ダイコク電機(6430)の株価時系列情報
ダイコク電機(6430)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 719 | 736 | 701 | 729 | 13,300 |
2011/12/29 | 720 | 739 | 717 | 721 | 5,100 |
2011/12/28 | 735 | 735 | 720 | 721 | 5,200 |
2011/12/27 | 745 | 747 | 734 | 740 | 13,800 |
2011/12/26 | 757 | 757 | 727 | 730 | 10,200 |
2011/12/22 | 744 | 747 | 735 | 742 | 17,500 |
2011/12/21 | 710 | 730 | 701 | 729 | 10,200 |
2011/12/20 | 720 | 736 | 700 | 700 | 34,700 |
2011/12/19 | 718 | 736 | 712 | 720 | 13,600 |
2011/12/16 | 735 | 737 | 721 | 722 | 8,300 |
2011/12/15 | 754 | 755 | 720 | 731 | 29,600 |
2011/12/14 | 760 | 769 | 753 | 754 | 22,500 |
2011/12/13 | 754 | 758 | 738 | 758 | 10,900 |
2011/12/12 | 765 | 765 | 751 | 751 | 23,300 |
2011/12/09 | 727 | 760 | 718 | 760 | 68,100 |
2011/12/08 | 693 | 715 | 690 | 713 | 15,900 |
2011/12/07 | 691 | 699 | 685 | 699 | 8,200 |
2011/12/06 | 690 | 699 | 686 | 686 | 23,300 |
2011/12/05 | 690 | 693 | 678 | 686 | 19,500 |
2011/12/02 | 674 | 689 | 670 | 680 | 14,400 |
2011/12/01 | 676 | 679 | 658 | 665 | 36,000 |
2011/11/30 | 675 | 680 | 639 | 680 | 83,900 |
2011/11/29 | 682 | 682 | 669 | 670 | 15,000 |
2011/11/28 | 683 | 684 | 662 | 672 | 4,900 |
2011/11/25 | 650 | 692 | 650 | 673 | 22,800 |
2011/11/24 | 651 | 656 | 645 | 656 | 11,900 |
2011/11/22 | 641 | 659 | 641 | 654 | 13,100 |
2011/11/21 | 664 | 664 | 648 | 651 | 19,500 |
2011/11/18 | 684 | 684 | 662 | 666 | 14,200 |
2011/11/17 | 672 | 687 | 670 | 685 | 15,900 |
2011/11/16 | 697 | 697 | 672 | 672 | 8,500 |
2011/11/15 | 688 | 699 | 687 | 698 | 16,300 |
2011/11/14 | 683 | 691 | 678 | 691 | 7,700 |
2011/11/11 | 670 | 675 | 641 | 670 | 34,900 |
2011/11/10 | 663 | 664 | 653 | 664 | 7,100 |
2011/11/09 | 670 | 675 | 660 | 675 | 9,600 |
2011/11/08 | 666 | 678 | 650 | 660 | 17,000 |
2011/11/07 | 687 | 687 | 669 | 684 | 7,200 |
2011/11/04 | 699 | 711 | 675 | 687 | 31,000 |
2011/11/02 | 688 | 688 | 650 | 671 | 16,000 |
2011/11/01 | 705 | 705 | 680 | 688 | 7,800 |
2011/10/31 | 699 | 721 | 694 | 705 | 19,300 |
2011/10/28 | 671 | 692 | 663 | 692 | 27,500 |
2011/10/27 | 647 | 664 | 640 | 664 | 12,000 |
2011/10/26 | 651 | 655 | 641 | 647 | 12,400 |
2011/10/25 | 672 | 672 | 651 | 661 | 18,500 |
2011/10/24 | 644 | 665 | 641 | 662 | 19,800 |
2011/10/21 | 649 | 652 | 641 | 652 | 6,400 |
2011/10/20 | 654 | 655 | 641 | 649 | 9,800 |
2011/10/19 | 662 | 668 | 661 | 661 | 6,400 |
