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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,310 | 3,310 | 3,210 | 3,260 | 57,000 |
| 2005/12/29 | 3,130 | 3,330 | 3,130 | 3,260 | 88,900 |
| 2005/12/28 | 3,120 | 3,150 | 3,120 | 3,150 | 46,700 |
| 2005/12/27 | 3,100 | 3,180 | 3,090 | 3,150 | 98,300 |
| 2005/12/26 | 3,020 | 3,100 | 3,000 | 3,090 | 70,600 |
| 2005/12/22 | 3,040 | 3,040 | 2,975 | 2,990 | 81,500 |
| 2005/12/21 | 3,070 | 3,070 | 3,000 | 3,020 | 77,400 |
| 2005/12/20 | 3,020 | 3,070 | 3,020 | 3,040 | 44,300 |
| 2005/12/19 | 3,010 | 3,040 | 3,010 | 3,030 | 32,800 |
| 2005/12/16 | 3,020 | 3,050 | 2,995 | 3,020 | 61,900 |
| 2005/12/15 | 3,030 | 3,050 | 3,010 | 3,030 | 35,300 |
| 2005/12/14 | 3,050 | 3,060 | 3,010 | 3,010 | 37,800 |
| 2005/12/13 | 3,020 | 3,050 | 3,010 | 3,030 | 36,700 |
| 2005/12/12 | 3,030 | 3,040 | 2,995 | 3,000 | 68,700 |
| 2005/12/09 | 3,050 | 3,050 | 3,010 | 3,030 | 52,800 |
| 2005/12/08 | 3,060 | 3,070 | 3,020 | 3,050 | 38,300 |
| 2005/12/07 | 3,100 | 3,100 | 3,060 | 3,080 | 43,700 |
| 2005/12/06 | 3,110 | 3,120 | 3,080 | 3,080 | 52,500 |
| 2005/12/05 | 3,100 | 3,120 | 3,090 | 3,100 | 57,000 |
| 2005/12/02 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 |
| 2005/12/01 | 3,040 | 3,080 | 2,985 | 3,080 | 59,200 |
| 2005/11/30 | 3,110 | 3,120 | 3,030 | 3,030 | 44,800 |
| 2005/11/29 | 3,100 | 3,120 | 3,090 | 3,100 | 44,500 |
| 2005/11/28 | 3,140 | 3,140 | 3,090 | 3,090 | 53,400 |
| 2005/11/25 | 3,150 | 3,150 | 3,120 | 3,130 | 52,700 |
| 2005/11/24 | 3,120 | 3,170 | 3,090 | 3,120 | 85,900 |
| 2005/11/22 | 3,150 | 3,170 | 3,080 | 3,100 | 53,300 |
| 2005/11/21 | 3,210 | 3,210 | 3,160 | 3,170 | 13,400 |
| 2005/11/18 | 3,170 | 3,210 | 3,110 | 3,210 | 34,400 |
| 2005/11/17 | 3,190 | 3,200 | 3,120 | 3,140 | 21,900 |
| 2005/11/16 | 3,120 | 3,180 | 3,100 | 3,180 | 56,900 |
| 2005/11/15 | 3,160 | 3,170 | 3,080 | 3,090 | 63,600 |
| 2005/11/14 | 3,240 | 3,240 | 3,180 | 3,180 | 66,300 |
| 2005/11/11 | 3,210 | 3,250 | 3,200 | 3,200 | 26,100 |
| 2005/11/10 | 3,170 | 3,280 | 3,170 | 3,250 | 31,200 |
| 2005/11/09 | 3,280 | 3,280 | 3,190 | 3,190 | 27,100 |
| 2005/11/08 | 3,340 | 3,350 | 3,290 | 3,300 | 36,100 |
| 2005/11/07 | 3,370 | 3,370 | 3,290 | 3,340 | 15,600 |
| 2005/11/04 | 3,300 | 3,360 | 3,290 | 3,360 | 58,500 |
| 2005/11/02 | 3,330 | 3,330 | 3,280 | 3,280 | 25,700 |
| 2005/11/01 | 3,300 | 3,320 | 3,270 | 3,310 | 27,000 |
