ダイケン(5900)の株価時系列情報
ダイケン(5900)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2000/12/28 | 376 | 379 | 376 | 379 | 2,000 |
| 2000/12/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/12/26 | 375 | 380 | 375 | 379 | 8,000 |
| 2000/12/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2000/12/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2000/12/21 | 410 | 410 | 380 | 380 | 7,000 |
| 2000/12/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/12/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/12/18 | 416 | 435 | 416 | 425 | 22,000 |
| 2000/12/15 | 400 | 410 | 400 | 410 | 7,000 |
| 2000/12/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/12/13 | 410 | 410 | 400 | 400 | 5,000 |
| 2000/12/12 | 370 | 415 | 370 | 415 | 5,000 |
| 2000/12/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/12/08 | 355 | 358 | 355 | 358 | 5,000 |
| 2000/12/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/12/06 | 355 | 360 | 355 | 355 | 5,000 |
| 2000/12/05 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/12/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/12/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/11/30 | 355 | 365 | 355 | 365 | 4,000 |
| 2000/11/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/11/28 | 345 | 355 | 345 | 355 | 5,000 |
| 2000/11/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/11/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/11/22 | 365 | 365 | 360 | 360 | 4,000 |
| 2000/11/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/11/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/11/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/11/16 | 370 | 390 | 370 | 370 | 11,000 |
| 2000/11/15 | 345 | 365 | 345 | 365 | 7,000 |
| 2000/11/14 | 345 | 345 | 340 | 340 | 4,000 |
| 2000/11/13 | 365 | 365 | 345 | 345 | 2,000 |
| 2000/11/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/11/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2000/11/08 | 370 | 370 | 370 | 370 | 2,000 |
| 2000/11/07 | 380 | 385 | 380 | 385 | 2,000 |
| 2000/11/06 | 405 | 405 | 390 | 390 | 6,000 |
| 2000/11/02 | 421 | 421 | 420 | 420 | 5,000 |
| 2000/11/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/30 | 440 | 440 | 440 | 440 | 6,000 |
| 2000/10/27 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/10/26 | 425 | 430 | 425 | 430 | 2,000 |
| 2000/10/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/23 | 440 | 440 | 435 | 435 | 2,000 |
| 2000/10/20 | 425 | 425 | 415 | 425 | 8,000 |
| 2000/10/19 | 415 | 435 | 415 | 435 | 6,000 |
| 2000/10/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/10/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/16 | 400 | 405 | 400 | 405 | 6,000 |
| 2000/10/13 | 390 | 400 | 390 | 400 | 2,000 |
| 2000/10/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/11 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/10/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/10/06 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/10/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/10/03 | 425 | 440 | 425 | 440 | 3,000 |
| 2000/10/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/09/29 | 460 | 460 | 455 | 455 | 2,000 |
| 2000/09/28 | 425 | 455 | 425 | 455 | 4,000 |
| 2000/09/27 | 430 | 435 | 430 | 435 | 3,000 |
| 2000/09/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/09/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/09/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/09/21 | 415 | 425 | 415 | 425 | 2,000 |
| 2000/09/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/09/19 | 405 | 405 | 405 | 405 | 2,000 |
| 2000/09/18 | 395 | 410 | 395 | 410 | 11,000 |
| 2000/09/14 | 390 | 395 | 390 | 395 | 3,000 |
| 2000/09/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2000/09/12 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/09/11 | 400 | 405 | 400 | 405 | 3,000 |
| 2000/09/08 | 400 | 410 | 400 | 410 | 2,000 |
| 2000/09/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/09/06 | 405 | 410 | 405 | 410 | 4,000 |
| 2000/09/05 | 425 | 425 | 425 | 425 | 4,000 |
| 2000/09/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/01 | 435 | 435 | 430 | 430 | 3,000 |