2011/10/18 | 652 | 674 | 652 | 662 | 6,100 |
2011/10/17 | 655 | 661 | 654 | 659 | 6,100 |
2011/10/14 | 670 | 673 | 650 | 650 | 12,100 |
2011/10/13 | 681 | 687 | 680 | 680 | 8,100 |
2011/10/12 | 683 | 683 | 673 | 680 | 9,100 |
2011/10/11 | 670 | 689 | 670 | 678 | 9,300 |
2011/10/07 | 665 | 674 | 650 | 666 | 22,500 |
2011/10/06 | 635 | 660 | 635 | 655 | 11,300 |
2011/10/05 | 658 | 658 | 633 | 634 | 25,900 |
2011/10/04 | 664 | 665 | 654 | 658 | 28,600 |
2011/10/03 | 695 | 695 | 666 | 666 | 29,100 |
2011/09/30 | 712 | 712 | 688 | 697 | 12,400 |
2011/09/29 | 700 | 711 | 685 | 711 | 15,000 |
2011/09/28 | 687 | 714 | 687 | 714 | 19,500 |
2011/09/27 | 671 | 692 | 671 | 692 | 25,600 |
2011/09/26 | 681 | 681 | 672 | 672 | 21,800 |
2011/09/22 | 699 | 700 | 688 | 691 | 36,200 |
2011/09/21 | 708 | 708 | 699 | 700 | 28,500 |
2011/09/20 | 706 | 708 | 703 | 704 | 19,500 |
2011/09/16 | 718 | 718 | 707 | 708 | 27,500 |
2011/09/15 | 715 | 728 | 715 | 727 | 10,100 |
2011/09/14 | 712 | 725 | 710 | 712 | 11,000 |
2011/09/13 | 712 | 720 | 709 | 711 | 9,200 |
2011/09/12 | 731 | 731 | 710 | 715 | 16,200 |
2011/09/09 | 727 | 743 | 727 | 739 | 21,500 |
2011/09/08 | 720 | 746 | 720 | 731 | 17,500 |
2011/09/07 | 717 | 727 | 714 | 718 | 10,800 |
2011/09/06 | 724 | 730 | 712 | 715 | 9,000 |
2011/09/05 | 716 | 739 | 715 | 723 | 14,800 |
2011/09/02 | 722 | 730 | 710 | 730 | 32,200 |
2011/09/01 | 735 | 740 | 717 | 722 | 19,200 |
2011/08/31 | 710 | 740 | 706 | 740 | 26,700 |
2011/08/30 | 710 | 715 | 707 | 713 | 13,100 |
2011/08/29 | 708 | 714 | 705 | 710 | 14,400 |
2011/08/26 | 705 | 714 | 705 | 713 | 14,300 |
2011/08/25 | 720 | 720 | 705 | 705 | 13,900 |
2011/08/24 | 722 | 730 | 711 | 713 | 14,500 |
2011/08/23 | 713 | 723 | 713 | 721 | 7,200 |
2011/08/22 | 705 | 717 | 705 | 712 | 8,000 |
2011/08/19 | 706 | 734 | 706 | 710 | 12,300 |
2011/08/18 | 724 | 731 | 720 | 720 | 6,400 |
2011/08/17 | 724 | 750 | 723 | 724 | 14,800 |
2011/08/16 | 725 | 729 | 722 | 723 | 12,700 |
2011/08/15 | 720 | 729 | 720 | 723 | 19,000 |
2011/08/12 | 745 | 745 | 725 | 735 | 26,400 |
2011/08/11 | 728 | 744 | 722 | 740 | 32,000 |
2011/08/10 | 759 | 759 | 738 | 750 | 35,400 |
2011/08/09 | 699 | 759 | 687 | 759 | 58,500 |
2011/08/08 | 708 | 719 | 705 | 711 | 18,800 |
2011/08/05 | 709 | 726 | 702 | 723 | 24,500 |
2011/08/04 | 725 | 728 | 723 | 724 | 18,900 |
