日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイコク電機(6430)の株価時系列情報

ダイコク電機(6430)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 1,375 1,380 1,356 1,369 32,600
2003/12/29 1,243 1,325 1,243 1,325 13,200
2003/12/26 1,240 1,249 1,234 1,243 3,800
2003/12/25 1,250 1,250 1,230 1,240 15,700
2003/12/24 1,239 1,255 1,230 1,230 14,300
2003/12/22 1,246 1,250 1,230 1,240 15,400
2003/12/19 1,249 1,264 1,233 1,246 10,000
2003/12/18 1,275 1,275 1,239 1,260 11,400
2003/12/17 1,245 1,275 1,230 1,275 8,900
2003/12/16 1,250 1,250 1,230 1,245 13,700
2003/12/15 1,215 1,240 1,204 1,240 30,700
2003/12/12 1,230 1,240 1,205 1,210 17,800
2003/12/11 1,250 1,250 1,201 1,235 11,500
2003/12/10 1,252 1,252 1,200 1,245 24,300
2003/12/09 1,270 1,280 1,250 1,270 9,100
2003/12/08 1,332 1,332 1,250 1,270 42,300
2003/12/05 1,335 1,350 1,330 1,340 11,800
2003/12/04 1,370 1,370 1,331 1,355 12,700
2003/12/03 1,345 1,370 1,322 1,370 26,400
2003/12/02 1,330 1,350 1,312 1,342 15,200
2003/12/01 1,309 1,330 1,283 1,330 9,600
2003/11/28 1,326 1,330 1,310 1,330 16,800
2003/11/27 1,300 1,380 1,293 1,306 33,400
2003/11/26 1,252 1,350 1,252 1,320 31,400
2003/11/25 1,295 1,295 1,250 1,252 19,700
2003/11/21 1,260 1,260 1,235 1,255 10,100
2003/11/20 1,251 1,269 1,235 1,260 10,000
2003/11/19 1,226 1,250 1,220 1,231 14,900
2003/11/18 1,200 1,275 1,170 1,260 46,600
2003/11/17 1,350 1,350 1,230 1,320 40,600
2003/11/14 1,420 1,420 1,400 1,410 19,600
2003/11/13 1,440 1,450 1,422 1,450 9,000
2003/11/12 1,400 1,440 1,400 1,440 15,600
2003/11/11 1,435 1,435 1,400 1,410 39,100
2003/11/10 1,475 1,495 1,430 1,443 23,900
2003/11/07 1,490 1,500 1,400 1,495 44,300
2003/11/06 1,520 1,539 1,497 1,497 51,200
2003/11/05 1,550 1,570 1,510 1,540 103,700
2003/11/04 1,490 1,560 1,490 1,530 90,500
2003/10/31 1,480 1,490 1,430 1,490 59,200
2003/10/30 1,410 1,480 1,405 1,480 62,100
2003/10/29 1,411 1,415 1,391 1,398 23,400
2003/10/28 1,419 1,420 1,390 1,409 43,100
2003/10/27 1,385 1,420 1,385 1,404 19,100
2003/10/24 1,375 1,450 1,375 1,400 41,900
2003/10/23 1,414 1,450 1,355 1,395 108,600
2003/10/22 1,515 1,515 1,455 1,474 82,000
2003/10/21 1,450 1,550 1,430 1,520 196,200
2003/10/20 1,383 1,430 1,370 1,420 146,600
2003/10/17 1,241 1,370 1,241 1,343 172,800
2003/10/16 1,248 1,248 1,231 1,245 27,100
2003/10/15 1,270 1,270 1,250 1,250 33,300
2003/10/14 1,271 1,274 1,250 1,260 32,900
2003/10/10 1,272 1,275 1,231 1,231 32,700
2003/10/09 1,258 1,265 1,230 1,265 49,600
2003/10/08 1,253 1,260 1,230 1,247 66,800
2003/10/07 1,289 1,320 1,260 1,270 177,800
2003/10/06 1,140 1,279 1,135 1,278 147,400
2003/10/03 1,107 1,140 1,107 1,140 44,100
2003/10/02 1,085 1,120 1,085 1,115 42,600
2003/10/01 1,071 1,082 1,063 1,081 16,000
2003/09/30 1,100 1,100 1,072 1,081 32,500
2003/09/29 1,100 1,113 1,050 1,072 77,400
2003/09/26 1,012 1,137 1,010 1,137 32,200
2003/09/25 1,030 1,030 1,010 1,012 15,900
2003/09/24 1,017 1,029 1,017 1,029 21,200
2003/09/22 1,030 1,030 1,020 1,022 20,100
2003/09/19 1,020 1,030 1,015 1,025 35,500
2003/09/18 1,030 1,030 1,010 1,020 10,100
2003/09/17 1,011 1,029 1,010 1,020 34,800
2003/09/16 999 1,004 999 1,000 13,900
2003/09/12 1,002 1,003 995 999 8,800