| 2005/10/31 | 3,350 | 3,360 | 3,280 | 3,300 | 60,100 |
| 2005/10/28 | 3,280 | 3,340 | 3,270 | 3,300 | 46,600 |
| 2005/10/27 | 3,310 | 3,310 | 3,260 | 3,290 | 32,500 |
| 2005/10/26 | 3,300 | 3,350 | 3,280 | 3,300 | 93,200 |
| 2005/10/25 | 3,210 | 3,310 | 3,210 | 3,300 | 73,600 |
| 2005/10/24 | 3,240 | 3,270 | 3,230 | 3,230 | 13,400 |
| 2005/10/21 | 3,220 | 3,260 | 3,210 | 3,230 | 19,000 |
| 2005/10/20 | 3,260 | 3,310 | 3,230 | 3,290 | 27,300 |
| 2005/10/19 | 3,230 | 3,270 | 3,190 | 3,240 | 21,900 |
| 2005/10/18 | 3,290 | 3,320 | 3,230 | 3,230 | 21,700 |
| 2005/10/17 | 3,270 | 3,300 | 3,250 | 3,290 | 19,000 |
| 2005/10/14 | 3,280 | 3,280 | 3,190 | 3,260 | 16,400 |
| 2005/10/13 | 3,290 | 3,310 | 3,260 | 3,290 | 18,200 |
| 2005/10/12 | 3,220 | 3,340 | 3,190 | 3,260 | 58,500 |
| 2005/10/11 | 3,120 | 3,210 | 3,100 | 3,190 | 27,100 |
| 2005/10/07 | 3,080 | 3,150 | 3,080 | 3,110 | 25,900 |
| 2005/10/06 | 3,140 | 3,140 | 3,110 | 3,110 | 24,800 |
| 2005/10/05 | 3,200 | 3,230 | 3,130 | 3,140 | 45,800 |
| 2005/10/04 | 3,290 | 3,290 | 3,220 | 3,230 | 29,500 |
| 2005/10/03 | 3,250 | 3,310 | 3,250 | 3,280 | 32,300 |
| 2005/09/30 | 3,320 | 3,370 | 3,260 | 3,300 | 49,200 |
| 2005/09/29 | 3,360 | 3,360 | 3,240 | 3,300 | 24,800 |
| 2005/09/28 | 3,320 | 3,380 | 3,270 | 3,380 | 21,400 |
| 2005/09/27 | 3,370 | 3,370 | 3,230 | 3,320 | 29,800 |
| 2005/09/26 | 3,370 | 3,430 | 3,370 | 3,390 | 39,800 |
| 2005/09/22 | 3,210 | 3,320 | 3,210 | 3,320 | 39,200 |
| 2005/09/21 | 3,300 | 3,310 | 3,250 | 3,260 | 16,900 |
| 2005/09/20 | 3,300 | 3,340 | 3,270 | 3,300 | 18,800 |
| 2005/09/16 | 3,280 | 3,290 | 3,260 | 3,290 | 13,500 |
| 2005/09/15 | 3,290 | 3,290 | 3,250 | 3,280 | 39,800 |
| 2005/09/14 | 3,280 | 3,290 | 3,220 | 3,290 | 18,800 |
| 2005/09/13 | 3,270 | 3,290 | 3,270 | 3,290 | 14,500 |
| 2005/09/12 | 3,250 | 3,270 | 3,220 | 3,270 | 16,500 |
| 2005/09/09 | 3,260 | 3,260 | 3,240 | 3,250 | 43,700 |
| 2005/09/08 | 3,240 | 3,240 | 3,200 | 3,240 | 18,500 |
| 2005/09/07 | 3,260 | 3,260 | 3,210 | 3,240 | 26,800 |
| 2005/09/06 | 3,280 | 3,280 | 3,220 | 3,250 | 15,900 |
| 2005/09/05 | 3,260 | 3,280 | 3,220 | 3,270 | 20,700 |
| 2005/09/02 | 3,250 | 3,290 | 3,230 | 3,260 | 57,900 |
| 2005/09/01 | 3,180 | 3,220 | 3,160 | 3,210 | 36,400 |
| 2005/08/31 | 3,170 | 3,220 | 3,150 | 3,200 | 37,400 |
| 2005/08/30 | 3,090 | 3,260 | 3,060 | 3,200 | 114,100 |
