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 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/29 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/26 | 445 | 445 | 436 | 436 | 3,000 |
| 2003/12/25 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/12/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/19 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/12/18 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/17 | 460 | 464 | 458 | 458 | 6,000 |
| 2003/12/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/12/15 | 420 | 425 | 420 | 425 | 2,000 |
| 2003/12/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/12/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/10 | 375 | 395 | 375 | 395 | 9,000 |
| 2003/12/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/12/08 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/12/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/12/02 | 390 | 390 | 385 | 385 | 2,000 |
| 2003/12/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/11/26 | 395 | 395 | 390 | 390 | 4,000 |
| 2003/11/25 | 390 | 390 | 390 | 390 | 6,000 |
| 2003/11/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/11/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/11/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/17 | 400 | 405 | 400 | 400 | 8,000 |
| 2003/11/14 | 420 | 420 | 400 | 400 | 8,000 |
| 2003/11/13 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/11/12 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/11/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/11/10 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/06 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/11/05 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/11/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/10/31 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/30 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/29 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/28 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/10/27 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/10/24 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/23 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/10/21 | 543 | 543 | 543 | 543 | 1,000 |
| 2003/10/20 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/10/17 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/10/16 | 550 | 550 | 545 | 545 | 2,000 |
| 2003/10/15 | 550 | 560 | 550 | 550 | 6,000 |
| 2003/10/14 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/10/10 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/10/09 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/10/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/10/07 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/10/06 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/10/03 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/02 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/10/01 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/09/30 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/09/29 | 550 | 550 | 545 | 545 | 3,000 |
| 2003/09/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/09/25 | 526 | 526 | 526 | 526 | 1,000 |
| 2003/09/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/09/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/09/19 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/09/18 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/09/17 | 551 | 551 | 551 | 551 | 1,000 |
| 2003/09/16 | 550 | 551 | 550 | 551 | 4,000 |
| 2003/09/12 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/09/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/09/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/09/08 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/09/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/04 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/09/03 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/09/02 | 574 | 574 | 574 | 574 | 1,000 |
| 2003/09/01 | 551 | 551 | 551 | 551 | 1,000 |
| 2003/08/29 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/08/28 | 551 | 551 | 551 | 551 | 1,000 |
| 2003/08/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/08/26 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/08/25 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/08/22 | 599 | 599 | 599 | 599 | 1,000 |
| 2003/08/21 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/08/20 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/08/19 | 605 | 606 | 600 | 605 | 5,000 |
| 2003/08/18 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/08/15 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/08/14 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/08/13 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/12 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/08/11 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/08/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/08/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/08/06 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/08/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/04 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/08/01 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/07/31 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/30 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/07/29 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/07/28 | 580 | 595 | 580 | 590 | 11,000 |
| 2003/07/25 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/07/24 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/07/23 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/07/22 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/07/18 | 598 | 598 | 598 | 598 | 1,000 |
| 2003/07/17 | 598 | 598 | 598 | 598 | 1,000 |
| 2003/07/16 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/07/15 | 600 | 600 | 598 | 598 | 3,000 |
| 2003/07/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/11 | 570 | 585 | 570 | 580 | 3,000 |
| 2003/07/10 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/07/09 | 560 | 560 | 550 | 550 | 2,000 |
| 2003/07/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/07/07 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/07/04 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/07/03 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/07/02 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/07/01 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/06/30 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/06/27 | 535 | 560 | 535 | 560 | 6,000 |
| 2003/06/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/06/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/20 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/06/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/18 | 525 | 535 | 525 | 535 | 4,000 |
| 2003/06/17 | 520 | 530 | 520 | 525 | 7,000 |
| 2003/06/16 | 510 | 510 | 505 | 510 | 6,000 |
| 2003/06/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/06/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/09 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/06/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/06/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/06/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/03 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/06/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/30 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/05/29 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/05/28 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/05/27 | 485 | 495 | 480 | 495 | 3,000 |
| 2003/05/26 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/05/23 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/05/22 | 481 | 481 | 481 | 481 | 2,000 |
| 2003/05/21 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/05/20 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/19 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/05/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/15 | 479 | 481 | 479 | 481 | 5,000 |
| 2003/05/14 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/05/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/05/09 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/08 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/05/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/02 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/05/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/30 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/04/28 | 490 | 500 | 490 | 500 | 5,000 |
| 2003/04/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/04/24 | 495 | 495 | 490 | 490 | 2,000 |
| 2003/04/23 | 491 | 491 | 491 | 491 | 1,000 |
| 2003/04/22 | 504 | 504 | 504 | 504 | 2,000 |
| 2003/04/21 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/04/18 | 505 | 505 | 505 | 505 | 4,000 |
| 2003/04/17 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/04/16 | 509 | 509 | 509 | 509 | 1,000 |
| 2003/04/15 | 485 | 490 | 485 | 490 | 5,000 |
| 2003/04/14 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/04/11 | 483 | 483 | 483 | 483 | 1,000 |
| 2003/04/10 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/04/09 | 484 | 484 | 484 | 484 | 1,000 |
| 2003/04/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/04 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/04/03 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/04/02 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/04/01 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/03/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/20 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/03/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/17 | 440 | 450 | 430 | 430 | 8,000 |
| 2003/03/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/11 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/03/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/07 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/03/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/05 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/03/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/02/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/02/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/02/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/18 | 440 | 465 | 440 | 465 | 3,000 |
| 2003/02/17 | 425 | 430 | 425 | 430 | 9,000 |
| 2003/02/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/02/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/07 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/02/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/02/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/01/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/01/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/01/29 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/01/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/01/27 | 430 | 435 | 430 | 435 | 3,000 |
| 2003/01/24 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/01/23 | 440 | 440 | 430 | 440 | 3,000 |
| 2003/01/22 | 430 | 430 | 423 | 423 | 3,000 |
| 2003/01/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/01/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/01/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/01/15 | 385 | 395 | 380 | 395 | 9,000 |
| 2003/01/14 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/09 | 380 | 385 | 380 | 385 | 3,000 |
| 2003/01/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/07 | 370 | 370 | 360 | 360 | 4,000 |
| 2003/01/06 | 390 | 390 | 390 | 390 | 2,000 |