2003/09/11 1,005 1,010 994 1,003 17,600
2003/09/10 1,010 1,015 1,000 1,010 13,700
2003/09/09 1,000 1,015 1,000 1,014 16,100
2003/09/08 992 1,000 992 996 8,800
2003/09/05 1,013 1,014 1,003 1,003 10,300
2003/09/04 1,015 1,019 1,000 1,015 21,400
2003/09/03 1,028 1,028 1,012 1,025 18,800
2003/09/02 1,021 1,029 1,010 1,029 23,900
2003/09/01 1,030 1,033 1,015 1,020 27,600
2003/08/29 972 1,020 972 1,010 38,600
2003/08/28 974 980 974 980 7,400
2003/08/27 970 975 970 975 14,100
2003/08/26 966 971 965 970 12,000
2003/08/25 970 971 965 970 25,600
2003/08/22 975 975 972 975 17,000
2003/08/21 980 981 973 974 17,000
2003/08/20 980 990 974 982 30,500
2003/08/19 985 986 975 980 18,100
2003/08/18 990 990 975 989 4,700
2003/08/15 985 990 970 990 15,300
2003/08/14 975 985 975 985 8,600
2003/08/13 970 988 966 980 11,500
2003/08/12 960 970 960 970 7,200
2003/08/11 950 965 950 965 10,400
2003/08/08 970 979 940 970 35,800
2003/08/07 980 999 980 980 5,800
2003/08/06 980 984 976 977 8,200
2003/08/05 982 990 982 983 4,100
2003/08/04 998 1,008 990 990 6,800
2003/08/01 1,018 1,018 1,000 1,010 10,000
2003/07/31 1,020 1,020 1,006 1,020 11,400
2003/07/30 1,040 1,040 1,020 1,028 8,800
2003/07/29 1,039 1,048 1,021 1,030 24,100
2003/07/28 1,036 1,036 1,020 1,029 17,900
2003/07/25 1,040 1,040 999 1,016 44,600
2003/07/24 976 990 970 990 11,600
2003/07/23 972 980 971 975 6,200
2003/07/22 975 985 970 971 6,000
2003/07/18 960 975 960 975 14,500
2003/07/17 975 975 965 975 15,500
2003/07/16 985 990 970 988 16,400
2003/07/15 993 993 985 990 12,500
2003/07/14 998 999 990 991 16,200
2003/07/11 990 1,000 990 999 13,100
2003/07/10 992 1,000 990 995 9,200
2003/07/09 988 1,000 988 999 7,200
2003/07/08 994 1,000 985 1,000 25,400
2003/07/07 998 998 985 986 12,400
2003/07/04 1,010 1,015 991 991 20,400
2003/07/03 1,005 1,019 995 1,015 66,700
2003/07/02 990 1,005 985 1,005 21,900
2003/07/01 990 1,020 980 1,005 54,200
2003/06/30 960 995 960 988 37,500
2003/06/27 963 965 955 960 16,700
2003/06/26 967 967 960 963 8,500
2003/06/25 970 970 952 967 12,300
2003/06/24 960 965 955 955 22,300
2003/06/23 970 975 960 963 40,100
2003/06/20 979 979 961 968 23,300
2003/06/19 970 979 960 979 30,500
2003/06/18 971 985 971 974 13,700
2003/06/17 980 980 970 975 22,400
2003/06/16 973 980 970 980 17,300
2003/06/13 970 980 961 973 27,500
2003/06/12 996 1,000 975 975 23,100
2003/06/11 1,007 1,010 972 996 32,100
2003/06/10 1,008 1,018 1,000 1,009 19,600
2003/06/09 1,006 1,030 1,002 1,012 39,300
2003/06/06 993 1,050 992 1,000 90,900
2003/06/05 962 999 961 990 34,400
2003/06/04 950 954 944 954 19,900
2003/06/03 935 944 933 944 27,500
2003/06/02 935 945 932 935 19,500
2003/05/30 937 939 920 934 21,500
2003/05/29 931 937 930 937 17,900
2003/05/28 938 942 929 930 42,200
2003/05/27 945 953 931 935 24,200
2003/05/26 958 972 941 944 25,500
2003/05/23 950 975 930 968 68,600
2003/05/22 950 950 882 940 125,600
2003/05/21 1,000 1,009 960 960 65,000
2003/05/20 936 994 936 980 174,000
2003/05/19 1,131 1,190 1,131 1,136 154,900
2003/05/16 1,066 1,130 1,060 1,125 133,000
2003/05/15 1,088 1,088 1,050 1,070 44,200
2003/05/14 1,030 1,095 1,030 1,070 122,500