2011/08/03 | 730 | 737 | 723 | 724 | 24,700 |
2011/08/02 | 747 | 747 | 738 | 741 | 33,900 |
2011/08/01 | 750 | 754 | 745 | 747 | 30,100 |
2011/07/29 | 755 | 755 | 750 | 750 | 19,400 |
2011/07/28 | 761 | 764 | 751 | 764 | 21,300 |
2011/07/27 | 773 | 774 | 763 | 764 | 22,800 |
2011/07/26 | 780 | 785 | 777 | 777 | 16,400 |
2011/07/25 | 783 | 789 | 780 | 781 | 23,500 |
2011/07/22 | 793 | 798 | 790 | 792 | 12,400 |
2011/07/21 | 801 | 806 | 790 | 792 | 12,300 |
2011/07/20 | 804 | 806 | 800 | 803 | 7,600 |
2011/07/19 | 791 | 803 | 791 | 801 | 5,200 |
2011/07/15 | 804 | 804 | 795 | 799 | 7,000 |
2011/07/14 | 801 | 804 | 792 | 804 | 7,000 |
2011/07/13 | 792 | 805 | 792 | 795 | 10,000 |
2011/07/12 | 800 | 803 | 791 | 799 | 12,600 |
2011/07/11 | 815 | 815 | 798 | 800 | 16,600 |
2011/07/08 | 814 | 820 | 812 | 815 | 12,600 |
2011/07/07 | 808 | 815 | 808 | 810 | 13,400 |
2011/07/06 | 808 | 812 | 802 | 808 | 19,600 |
2011/07/05 | 800 | 825 | 800 | 817 | 8,100 |
2011/07/04 | 789 | 803 | 789 | 799 | 10,200 |
2011/07/01 | 801 | 821 | 789 | 789 | 19,600 |
2011/06/30 | 815 | 815 | 786 | 801 | 14,300 |
2011/06/29 | 785 | 805 | 785 | 805 | 15,200 |
2011/06/28 | 785 | 796 | 782 | 782 | 11,100 |
2011/06/27 | 797 | 803 | 782 | 789 | 18,600 |
2011/06/24 | 797 | 810 | 791 | 797 | 26,000 |
2011/06/23 | 782 | 792 | 782 | 785 | 20,300 |
2011/06/22 | 774 | 793 | 774 | 788 | 22,400 |
2011/06/21 | 780 | 780 | 770 | 774 | 13,700 |
2011/06/20 | 790 | 790 | 775 | 775 | 22,600 |
2011/06/17 | 748 | 776 | 745 | 776 | 33,700 |
2011/06/16 | 757 | 763 | 751 | 751 | 17,900 |
2011/06/15 | 767 | 771 | 759 | 763 | 9,900 |
2011/06/14 | 755 | 766 | 755 | 757 | 13,200 |
2011/06/13 | 765 | 766 | 757 | 761 | 21,500 |
2011/06/10 | 789 | 789 | 777 | 777 | 18,900 |
2011/06/09 | 800 | 800 | 787 | 789 | 14,000 |
2011/06/08 | 780 | 799 | 780 | 796 | 13,400 |
2011/06/07 | 778 | 781 | 777 | 779 | 14,500 |
2011/06/06 | 774 | 781 | 771 | 773 | 26,200 |
2011/06/03 | 772 | 775 | 771 | 772 | 19,800 |
2011/06/02 | 770 | 774 | 770 | 772 | 21,700 |
2011/06/01 | 775 | 784 | 771 | 776 | 34,100 |
2011/05/31 | 770 | 784 | 770 | 779 | 13,700 |
2011/05/30 | 777 | 779 | 769 | 772 | 25,700 |
2011/05/27 | 797 | 800 | 783 | 783 | 16,200 |
2011/05/26 | 797 | 815 | 797 | 801 | 21,300 |
2011/05/25 | 815 | 815 | 790 | 796 | 23,400 |
2011/05/24 | 815 | 816 | 810 | 813 | 21,400 |
