ダイセキ(9793)の株価時系列情報
ダイセキ(9793)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,060 | 5,160 | 5,040 | 5,110 | 76,200 |
| 2021/12/29 | 5,180 | 5,180 | 5,050 | 5,110 | 92,300 |
| 2021/12/28 | 5,100 | 5,190 | 5,060 | 5,130 | 100,000 |
| 2021/12/27 | 5,070 | 5,110 | 5,020 | 5,040 | 92,900 |
| 2021/12/24 | 5,070 | 5,160 | 5,070 | 5,130 | 59,600 |
| 2021/12/23 | 5,130 | 5,160 | 5,060 | 5,100 | 52,400 |
| 2021/12/22 | 5,060 | 5,080 | 5,040 | 5,080 | 71,000 |
| 2021/12/21 | 4,965 | 5,100 | 4,950 | 5,070 | 188,600 |
| 2021/12/20 | 4,920 | 4,940 | 4,830 | 4,865 | 175,300 |
| 2021/12/17 | 5,120 | 5,130 | 4,965 | 4,985 | 145,600 |
| 2021/12/16 | 5,150 | 5,210 | 5,130 | 5,150 | 89,300 |
| 2021/12/15 | 5,010 | 5,140 | 5,010 | 5,100 | 89,200 |
| 2021/12/14 | 5,050 | 5,060 | 4,970 | 5,010 | 136,300 |
| 2021/12/13 | 5,090 | 5,190 | 5,060 | 5,070 | 90,500 |
| 2021/12/10 | 5,210 | 5,220 | 5,090 | 5,110 | 97,500 |
| 2021/12/09 | 5,340 | 5,360 | 5,190 | 5,200 | 95,200 |
| 2021/12/08 | 5,480 | 5,530 | 5,330 | 5,330 | 131,200 |
| 2021/12/07 | 5,290 | 5,400 | 5,290 | 5,380 | 93,300 |
| 2021/12/06 | 5,500 | 5,510 | 5,200 | 5,240 | 181,800 |
| 2021/12/03 | 5,230 | 5,460 | 5,230 | 5,450 | 126,900 |
| 2021/12/02 | 5,090 | 5,230 | 5,090 | 5,180 | 97,000 |
| 2021/12/01 | 5,130 | 5,180 | 5,070 | 5,150 | 148,700 |
| 2021/11/30 | 5,220 | 5,270 | 5,160 | 5,160 | 345,900 |
| 2021/11/29 | 5,000 | 5,190 | 4,970 | 5,050 | 217,800 |
| 2021/11/26 | 5,260 | 5,260 | 5,130 | 5,140 | 110,700 |
| 2021/11/25 | 5,300 | 5,340 | 5,270 | 5,300 | 118,700 |
| 2021/11/24 | 5,210 | 5,290 | 5,200 | 5,250 | 134,400 |
| 2021/11/22 | 5,320 | 5,340 | 5,200 | 5,210 | 108,600 |
| 2021/11/19 | 5,280 | 5,330 | 5,200 | 5,290 | 120,400 |
| 2021/11/18 | 5,300 | 5,390 | 5,300 | 5,340 | 126,100 |
| 2021/11/17 | 5,430 | 5,450 | 5,290 | 5,300 | 142,800 |
| 2021/11/16 | 5,490 | 5,520 | 5,420 | 5,420 | 79,900 |
| 2021/11/15 | 5,520 | 5,550 | 5,450 | 5,490 | 65,600 |
| 2021/11/12 | 5,350 | 5,510 | 5,340 | 5,490 | 105,400 |
| 2021/11/11 | 5,310 | 5,390 | 5,290 | 5,370 | 67,800 |
| 2021/11/10 | 5,350 | 5,390 | 5,310 | 5,330 | 108,900 |
| 2021/11/09 | 5,400 | 5,410 | 5,310 | 5,350 | 93,000 |
| 2021/11/08 | 5,490 | 5,490 | 5,330 | 5,330 | 100,500 |
| 2021/11/05 | 5,390 | 5,500 | 5,390 | 5,490 | 122,800 |
| 2021/11/04 | 5,420 | 5,450 | 5,370 | 5,390 | 234,800 |