2003/05/13 1,030 1,035 1,013 1,020 23,900
2003/05/12 1,044 1,044 1,026 1,030 32,900
2003/05/09 1,054 1,054 1,036 1,044 28,400
2003/05/08 1,070 1,075 1,046 1,056 45,900
2003/05/07 1,060 1,080 1,057 1,078 126,200
2003/05/06 1,030 1,070 1,010 1,053 141,400
2003/05/02 960 1,030 960 1,010 105,900
2003/05/01 935 960 935 960 21,300
2003/04/30 941 941 930 941 14,700
2003/04/28 948 949 935 937 13,600
2003/04/25 950 950 931 941 30,000
2003/04/24 954 962 948 960 29,800
2003/04/23 959 959 932 951 14,800
2003/04/22 963 965 930 950 49,200
2003/04/21 948 960 940 960 35,900
2003/04/18 929 939 916 938 18,100
2003/04/17 918 925 911 925 8,300
2003/04/16 909 920 900 920 15,300
2003/04/15 894 905 890 899 19,400
2003/04/14 909 909 881 891 17,300
2003/04/11 927 927 895 899 42,900
2003/04/10 935 940 920 926 18,900
2003/04/09 935 940 919 920 23,200
2003/04/08 923 925 915 925 5,800
2003/04/07 915 930 910 915 18,100
2003/04/04 915 920 906 907 14,300
2003/04/03 908 920 901 912 38,500
2003/04/02 872 918 871 918 30,400
2003/04/01 880 893 851 872 63,400
2003/03/31 900 910 889 889 38,600
2003/03/28 924 934 895 915 45,800
2003/03/27 970 970 944 944 15,300
2003/03/26 943 969 940 968 34,000
2003/03/25 1,000 1,009 996 1,002 135,800
2003/03/24 1,016 1,018 1,000 1,006 116,100
2003/03/20 998 1,010 996 1,000 54,700
2003/03/19 1,000 1,000 980 995 46,200
2003/03/18 999 1,010 990 990 85,500
2003/03/17 985 994 960 980 35,000
2003/03/14 1,000 1,000 980 985 47,600
2003/03/13 950 980 945 980 74,400
2003/03/12 900 935 897 935 70,000
2003/03/11 890 916 882 896 100,300
2003/03/10 936 940 908 908 70,400
2003/03/07 975 975 935 945 71,800
2003/03/06 990 1,000 970 981 59,700
2003/03/05 1,007 1,009 994 997 51,300
2003/03/04 1,009 1,009 993 1,009 53,000
2003/03/03 1,010 1,018 992 1,008 50,100
2003/02/28 1,019 1,019 980 1,010 80,200
2003/02/27 1,020 1,020 1,001 1,013 103,900
2003/02/26 1,020 1,045 1,006 1,030 125,300
2003/02/25 1,030 1,030 1,000 1,015 130,700
2003/02/24 1,050 1,065 1,015 1,037 177,600
2003/02/21 1,010 1,060 1,000 1,045 319,700
2003/02/20 997 1,019 970 1,000 401,600
2003/02/19 934 977 908 977 188,500
2003/02/18 929 940 911 928 109,500
2003/02/17 950 950 920 939 118,900
2003/02/14 969 978 930 948 273,100
2003/02/13 908 960 880 959 1,185,700
2003/02/12 878 878 878 878 142,600
2003/02/10 773 778 762 778 15,300
2003/02/07 764 780 760 780 34,300
2003/02/06 760 763 758 760 40,000
2003/02/05 759 765 754 763 19,100
2003/02/04 757 759 750 759 43,300
2003/02/03 769 769 740 765 18,700
2003/01/31 770 771 755 764 15,200
2003/01/30 770 780 770 779 21,500
2003/01/29 775 786 768 778 60,700
2003/01/28 778 780 770 771 34,900
2003/01/27 775 784 775 777 39,200
2003/01/24 775 779 770 775 32,300
2003/01/23 777 780 766 770 27,000
2003/01/22 789 789 776 776 33,200
2003/01/21 773 785 773 779 16,200
2003/01/20 787 794 775 775 50,400
2003/01/17 780 789 772 787 77,000
2003/01/16 780 780 770 772 44,800
2003/01/15 766 790 766 769 51,900
2003/01/14 780 785 770 771 56,400
2003/01/10 781 794 766 770 52,500
2003/01/09 785 785 760 785 49,700
2003/01/08 780 794 779 781 161,200
2003/01/07 759 772 746 772 101,800
2003/01/06 772 772 730 760 48,300

このページの先頭へ