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 |
|---|---|---|---|---|---|
| 2009/12/28 | 520 | 520 | 520 | 520 | 2,000 |
| 2009/12/15 | 510 | 510 | 510 | 510 | 3,000 |
| 2009/12/11 | 490 | 490 | 490 | 490 | 3,000 |
| 2009/12/10 | 490 | 490 | 490 | 490 | 2,000 |
| 2009/12/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/11/30 | 474 | 474 | 474 | 474 | 1,000 |
| 2009/11/27 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/11/26 | 503 | 503 | 479 | 479 | 3,000 |
| 2009/11/16 | 503 | 503 | 503 | 503 | 3,000 |
| 2009/11/13 | 503 | 503 | 500 | 500 | 2,000 |
| 2009/10/26 | 506 | 510 | 506 | 510 | 3,000 |
| 2009/10/19 | 506 | 506 | 506 | 506 | 1,000 |
| 2009/10/15 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/10/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/10/01 | 495 | 495 | 495 | 495 | 1,000 |
| 2009/09/30 | 506 | 506 | 506 | 506 | 2,000 |
| 2009/09/28 | 510 | 510 | 505 | 505 | 4,000 |
| 2009/09/15 | 490 | 510 | 490 | 510 | 3,000 |
| 2009/09/14 | 505 | 505 | 505 | 505 | 1,000 |
| 2009/09/11 | 504 | 504 | 501 | 501 | 3,000 |
| 2009/09/09 | 519 | 519 | 500 | 501 | 8,000 |
| 2009/08/26 | 579 | 579 | 579 | 579 | 1,000 |
| 2009/08/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/08/17 | 555 | 575 | 555 | 575 | 4,000 |
| 2009/08/14 | 555 | 555 | 555 | 555 | 2,000 |
| 2009/08/05 | 560 | 560 | 560 | 560 | 2,000 |
| 2009/07/27 | 585 | 585 | 585 | 585 | 2,000 |
| 2009/07/15 | 565 | 565 | 565 | 565 | 3,000 |
| 2009/07/09 | 540 | 540 | 540 | 540 | 5,000 |
| 2009/07/08 | 535 | 535 | 535 | 535 | 1,000 |
| 2009/07/02 | 525 | 525 | 525 | 525 | 3,000 |
| 2009/06/30 | 565 | 565 | 565 | 565 | 1,000 |
| 2009/06/29 | 547 | 547 | 540 | 540 | 4,000 |
| 2009/06/26 | 530 | 539 | 530 | 539 | 2,000 |
| 2009/06/15 | 534 | 534 | 534 | 534 | 10,000 |
| 2009/06/12 | 514 | 514 | 514 | 514 | 1,000 |
| 2009/06/08 | 456 | 510 | 455 | 510 | 3,000 |
| 2009/06/05 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/05/29 | 466 | 466 | 460 | 460 | 3,000 |
| 2009/05/28 | 443 | 443 | 443 | 443 | 1,000 |
| 2009/05/26 | 444 | 446 | 438 | 438 | 14,000 |
| 2009/05/25 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/05/18 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/05/15 | 377 | 377 | 373 | 373 | 4,000 |
| 2009/05/14 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/05/13 | 370 | 372 | 370 | 372 | 2,000 |
| 2009/05/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/04/30 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/04/27 | 353 | 353 | 353 | 353 | 3,000 |
| 2009/04/22 | 343 | 343 | 343 | 343 | 2,000 |
| 2009/04/15 | 353 | 353 | 353 | 353 | 5,000 |
| 2009/04/06 | 333 | 333 | 333 | 333 | 2,000 |
| 2009/04/02 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/03/31 | 323 | 323 | 323 | 323 | 2,000 |
| 2009/03/26 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/03/16 | 315 | 315 | 315 | 315 | 5,000 |
| 2009/03/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/03/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/02/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/02/26 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/02/16 | 335 | 335 | 335 | 335 | 4,000 |
| 2009/02/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/02/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/01/30 | 339 | 346 | 339 | 346 | 5,000 |
| 2009/01/26 | 347 | 348 | 347 | 348 | 3,000 |
| 2009/01/15 | 347 | 348 | 347 | 347 | 6,000 |
| 2009/01/09 | 327 | 327 | 327 | 327 | 1,000 |