| 2021/11/02 | 5,390 | 5,430 | 5,350 | 5,360 | 108,600 |
| 2021/11/01 | 5,410 | 5,440 | 5,340 | 5,390 | 95,000 |
| 2021/10/29 | 5,250 | 5,320 | 5,190 | 5,310 | 197,700 |
| 2021/10/28 | 5,300 | 5,320 | 5,220 | 5,260 | 491,600 |
| 2021/10/27 | 5,410 | 5,430 | 5,300 | 5,380 | 136,400 |
| 2021/10/26 | 5,480 | 5,520 | 5,410 | 5,460 | 219,700 |
| 2021/10/25 | 5,380 | 5,440 | 5,350 | 5,420 | 210,900 |
| 2021/10/22 | 5,300 | 5,370 | 5,240 | 5,330 | 165,500 |
| 2021/10/21 | 5,300 | 5,410 | 5,280 | 5,330 | 227,900 |
| 2021/10/20 | 5,510 | 5,540 | 5,330 | 5,380 | 231,400 |
| 2021/10/19 | 5,500 | 5,510 | 5,370 | 5,460 | 230,900 |
| 2021/10/18 | 5,560 | 5,670 | 5,440 | 5,490 | 232,400 |
| 2021/10/15 | 5,390 | 5,530 | 5,330 | 5,530 | 202,500 |
| 2021/10/14 | 5,320 | 5,380 | 5,260 | 5,350 | 226,200 |
| 2021/10/13 | 5,250 | 5,340 | 5,230 | 5,300 | 390,700 |
| 2021/10/12 | 5,010 | 5,210 | 5,000 | 5,120 | 292,200 |
| 2021/10/11 | 5,010 | 5,050 | 4,970 | 5,030 | 166,200 |
| 2021/10/08 | 4,885 | 5,000 | 4,860 | 5,000 | 240,800 |
| 2021/10/07 | 4,920 | 5,020 | 4,875 | 4,895 | 304,400 |
| 2021/10/06 | 5,000 | 5,140 | 4,875 | 4,880 | 362,900 |
| 2021/10/05 | 4,900 | 4,960 | 4,795 | 4,935 | 416,500 |
| 2021/10/04 | 4,900 | 4,940 | 4,710 | 4,895 | 322,800 |
| 2021/10/01 | 4,770 | 4,795 | 4,665 | 4,690 | 317,700 |
| 2021/09/30 | 4,900 | 4,950 | 4,850 | 4,885 | 193,100 |
| 2021/09/29 | 4,825 | 4,930 | 4,825 | 4,880 | 205,500 |
| 2021/09/28 | 4,930 | 4,965 | 4,840 | 4,870 | 207,500 |
| 2021/09/27 | 4,990 | 5,030 | 4,885 | 4,905 | 230,600 |
| 2021/09/24 | 5,070 | 5,100 | 4,950 | 4,980 | 205,100 |
| 2021/09/22 | 4,890 | 5,000 | 4,855 | 4,960 | 211,000 |
| 2021/09/21 | 4,775 | 4,930 | 4,755 | 4,890 | 227,800 |
| 2021/09/17 | 4,740 | 4,885 | 4,700 | 4,875 | 265,200 |
| 2021/09/16 | 4,805 | 4,810 | 4,615 | 4,645 | 291,800 |
| 2021/09/15 | 4,840 | 4,895 | 4,735 | 4,815 | 282,400 |
| 2021/09/14 | 4,875 | 4,940 | 4,855 | 4,910 | 212,500 |
| 2021/09/13 | 4,725 | 4,855 | 4,705 | 4,835 | 305,800 |
| 2021/09/10 | 4,825 | 4,865 | 4,770 | 4,820 | 194,400 |
| 2021/09/09 | 4,795 | 4,850 | 4,735 | 4,805 | 131,800 |
| 2021/09/08 | 4,825 | 4,905 | 4,805 | 4,850 | 150,500 |
| 2021/09/07 | 4,860 | 4,950 | 4,805 | 4,825 | 165,000 |
| 2021/09/06 | 4,695 | 4,810 | 4,630 | 4,790 | 210,700 |
| 2021/09/03 | 4,660 | 4,730 | 4,645 | 4,700 | 211,600 |