| 2000/08/31 | 435 | 435 | 425 | 425 | 2,000 |
| 2000/08/30 | 435 | 435 | 430 | 435 | 10,000 |
| 2000/08/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/08/28 | 420 | 430 | 420 | 430 | 3,000 |
| 2000/08/25 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/08/24 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/08/23 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/08/22 | 435 | 435 | 435 | 435 | 3,000 |
| 2000/08/21 | 440 | 440 | 435 | 435 | 2,000 |
| 2000/08/18 | 445 | 445 | 440 | 440 | 2,000 |
| 2000/08/17 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/08/16 | 430 | 440 | 430 | 440 | 5,000 |
| 2000/08/15 | 425 | 425 | 420 | 425 | 6,000 |
| 2000/08/14 | 410 | 425 | 410 | 425 | 3,000 |
| 2000/08/11 | 425 | 425 | 410 | 410 | 3,000 |
| 2000/08/10 | 420 | 425 | 415 | 415 | 4,000 |
| 2000/08/09 | 435 | 435 | 425 | 425 | 4,000 |
| 2000/08/08 | 425 | 440 | 425 | 435 | 4,000 |
| 2000/08/07 | 410 | 425 | 410 | 425 | 10,000 |
| 2000/08/04 | 410 | 410 | 410 | 410 | 4,000 |
| 2000/08/03 | 420 | 420 | 415 | 415 | 3,000 |
| 2000/08/02 | 410 | 425 | 410 | 425 | 4,000 |
| 2000/08/01 | 400 | 410 | 400 | 410 | 7,000 |
| 2000/07/31 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/07/28 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/07/27 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/07/26 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/07/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/07/24 | 480 | 480 | 460 | 460 | 11,000 |
| 2000/07/21 | 475 | 480 | 475 | 480 | 2,000 |
| 2000/07/19 | 480 | 495 | 480 | 495 | 4,000 |
| 2000/07/18 | 495 | 500 | 495 | 500 | 5,000 |
| 2000/07/17 | 480 | 495 | 480 | 495 | 8,000 |
| 2000/07/14 | 470 | 480 | 470 | 470 | 5,000 |
| 2000/07/13 | 480 | 480 | 470 | 470 | 3,000 |
| 2000/07/12 | 470 | 480 | 470 | 480 | 3,000 |
| 2000/07/11 | 450 | 460 | 450 | 455 | 5,000 |
| 2000/07/10 | 440 | 450 | 440 | 450 | 6,000 |
| 2000/07/07 | 450 | 450 | 440 | 440 | 2,000 |
| 2000/07/06 | 440 | 450 | 440 | 450 | 2,000 |
| 2000/07/05 | 445 | 450 | 440 | 445 | 6,000 |
| 2000/07/04 | 440 | 450 | 440 | 440 | 5,000 |
| 2000/07/03 | 440 | 440 | 430 | 435 | 4,000 |
| 2000/06/30 | 435 | 440 | 435 | 440 | 2,000 |
| 2000/06/29 | 440 | 440 | 430 | 430 | 6,000 |
| 2000/06/28 | 440 | 440 | 435 | 440 | 11,000 |
| 2000/06/27 | 430 | 450 | 430 | 440 | 12,000 |
| 2000/06/26 | 425 | 445 | 422 | 430 | 11,000 |
| 2000/06/23 | 430 | 440 | 425 | 425 | 5,000 |
| 2000/06/22 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/06/21 | 425 | 425 | 415 | 415 | 5,000 |
| 2000/06/20 | 420 | 430 | 420 | 425 | 38,000 |
| 2000/06/19 | 420 | 425 | 420 | 425 | 4,000 |
| 2000/06/16 | 425 | 425 | 420 | 420 | 22,000 |
| 2000/06/15 | 430 | 430 | 420 | 420 | 19,000 |
| 2000/06/14 | 415 | 425 | 415 | 425 | 4,000 |
| 2000/06/13 | 425 | 425 | 420 | 420 | 6,000 |
| 2000/06/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/06/09 | 425 | 425 | 415 | 415 | 3,000 |
| 2000/06/08 | 420 | 420 | 415 | 420 | 4,000 |
| 2000/06/07 | 430 | 430 | 415 | 415 | 15,000 |
| 2000/06/06 | 425 | 425 | 415 | 420 | 5,000 |
| 2000/06/05 | 420 | 430 | 420 | 425 | 12,000 |
| 2000/06/02 | 400 | 410 | 390 | 410 | 19,000 |
| 2000/06/01 | 365 | 395 | 365 | 395 | 19,000 |
| 2000/05/31 | 355 | 365 | 355 | 360 | 11,000 |
| 2000/05/30 | 360 | 360 | 350 | 355 | 10,000 |
| 2000/05/29 | 380 | 380 | 360 | 365 | 9,000 |
| 2000/05/26 | 380 | 390 | 380 | 380 | 6,000 |
| 2000/05/25 | 375 | 380 | 375 | 375 | 3,000 |
| 2000/05/24 | 395 | 400 | 380 | 380 | 10,000 |
| 2000/05/23 | 405 | 405 | 395 | 400 | 4,000 |
| 2000/05/22 | 400 | 405 | 400 | 405 | 2,000 |
| 2000/05/19 | 420 | 420 | 410 | 410 | 3,000 |
| 2000/05/18 | 420 | 420 | 415 | 415 | 2,000 |
| 2000/05/17 | 415 | 420 | 415 | 415 | 3,000 |
| 2000/05/16 | 415 | 425 | 415 | 425 | 6,000 |
| 2000/05/15 | 410 | 415 | 405 | 415 | 8,000 |
| 2000/05/12 | 395 | 400 | 395 | 400 | 2,000 |
| 2000/05/11 | 410 | 410 | 400 | 400 | 5,000 |
| 2000/05/10 | 420 | 420 | 410 | 410 | 2,000 |
| 2000/05/09 | 420 | 420 | 415 | 415 | 2,000 |
| 2000/05/08 | 415 | 420 | 415 | 420 | 2,000 |
| 2000/05/02 | 420 | 420 | 415 | 415 | 3,000 |
