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 |
|---|---|---|---|---|---|
| 2010/12/30 | 360 | 361 | 360 | 361 | 3,000 |
| 2010/12/29 | 362 | 363 | 360 | 360 | 4,000 |
| 2010/12/28 | 0 | 0 | 0 | 372 | 0 |
| 2010/12/27 | 372 | 372 | 372 | 372 | 2,000 |
| 2010/12/24 | 356 | 372 | 356 | 372 | 5,000 |
| 2010/12/22 | 354 | 377 | 354 | 377 | 5,000 |
| 2010/12/20 | 0 | 0 | 0 | 370 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 370 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 370 | 0 |
| 2010/12/15 | 378 | 378 | 370 | 370 | 5,000 |
| 2010/12/14 | 362 | 362 | 362 | 362 | 1,000 |
| 2010/12/13 | 358 | 361 | 358 | 361 | 2,000 |
| 2010/12/10 | 357 | 357 | 357 | 357 | 5,000 |
| 2010/12/09 | 0 | 0 | 0 | 357 | 0 |
| 2010/12/08 | 357 | 357 | 357 | 357 | 1,000 |
| 2010/12/07 | 0 | 0 | 0 | 356 | 0 |
| 2010/12/06 | 356 | 356 | 356 | 356 | 1,000 |
| 2010/12/03 | 348 | 356 | 346 | 356 | 7,000 |
| 2010/12/02 | 337 | 347 | 337 | 347 | 8,000 |
| 2010/12/01 | 336 | 336 | 336 | 336 | 4,000 |
| 2010/11/30 | 0 | 0 | 0 | 335 | 0 |
| 2010/11/29 | 328 | 335 | 328 | 335 | 3,000 |
| 2010/11/26 | 339 | 340 | 324 | 324 | 6,000 |
| 2010/11/25 | 0 | 0 | 0 | 338 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 338 | 0 |
| 2010/11/22 | 335 | 338 | 335 | 338 | 3,000 |
| 2010/11/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 336 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 336 | 0 |
| 2010/11/16 | 336 | 336 | 336 | 336 | 3,000 |
| 2010/11/15 | 335 | 335 | 335 | 335 | 4,000 |
| 2010/11/12 | 332 | 335 | 332 | 335 | 6,000 |
| 2010/11/11 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/11/10 | 327 | 330 | 327 | 330 | 2,000 |
| 2010/11/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 325 | 0 |
| 2010/11/05 | 319 | 325 | 319 | 325 | 2,000 |
| 2010/11/04 | 317 | 318 | 317 | 318 | 3,000 |
| 2010/11/02 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/27 | 331 | 332 | 331 | 332 | 2,000 |
| 2010/10/26 | 333 | 339 | 333 | 339 | 5,000 |
| 2010/10/25 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/10/22 | 330 | 331 | 330 | 331 | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 354 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 354 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 354 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 354 | 0 |
| 2010/10/15 | 354 | 354 | 354 | 354 | 5,000 |
| 2010/10/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 338 | 0 |
| 2010/10/12 | 338 | 339 | 338 | 338 | 3,000 |
| 2010/10/08 | 341 | 341 | 338 | 338 | 2,000 |
| 2010/10/07 | 0 | 0 | 0 | 340 | 0 |
| 2010/10/06 | 340 | 340 | 339 | 340 | 4,000 |
| 2010/10/05 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/10/04 | 345 | 346 | 336 | 336 | 4,000 |
| 2010/10/01 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/27 | 350 | 360 | 350 | 360 | 4,000 |
| 2010/09/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/09/22 | 354 | 354 | 354 | 354 | 1,000 |
| 2010/09/21 | 374 | 374 | 353 | 353 | 4,000 |
| 2010/09/17 | 0 | 0 | 0 | 380 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 380 | 0 |
| 2010/09/15 | 380 | 380 | 380 | 380 | 3,000 |
| 2010/09/14 | 386 | 386 | 380 | 380 | 2,000 |
| 2010/09/13 | 371 | 385 | 371 | 385 | 2,000 |
| 2010/09/10 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 370 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 370 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 370 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 370 | 0 |
| 2010/08/27 | 376 | 377 | 369 | 370 | 4,000 |
| 2010/08/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/08/25 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/16 | 401 | 401 | 401 | 401 | 3,000 |
| 2010/08/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/12 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/08/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/02 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/26 | 396 | 400 | 396 | 400 | 6,000 |