| 2021/09/02 | 4,625 | 4,680 | 4,530 | 4,680 | 178,500 |
| 2021/09/01 | 4,525 | 4,650 | 4,520 | 4,565 | 96,400 |
| 2021/08/31 | 4,480 | 4,505 | 4,410 | 4,455 | 104,800 |
| 2021/08/30 | 4,365 | 4,465 | 4,300 | 4,460 | 109,900 |
| 2021/08/30 | 1 -> 1.20 分割 | ||||
| 2021/08/27 | 5,400 | 5,400 | 5,250 | 5,270 | 60,700 |
| 2021/08/26 | 5,380 | 5,400 | 5,280 | 5,340 | 54,800 |
| 2021/08/25 | 5,330 | 5,420 | 5,290 | 5,370 | 86,100 |
| 2021/08/24 | 5,270 | 5,400 | 5,270 | 5,350 | 97,100 |
| 2021/08/23 | 5,060 | 5,190 | 5,050 | 5,180 | 101,200 |
| 2021/08/20 | 4,970 | 5,020 | 4,935 | 5,000 | 96,100 |
| 2021/08/19 | 4,970 | 5,070 | 4,950 | 4,995 | 81,500 |
| 2021/08/18 | 4,955 | 4,980 | 4,870 | 4,970 | 84,500 |
| 2021/08/17 | 4,950 | 5,010 | 4,950 | 4,980 | 98,400 |
| 2021/08/16 | 4,915 | 5,010 | 4,905 | 4,930 | 82,300 |
| 2021/08/13 | 4,900 | 4,915 | 4,825 | 4,915 | 160,300 |
| 2021/08/12 | 4,975 | 5,080 | 4,915 | 4,915 | 172,200 |
| 2021/08/11 | 5,040 | 5,060 | 4,940 | 5,000 | 138,700 |
| 2021/08/10 | 5,100 | 5,170 | 5,060 | 5,100 | 82,400 |
| 2021/08/06 | 5,120 | 5,130 | 5,010 | 5,020 | 74,100 |
| 2021/08/05 | 5,090 | 5,120 | 5,040 | 5,110 | 82,600 |
| 2021/08/04 | 5,190 | 5,220 | 5,160 | 5,190 | 42,600 |
| 2021/08/03 | 5,240 | 5,280 | 5,170 | 5,240 | 79,400 |
| 2021/08/02 | 5,120 | 5,250 | 5,070 | 5,210 | 107,900 |
| 2021/07/30 | 5,100 | 5,120 | 5,000 | 5,060 | 78,300 |
| 2021/07/29 | 5,090 | 5,170 | 5,030 | 5,160 | 87,100 |
| 2021/07/28 | 5,020 | 5,080 | 5,010 | 5,050 | 95,200 |
| 2021/07/27 | 5,140 | 5,140 | 5,000 | 5,060 | 161,400 |
| 2021/07/26 | 5,140 | 5,150 | 5,060 | 5,130 | 142,500 |
| 2021/07/21 | 5,040 | 5,160 | 5,000 | 5,120 | 178,300 |
| 2021/07/20 | 4,950 | 5,000 | 4,905 | 4,935 | 115,000 |
| 2021/07/19 | 4,935 | 4,995 | 4,905 | 4,960 | 133,900 |
| 2021/07/16 | 4,925 | 5,050 | 4,885 | 4,990 | 139,200 |
| 2021/07/15 | 4,800 | 4,970 | 4,705 | 4,945 | 381,400 |
| 2021/07/14 | 4,850 | 4,865 | 4,750 | 4,795 | 188,400 |
| 2021/07/13 | 4,960 | 5,010 | 4,920 | 4,945 | 133,500 |
| 2021/07/12 | 4,940 | 4,945 | 4,875 | 4,895 | 87,100 |
| 2021/07/09 | 4,810 | 4,850 | 4,745 | 4,825 | 125,800 |
| 2021/07/08 | 4,925 | 4,950 | 4,875 | 4,880 | 92,700 |
| 2021/07/07 | 4,905 | 4,975 | 4,875 | 4,945 | 114,200 |
| 2021/07/06 | 4,885 | 4,980 | 4,860 | 4,905 | 93,600 |