| 2005/08/29 | 3,120 | 3,120 | 3,050 | 3,100 | 12,200 |
| 2005/08/26 | 3,110 | 3,110 | 3,080 | 3,110 | 11,400 |
| 2005/08/25 | 3,120 | 3,120 | 3,090 | 3,100 | 21,600 |
| 2005/08/24 | 3,100 | 3,110 | 3,080 | 3,110 | 13,900 |
| 2005/08/23 | 3,120 | 3,120 | 3,060 | 3,060 | 20,000 |
| 2005/08/22 | 3,160 | 3,160 | 3,060 | 3,110 | 23,300 |
| 2005/08/19 | 3,150 | 3,150 | 3,110 | 3,120 | 12,700 |
| 2005/08/18 | 3,110 | 3,180 | 3,080 | 3,140 | 39,100 |
| 2005/08/17 | 3,110 | 3,120 | 3,080 | 3,090 | 24,500 |
| 2005/08/16 | 3,090 | 3,140 | 3,060 | 3,110 | 55,300 |
| 2005/08/15 | 3,130 | 3,220 | 3,030 | 3,060 | 112,700 |
| 2005/08/12 | 2,995 | 2,995 | 2,945 | 2,950 | 24,500 |
| 2005/08/11 | 3,010 | 3,010 | 2,950 | 2,965 | 18,200 |
| 2005/08/10 | 3,000 | 3,020 | 3,000 | 3,020 | 9,600 |
| 2005/08/09 | 3,010 | 3,010 | 2,960 | 2,990 | 11,800 |
| 2005/08/08 | 2,930 | 3,010 | 2,900 | 3,010 | 34,200 |
| 2005/08/05 | 2,930 | 2,945 | 2,920 | 2,935 | 31,400 |
| 2005/08/04 | 2,930 | 2,955 | 2,870 | 2,930 | 40,300 |
| 2005/08/03 | 2,975 | 3,020 | 2,950 | 2,950 | 21,800 |
| 2005/08/02 | 3,010 | 3,010 | 2,970 | 2,980 | 25,800 |
| 2005/08/01 | 3,070 | 3,070 | 3,010 | 3,020 | 23,200 |
| 2005/07/29 | 3,080 | 3,100 | 3,040 | 3,080 | 18,600 |
| 2005/07/28 | 3,080 | 3,080 | 3,070 | 3,070 | 7,400 |
| 2005/07/27 | 3,070 | 3,080 | 3,050 | 3,070 | 3,700 |
| 2005/07/26 | 3,040 | 3,080 | 3,030 | 3,080 | 12,500 |
| 2005/07/25 | 3,090 | 3,090 | 3,050 | 3,050 | 23,100 |
| 2005/07/22 | 3,030 | 3,080 | 3,030 | 3,060 | 15,900 |
| 2005/07/21 | 3,080 | 3,080 | 3,020 | 3,060 | 10,200 |
| 2005/07/20 | 3,070 | 3,070 | 3,030 | 3,040 | 6,000 |
| 2005/07/19 | 3,080 | 3,080 | 3,030 | 3,060 | 7,000 |
| 2005/07/15 | 3,110 | 3,110 | 3,050 | 3,060 | 14,800 |
| 2005/07/14 | 3,080 | 3,100 | 3,070 | 3,090 | 17,100 |
| 2005/07/13 | 3,050 | 3,070 | 3,000 | 3,060 | 23,900 |
| 2005/07/12 | 3,100 | 3,100 | 3,050 | 3,050 | 11,200 |
| 2005/07/11 | 3,090 | 3,090 | 3,060 | 3,080 | 25,100 |
| 2005/07/08 | 3,040 | 3,100 | 3,040 | 3,080 | 23,300 |
| 2005/07/07 | 3,090 | 3,090 | 3,050 | 3,050 | 13,400 |
| 2005/07/06 | 3,080 | 3,100 | 3,060 | 3,080 | 20,000 |
| 2005/07/05 | 3,070 | 3,140 | 3,010 | 3,050 | 34,700 |
| 2005/07/04 | 3,020 | 3,050 | 3,010 | 3,030 | 16,500 |
| 2005/07/01 | 3,000 | 3,010 | 2,975 | 3,000 | 9,200 |
| 2005/06/30 | 2,990 | 3,010 | 2,980 | 3,000 | 12,400 |
| 2005/06/29 | 2,990 | 2,990 | 2,960 | 2,990 | 15,100 |