2011/05/23 | 827 | 827 | 817 | 819 | 13,600 |
2011/05/20 | 830 | 830 | 823 | 824 | 11,500 |
2011/05/19 | 838 | 838 | 822 | 822 | 17,600 |
2011/05/18 | 829 | 838 | 823 | 838 | 39,500 |
2011/05/17 | 869 | 869 | 811 | 820 | 57,200 |
2011/05/16 | 912 | 912 | 854 | 858 | 61,200 |
2011/05/13 | 971 | 1,000 | 935 | 942 | 24,800 |
2011/05/12 | 957 | 984 | 956 | 977 | 15,300 |
2011/05/11 | 953 | 964 | 953 | 957 | 14,300 |
2011/05/10 | 942 | 954 | 926 | 951 | 18,300 |
2011/05/09 | 939 | 944 | 938 | 941 | 15,100 |
2011/05/06 | 951 | 951 | 945 | 949 | 4,900 |
2011/05/02 | 954 | 959 | 946 | 957 | 12,200 |
2011/04/28 | 925 | 942 | 923 | 942 | 17,800 |
2011/04/27 | 942 | 942 | 921 | 932 | 16,100 |
2011/04/26 | 934 | 940 | 920 | 938 | 29,900 |
2011/04/25 | 934 | 939 | 920 | 934 | 16,000 |
2011/04/22 | 928 | 944 | 928 | 937 | 17,400 |
2011/04/21 | 942 | 944 | 931 | 940 | 14,100 |
2011/04/20 | 950 | 951 | 926 | 945 | 13,200 |
2011/04/19 | 950 | 958 | 926 | 954 | 14,000 |
2011/04/18 | 971 | 971 | 960 | 964 | 14,400 |
2011/04/15 | 975 | 984 | 971 | 971 | 7,300 |
2011/04/14 | 968 | 981 | 964 | 977 | 14,000 |
2011/04/13 | 969 | 975 | 964 | 969 | 11,400 |
2011/04/12 | 974 | 976 | 958 | 968 | 37,800 |
2011/04/11 | 971 | 974 | 963 | 974 | 13,700 |
2011/04/08 | 938 | 978 | 933 | 972 | 20,900 |
2011/04/07 | 925 | 944 | 925 | 937 | 11,100 |
2011/04/06 | 950 | 950 | 929 | 937 | 17,900 |
2011/04/05 | 970 | 970 | 941 | 943 | 28,700 |
2011/04/04 | 977 | 987 | 970 | 970 | 11,600 |
2011/04/01 | 999 | 999 | 980 | 980 | 10,400 |
2011/03/31 | 999 | 999 | 994 | 999 | 12,300 |
2011/03/30 | 983 | 1,000 | 983 | 998 | 20,400 |
2011/03/29 | 991 | 1,002 | 970 | 996 | 24,300 |
2011/03/28 | 1,003 | 1,008 | 1,000 | 1,006 | 15,200 |
2011/03/25 | 1,017 | 1,019 | 1,002 | 1,010 | 21,300 |
2011/03/24 | 1,000 | 1,024 | 1,000 | 1,000 | 22,500 |
2011/03/23 | 1,000 | 1,011 | 990 | 994 | 18,300 |
2011/03/22 | 963 | 1,014 | 950 | 997 | 26,000 |
2011/03/18 | 897 | 951 | 897 | 933 | 23,100 |
2011/03/17 | 888 | 905 | 864 | 901 | 48,400 |
2011/03/16 | 803 | 900 | 803 | 890 | 48,500 |
2011/03/15 | 940 | 949 | 800 | 803 | 57,700 |
2011/03/14 | 947 | 995 | 947 | 950 | 26,700 |
2011/03/11 | 1,028 | 1,029 | 1,020 | 1,022 | 33,800 |
2011/03/10 | 1,039 | 1,040 | 1,034 | 1,037 | 31,100 |
2011/03/09 | 1,039 | 1,047 | 1,036 | 1,039 | 14,000 |