| 2021/07/05 | 4,885 | 4,905 | 4,800 | 4,830 | 128,900 |
| 2021/07/02 | 4,745 | 4,825 | 4,700 | 4,815 | 258,300 |
| 2021/07/01 | 4,930 | 4,940 | 4,690 | 4,695 | 418,500 |
| 2021/06/30 | 4,825 | 5,060 | 4,815 | 4,990 | 354,400 |
| 2021/06/29 | 4,735 | 4,855 | 4,670 | 4,825 | 250,900 |
| 2021/06/28 | 4,745 | 4,750 | 4,685 | 4,735 | 76,400 |
| 2021/06/25 | 4,675 | 4,710 | 4,640 | 4,680 | 59,300 |
| 2021/06/24 | 4,680 | 4,705 | 4,635 | 4,665 | 63,100 |
| 2021/06/23 | 4,750 | 4,755 | 4,670 | 4,690 | 164,200 |
| 2021/06/22 | 4,595 | 4,700 | 4,500 | 4,680 | 150,900 |
| 2021/06/21 | 4,595 | 4,640 | 4,490 | 4,525 | 172,300 |
| 2021/06/18 | 4,605 | 4,655 | 4,535 | 4,640 | 220,800 |
| 2021/06/17 | 4,475 | 4,500 | 4,430 | 4,485 | 85,300 |
| 2021/06/16 | 4,450 | 4,490 | 4,380 | 4,475 | 85,200 |
| 2021/06/15 | 4,420 | 4,435 | 4,380 | 4,420 | 94,600 |
| 2021/06/14 | 4,450 | 4,460 | 4,380 | 4,395 | 69,000 |
| 2021/06/11 | 4,365 | 4,435 | 4,340 | 4,400 | 121,300 |
| 2021/06/10 | 4,315 | 4,385 | 4,305 | 4,345 | 87,600 |
| 2021/06/09 | 4,370 | 4,380 | 4,285 | 4,340 | 78,300 |
| 2021/06/08 | 4,410 | 4,430 | 4,350 | 4,380 | 101,000 |
| 2021/06/07 | 4,295 | 4,390 | 4,260 | 4,370 | 200,500 |
| 2021/06/04 | 4,220 | 4,300 | 4,205 | 4,235 | 67,600 |
| 2021/06/03 | 4,235 | 4,245 | 4,150 | 4,175 | 69,800 |
| 2021/06/02 | 4,195 | 4,285 | 4,135 | 4,235 | 104,500 |
| 2021/06/01 | 4,170 | 4,170 | 4,095 | 4,155 | 44,900 |
| 2021/05/31 | 4,235 | 4,245 | 4,130 | 4,145 | 65,900 |
| 2021/05/28 | 4,265 | 4,305 | 4,230 | 4,235 | 66,600 |
| 2021/05/27 | 4,250 | 4,250 | 4,150 | 4,175 | 170,500 |
| 2021/05/26 | 4,180 | 4,245 | 4,165 | 4,210 | 65,500 |
| 2021/05/25 | 4,105 | 4,170 | 4,105 | 4,155 | 38,500 |
| 2021/05/24 | 4,130 | 4,205 | 4,125 | 4,135 | 52,100 |
| 2021/05/21 | 4,040 | 4,100 | 4,020 | 4,070 | 48,000 |
| 2021/05/20 | 4,045 | 4,070 | 3,990 | 4,000 | 79,600 |
| 2021/05/19 | 4,035 | 4,060 | 4,005 | 4,045 | 88,900 |
| 2021/05/18 | 3,940 | 4,050 | 3,940 | 4,035 | 97,800 |
| 2021/05/17 | 3,980 | 4,010 | 3,915 | 3,935 | 97,900 |
| 2021/05/14 | 3,910 | 3,970 | 3,875 | 3,935 | 102,600 |
| 2021/05/13 | 3,865 | 3,925 | 3,840 | 3,840 | 123,100 |
| 2021/05/12 | 4,040 | 4,040 | 3,900 | 3,915 | 133,500 |
| 2021/05/11 | 4,150 | 4,160 | 4,020 | 4,035 | 126,200 |
| 2021/05/10 | 4,085 | 4,125 | 4,035 | 4,115 | 76,700 |
| 2021/05/07 | 4,085 | 4,130 | 4,055 | 4,085 | 168,800 |