| 2010/07/23 | 0 | 0 | 0 | 419 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 419 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 419 | 0 |
| 2010/07/20 | 419 | 419 | 419 | 419 | 1,000 |
| 2010/07/16 | 0 | 0 | 0 | 436 | 0 |
| 2010/07/15 | 435 | 436 | 435 | 436 | 4,000 |
| 2010/07/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/07/13 | 422 | 427 | 422 | 427 | 2,000 |
| 2010/07/12 | 430 | 438 | 430 | 438 | 2,000 |
| 2010/07/09 | 426 | 435 | 425 | 425 | 6,000 |
| 2010/07/08 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 418 | 0 |
| 2010/07/06 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 450 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 450 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 450 | 0 |
| 2010/06/28 | 436 | 450 | 436 | 450 | 4,000 |
| 2010/06/25 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 435 | 0 |
| 2010/06/15 | 435 | 435 | 435 | 435 | 13,000 |
| 2010/06/14 | 433 | 433 | 433 | 433 | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 432 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 432 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 432 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 432 | 0 |
| 2010/06/07 | 408 | 432 | 408 | 432 | 4,000 |
| 2010/06/04 | 0 | 0 | 0 | 440 | 0 |
| 2010/06/03 | 425 | 440 | 425 | 440 | 4,000 |
| 2010/06/02 | 0 | 0 | 0 | 447 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 447 | 0 |
| 2010/05/31 | 447 | 458 | 447 | 458 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 447 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 447 | 0 |
| 2010/05/26 | 450 | 450 | 447 | 447 | 12,000 |
| 2010/05/25 | 454 | 454 | 447 | 447 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 470 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 470 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 470 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 470 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 470 | 0 |
| 2010/05/17 | 470 | 470 | 470 | 470 | 3,000 |
| 2010/05/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 493 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 493 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 493 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 493 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 493 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 493 | 0 |
| 2010/04/30 | 493 | 493 | 493 | 493 | 1,000 |
| 2010/04/28 | 0 | 0 | 0 | 484 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 484 | 0 |
| 2010/04/26 | 484 | 484 | 484 | 484 | 3,000 |
| 2010/04/23 | 0 | 0 | 0 | 484 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 484 | 0 |
| 2010/04/21 | 484 | 484 | 484 | 484 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 491 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 491 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 491 | 0 |
| 2010/04/15 | 491 | 491 | 491 | 491 | 2,000 |
| 2010/04/14 | 487 | 488 | 485 | 485 | 3,000 |
| 2010/04/13 | 0 | 0 | 0 | 491 | 0 |
| 2010/04/12 | 493 | 493 | 475 | 491 | 6,000 |
| 2010/04/09 | 478 | 478 | 478 | 478 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 470 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 470 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 470 | 0 |
| 2010/04/05 | 475 | 475 | 470 | 470 | 2,000 |
| 2010/04/02 | 0 | 0 | 0 | 475 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 475 | 0 |
| 2010/03/26 | 489 | 489 | 489 | 489 | 1,000 |
| 2010/03/15 | 469 | 489 | 469 | 489 | 4,000 |
| 2010/03/12 | 477 | 485 | 477 | 485 | 6,000 |
| 2010/03/08 | 493 | 493 | 493 | 493 | 2,000 |
| 2010/02/26 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/02/15 | 480 | 480 | 480 | 480 | 3,000 |
| 2010/02/12 | 469 | 469 | 465 | 465 | 2,000 |
| 2010/01/26 | 484 | 484 | 484 | 484 | 2,000 |
| 2010/01/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/01/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2010/01/13 | 500 | 500 | 500 | 500 | 1,000 |