2011/03/08 | 1,027 | 1,042 | 1,027 | 1,035 | 22,100 |
2011/03/07 | 1,030 | 1,039 | 1,026 | 1,033 | 16,900 |
2011/03/04 | 1,039 | 1,039 | 1,028 | 1,030 | 13,800 |
2011/03/03 | 1,023 | 1,033 | 1,023 | 1,031 | 10,200 |
2011/03/02 | 1,035 | 1,035 | 1,022 | 1,023 | 17,900 |
2011/03/01 | 1,036 | 1,041 | 1,035 | 1,039 | 21,800 |
2011/02/28 | 1,023 | 1,035 | 1,018 | 1,035 | 19,000 |
2011/02/25 | 1,032 | 1,034 | 1,010 | 1,022 | 51,000 |
2011/02/24 | 1,039 | 1,046 | 1,028 | 1,028 | 28,700 |
2011/02/23 | 1,029 | 1,042 | 1,029 | 1,032 | 17,200 |
2011/02/22 | 1,045 | 1,046 | 1,030 | 1,037 | 27,500 |
2011/02/21 | 1,049 | 1,050 | 1,043 | 1,045 | 34,300 |
2011/02/18 | 1,026 | 1,050 | 1,021 | 1,039 | 26,100 |
2011/02/17 | 1,017 | 1,029 | 1,015 | 1,025 | 18,900 |
2011/02/16 | 1,028 | 1,030 | 1,014 | 1,018 | 18,000 |
2011/02/15 | 1,040 | 1,040 | 1,025 | 1,027 | 21,000 |
2011/02/14 | 1,011 | 1,033 | 1,010 | 1,030 | 28,900 |
2011/02/10 | 995 | 1,000 | 990 | 1,000 | 16,100 |
2011/02/09 | 979 | 1,012 | 975 | 991 | 43,500 |
2011/02/08 | 968 | 990 | 968 | 982 | 103,600 |
2011/02/07 | 1,040 | 1,045 | 1,028 | 1,028 | 34,400 |
2011/02/04 | 1,036 | 1,038 | 1,022 | 1,036 | 25,900 |
2011/02/03 | 1,020 | 1,034 | 1,020 | 1,022 | 17,200 |
2011/02/02 | 1,031 | 1,040 | 1,026 | 1,036 | 23,500 |
2011/02/01 | 1,023 | 1,030 | 1,015 | 1,025 | 6,900 |
2011/01/31 | 1,020 | 1,029 | 1,003 | 1,023 | 18,200 |
2011/01/28 | 1,034 | 1,034 | 1,022 | 1,023 | 20,800 |
2011/01/27 | 1,022 | 1,032 | 1,022 | 1,027 | 20,400 |
2011/01/26 | 1,034 | 1,034 | 1,025 | 1,025 | 20,200 |
2011/01/25 | 1,040 | 1,041 | 1,030 | 1,035 | 24,900 |
2011/01/24 | 1,031 | 1,044 | 1,020 | 1,042 | 23,500 |
2011/01/21 | 1,054 | 1,061 | 1,017 | 1,031 | 39,100 |
2011/01/20 | 1,056 | 1,064 | 1,052 | 1,054 | 12,100 |
2011/01/19 | 1,073 | 1,073 | 1,055 | 1,058 | 11,700 |
2011/01/18 | 1,061 | 1,071 | 1,061 | 1,063 | 6,300 |
2011/01/17 | 1,087 | 1,098 | 1,060 | 1,063 | 18,700 |
2011/01/14 | 1,065 | 1,077 | 1,053 | 1,067 | 24,700 |
2011/01/13 | 1,054 | 1,063 | 1,054 | 1,059 | 13,100 |
2011/01/12 | 1,056 | 1,061 | 1,051 | 1,051 | 14,200 |
2011/01/11 | 1,050 | 1,055 | 1,043 | 1,051 | 17,300 |
2011/01/07 | 1,051 | 1,051 | 1,040 | 1,040 | 28,200 |
2011/01/06 | 1,048 | 1,050 | 1,046 | 1,050 | 19,500 |
2011/01/05 | 1,050 | 1,050 | 1,042 | 1,043 | 7,600 |
2011/01/04 | 1,037 | 1,055 | 1,035 | 1,040 | 24,200 |