| 2021/05/06 | 4,155 | 4,155 | 4,065 | 4,075 | 139,500 |
| 2021/04/30 | 4,085 | 4,150 | 4,070 | 4,110 | 128,700 |
| 2021/04/28 | 4,175 | 4,175 | 4,075 | 4,080 | 126,800 |
| 2021/04/27 | 4,230 | 4,230 | 4,135 | 4,190 | 119,500 |
| 2021/04/26 | 4,150 | 4,200 | 4,105 | 4,190 | 80,000 |
| 2021/04/23 | 4,170 | 4,170 | 4,040 | 4,110 | 79,000 |
| 2021/04/22 | 4,075 | 4,115 | 4,045 | 4,100 | 79,700 |
| 2021/04/21 | 4,065 | 4,065 | 4,005 | 4,020 | 78,500 |
| 2021/04/20 | 4,110 | 4,130 | 4,025 | 4,110 | 124,300 |
| 2021/04/19 | 4,170 | 4,190 | 4,080 | 4,130 | 111,000 |
| 2021/04/16 | 4,155 | 4,215 | 4,140 | 4,155 | 134,500 |
| 2021/04/15 | 4,180 | 4,230 | 4,130 | 4,225 | 92,600 |
| 2021/04/14 | 4,210 | 4,240 | 4,175 | 4,205 | 78,000 |
| 2021/04/13 | 4,280 | 4,330 | 4,190 | 4,210 | 151,100 |
| 2021/04/12 | 4,260 | 4,300 | 4,150 | 4,275 | 188,700 |
| 2021/04/09 | 4,220 | 4,285 | 4,155 | 4,160 | 103,700 |
| 2021/04/08 | 4,165 | 4,280 | 4,150 | 4,220 | 143,400 |
| 2021/04/07 | 4,135 | 4,275 | 4,130 | 4,265 | 250,900 |
| 2021/04/06 | 3,965 | 4,110 | 3,865 | 4,105 | 247,600 |
| 2021/04/05 | 3,975 | 3,975 | 3,850 | 3,970 | 118,200 |
| 2021/04/02 | 4,000 | 4,025 | 3,910 | 3,985 | 121,900 |
| 2021/04/01 | 4,020 | 4,075 | 4,010 | 4,020 | 98,700 |
| 2021/03/31 | 4,050 | 4,120 | 4,000 | 4,010 | 158,700 |
| 2021/03/30 | 4,090 | 4,120 | 3,980 | 4,050 | 320,000 |
| 2021/03/29 | 3,825 | 3,830 | 3,745 | 3,815 | 131,900 |
| 2021/03/26 | 3,765 | 3,810 | 3,750 | 3,795 | 81,000 |
| 2021/03/25 | 3,625 | 3,700 | 3,615 | 3,680 | 75,400 |
| 2021/03/24 | 3,595 | 3,615 | 3,550 | 3,590 | 105,600 |
| 2021/03/23 | 3,645 | 3,730 | 3,620 | 3,665 | 66,400 |
| 2021/03/22 | 3,705 | 3,720 | 3,630 | 3,650 | 86,600 |
| 2021/03/19 | 3,675 | 3,805 | 3,635 | 3,770 | 217,400 |
| 2021/03/18 | 3,600 | 3,655 | 3,570 | 3,640 | 96,300 |
| 2021/03/17 | 3,550 | 3,570 | 3,535 | 3,565 | 65,300 |
| 2021/03/16 | 3,495 | 3,595 | 3,495 | 3,585 | 90,800 |
| 2021/03/15 | 3,470 | 3,505 | 3,430 | 3,495 | 88,200 |
| 2021/03/12 | 3,555 | 3,555 | 3,490 | 3,510 | 103,200 |
| 2021/03/11 | 3,520 | 3,570 | 3,485 | 3,540 | 136,300 |
| 2021/03/10 | 3,440 | 3,525 | 3,425 | 3,515 | 102,500 |
| 2021/03/09 | 3,415 | 3,455 | 3,350 | 3,440 | 151,700 |
| 2021/03/08 | 3,460 | 3,470 | 3,390 | 3,445 | 115,400 |
| 2021/03/05 | 3,370 | 3,430 | 3,320 | 3,415 | 101,300 |