| 2000/05/01 | 420 | 420 | 410 | 410 | 2,000 |
| 2000/04/28 | 415 | 420 | 410 | 410 | 4,000 |
| 2000/04/27 | 390 | 400 | 390 | 400 | 4,000 |
| 2000/04/26 | 375 | 390 | 375 | 390 | 8,000 |
| 2000/04/25 | 385 | 385 | 375 | 375 | 2,000 |
| 2000/04/24 | 385 | 385 | 380 | 380 | 3,000 |
| 2000/04/21 | 390 | 390 | 375 | 375 | 2,000 |
| 2000/04/20 | 400 | 400 | 385 | 385 | 3,000 |
| 2000/04/19 | 405 | 405 | 400 | 400 | 3,000 |
| 2000/04/18 | 425 | 435 | 415 | 420 | 18,000 |
| 2000/04/17 | 415 | 420 | 410 | 420 | 9,000 |
| 2000/04/14 | 410 | 415 | 410 | 415 | 2,000 |
| 2000/04/13 | 415 | 415 | 410 | 410 | 2,000 |
| 2000/04/12 | 405 | 415 | 405 | 415 | 2,000 |
| 2000/04/11 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/04/10 | 400 | 410 | 400 | 410 | 4,000 |
| 2000/04/07 | 410 | 410 | 395 | 400 | 3,000 |
| 2000/04/06 | 405 | 410 | 405 | 410 | 2,000 |
| 2000/04/05 | 410 | 420 | 400 | 400 | 3,000 |
| 2000/04/04 | 410 | 425 | 410 | 425 | 2,000 |
| 2000/04/03 | 415 | 425 | 415 | 425 | 2,000 |
| 2000/03/31 | 435 | 435 | 420 | 420 | 3,000 |
| 2000/03/30 | 435 | 435 | 425 | 425 | 2,000 |
| 2000/03/29 | 440 | 440 | 430 | 440 | 3,000 |
| 2000/03/28 | 440 | 440 | 435 | 435 | 3,000 |
| 2000/03/27 | 450 | 450 | 440 | 440 | 7,000 |
| 2000/03/24 | 430 | 440 | 430 | 440 | 2,000 |
| 2000/03/23 | 430 | 440 | 430 | 440 | 2,000 |
| 2000/03/22 | 435 | 440 | 435 | 440 | 2,000 |
| 2000/03/21 | 430 | 450 | 430 | 450 | 3,000 |
| 2000/03/17 | 430 | 445 | 430 | 445 | 2,000 |
| 2000/03/16 | 430 | 440 | 430 | 435 | 6,000 |
| 2000/03/15 | 415 | 430 | 415 | 425 | 6,000 |
| 2000/03/14 | 410 | 420 | 410 | 420 | 3,000 |
| 2000/03/13 | 425 | 425 | 420 | 420 | 2,000 |
| 2000/03/10 | 430 | 440 | 430 | 440 | 2,000 |
| 2000/03/09 | 430 | 440 | 430 | 440 | 2,000 |
| 2000/03/08 | 440 | 445 | 435 | 435 | 3,000 |
| 2000/03/07 | 440 | 440 | 435 | 435 | 2,000 |
| 2000/03/06 | 435 | 440 | 435 | 440 | 3,000 |
| 2000/03/03 | 445 | 445 | 435 | 435 | 3,000 |
| 2000/03/02 | 440 | 440 | 435 | 435 | 2,000 |
| 2000/03/01 | 445 | 445 | 445 | 445 | 4,000 |
| 2000/02/29 | 465 | 465 | 450 | 450 | 3,000 |
| 2000/02/28 | 440 | 455 | 440 | 450 | 7,000 |
| 2000/02/25 | 435 | 445 | 435 | 445 | 3,000 |
| 2000/02/24 | 445 | 445 | 440 | 440 | 3,000 |
| 2000/02/23 | 460 | 460 | 450 | 455 | 4,000 |
| 2000/02/22 | 450 | 460 | 450 | 460 | 2,000 |
| 2000/02/21 | 450 | 460 | 450 | 460 | 2,000 |
| 2000/02/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/02/17 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/02/16 | 460 | 465 | 460 | 460 | 4,000 |
| 2000/02/15 | 460 | 465 | 460 | 465 | 4,000 |
| 2000/02/14 | 465 | 465 | 455 | 455 | 6,000 |
| 2000/02/10 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/02/09 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/02/08 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/02/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/02/04 | 470 | 470 | 460 | 460 | 3,000 |
| 2000/02/03 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/02/02 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/02/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/01/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/01/28 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/01/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/01/26 | 505 | 505 | 490 | 495 | 12,000 |
| 2000/01/25 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/01/24 | 510 | 510 | 500 | 500 | 2,000 |
| 2000/01/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/01/20 | 505 | 505 | 505 | 505 | 2,000 |
| 2000/01/19 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/01/18 | 500 | 510 | 500 | 505 | 6,000 |
| 2000/01/17 | 505 | 505 | 500 | 505 | 4,000 |
| 2000/01/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/01/13 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/01/12 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/01/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/01/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/01/06 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/01/05 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/01/04 | 500 | 500 | 500 | 500 | 1,000 |