| 2021/03/04 | 3,500 | 3,500 | 3,410 | 3,410 | 63,000 |
| 2021/03/03 | 3,475 | 3,515 | 3,445 | 3,500 | 95,600 |
| 2021/03/02 | 3,425 | 3,465 | 3,345 | 3,445 | 132,300 |
| 2021/03/01 | 3,365 | 3,445 | 3,365 | 3,445 | 55,700 |
| 2021/02/26 | 3,385 | 3,415 | 3,335 | 3,335 | 120,500 |
| 2021/02/25 | 3,405 | 3,440 | 3,375 | 3,400 | 61,700 |
| 2021/02/24 | 3,450 | 3,450 | 3,400 | 3,400 | 74,900 |
| 2021/02/22 | 3,460 | 3,505 | 3,445 | 3,465 | 44,700 |
| 2021/02/19 | 3,440 | 3,460 | 3,395 | 3,430 | 76,500 |
| 2021/02/18 | 3,505 | 3,530 | 3,460 | 3,465 | 79,000 |
| 2021/02/17 | 3,505 | 3,520 | 3,475 | 3,515 | 69,100 |
| 2021/02/16 | 3,500 | 3,550 | 3,500 | 3,505 | 109,100 |
| 2021/02/15 | 3,455 | 3,500 | 3,395 | 3,485 | 84,900 |
| 2021/02/12 | 3,465 | 3,470 | 3,415 | 3,440 | 71,900 |
| 2021/02/10 | 3,455 | 3,460 | 3,395 | 3,405 | 80,300 |
| 2021/02/09 | 3,440 | 3,465 | 3,370 | 3,450 | 153,600 |
| 2021/02/08 | 3,410 | 3,465 | 3,405 | 3,420 | 120,700 |
| 2021/02/05 | 3,300 | 3,365 | 3,300 | 3,350 | 61,400 |
| 2021/02/04 | 3,290 | 3,335 | 3,280 | 3,295 | 79,400 |
| 2021/02/03 | 3,320 | 3,330 | 3,295 | 3,320 | 83,600 |
| 2021/02/02 | 3,295 | 3,365 | 3,290 | 3,320 | 136,300 |
| 2021/02/01 | 3,285 | 3,400 | 3,270 | 3,365 | 112,800 |
| 2021/01/29 | 3,350 | 3,395 | 3,315 | 3,315 | 139,700 |
| 2021/01/28 | 3,310 | 3,350 | 3,305 | 3,320 | 124,800 |
| 2021/01/27 | 3,250 | 3,365 | 3,250 | 3,335 | 137,900 |
| 2021/01/26 | 3,200 | 3,260 | 3,190 | 3,240 | 82,600 |
| 2021/01/25 | 3,205 | 3,240 | 3,185 | 3,230 | 97,800 |
| 2021/01/22 | 3,195 | 3,200 | 3,135 | 3,145 | 160,700 |
| 2021/01/21 | 3,120 | 3,250 | 3,110 | 3,235 | 214,700 |
| 2021/01/20 | 3,215 | 3,230 | 3,170 | 3,190 | 86,000 |
| 2021/01/19 | 3,310 | 3,335 | 3,240 | 3,250 | 103,300 |
| 2021/01/18 | 3,295 | 3,315 | 3,250 | 3,300 | 44,900 |
| 2021/01/15 | 3,360 | 3,380 | 3,330 | 3,350 | 89,700 |
| 2021/01/14 | 3,330 | 3,375 | 3,325 | 3,355 | 68,800 |
| 2021/01/13 | 3,325 | 3,365 | 3,315 | 3,350 | 82,600 |
| 2021/01/12 | 3,415 | 3,455 | 3,330 | 3,340 | 128,900 |
| 2021/01/08 | 3,400 | 3,555 | 3,395 | 3,555 | 222,200 |
| 2021/01/07 | 3,350 | 3,430 | 3,350 | 3,375 | 168,900 |
| 2021/01/06 | 3,185 | 3,365 | 3,185 | 3,315 | 363,500 |
| 2021/01/05 | 3,040 | 3,115 | 3,015 | 3,115 | 118,600 |
| 2021/01/04 | 2,994 | 3,045 | 2,962 | 3,045 | 70,900 |