| 2005/06/28 | 2,960 | 2,970 | 2,930 | 2,965 | 17,000 |
| 2005/06/27 | 2,990 | 3,000 | 2,925 | 2,955 | 38,100 |
| 2005/06/24 | 3,000 | 3,030 | 2,965 | 3,010 | 26,600 |
| 2005/06/23 | 2,985 | 2,990 | 2,960 | 2,985 | 19,400 |
| 2005/06/22 | 2,990 | 3,020 | 2,975 | 3,000 | 28,900 |
| 2005/06/21 | 3,000 | 3,010 | 2,975 | 2,995 | 26,000 |
| 2005/06/20 | 2,995 | 3,040 | 2,965 | 3,020 | 23,100 |
| 2005/06/17 | 2,980 | 2,995 | 2,930 | 2,985 | 22,200 |
| 2005/06/16 | 2,980 | 3,000 | 2,975 | 2,990 | 20,000 |
| 2005/06/15 | 3,010 | 3,030 | 2,985 | 3,000 | 15,300 |
| 2005/06/14 | 2,985 | 3,010 | 2,985 | 3,010 | 10,100 |
| 2005/06/13 | 3,000 | 3,030 | 3,000 | 3,030 | 13,600 |
| 2005/06/10 | 2,970 | 3,030 | 2,970 | 3,010 | 33,200 |
| 2005/06/09 | 2,960 | 3,010 | 2,960 | 2,990 | 17,100 |
| 2005/06/08 | 2,955 | 3,020 | 2,955 | 3,010 | 23,000 |
| 2005/06/07 | 2,985 | 3,020 | 2,955 | 3,020 | 29,700 |
| 2005/06/06 | 3,040 | 3,040 | 2,995 | 3,000 | 18,600 |
| 2005/06/03 | 2,995 | 3,010 | 2,955 | 3,010 | 26,600 |
| 2005/06/02 | 2,940 | 2,995 | 2,930 | 2,995 | 33,500 |
| 2005/06/01 | 2,980 | 2,990 | 2,960 | 2,980 | 33,400 |
| 2005/05/31 | 2,940 | 3,120 | 2,910 | 3,040 | 64,000 |
| 2005/05/30 | 2,840 | 2,900 | 2,840 | 2,885 | 44,800 |
| 2005/05/27 | 2,830 | 2,830 | 2,765 | 2,820 | 41,700 |
| 2005/05/26 | 2,870 | 2,870 | 2,835 | 2,850 | 28,100 |
| 2005/05/25 | 2,930 | 2,945 | 2,860 | 2,870 | 54,300 |
| 2005/05/24 | 2,900 | 2,915 | 2,860 | 2,915 | 32,100 |
| 2005/05/23 | 2,880 | 2,895 | 2,820 | 2,895 | 44,100 |
| 2005/05/20 | 2,980 | 2,980 | 2,875 | 2,900 | 22,100 |
| 2005/05/19 | 2,930 | 2,935 | 2,890 | 2,935 | 28,100 |
| 2005/05/18 | 2,810 | 2,900 | 2,810 | 2,850 | 53,100 |
| 2005/05/17 | 2,975 | 2,975 | 2,780 | 2,810 | 80,100 |
| 2005/05/16 | 2,820 | 2,990 | 2,810 | 2,935 | 123,900 |
| 2005/05/13 | 3,240 | 3,350 | 3,230 | 3,280 | 68,300 |
| 2005/05/12 | 3,250 | 3,260 | 3,220 | 3,230 | 33,500 |
| 2005/05/11 | 3,250 | 3,250 | 3,210 | 3,250 | 13,600 |
| 2005/05/10 | 3,260 | 3,280 | 3,230 | 3,270 | 45,500 |
| 2005/05/09 | 3,250 | 3,260 | 3,200 | 3,240 | 51,600 |
| 2005/05/06 | 3,230 | 3,240 | 3,170 | 3,240 | 28,300 |
| 2005/05/02 | 3,200 | 3,240 | 3,180 | 3,230 | 29,600 |
| 2005/04/28 | 3,180 | 3,210 | 3,160 | 3,190 | 62,800 |
| 2005/04/27 | 3,130 | 3,160 | 3,080 | 3,160 | 35,800 |
| 2005/04/26 | 3,130 | 3,170 | 3,110 | 3,170 | 48,700 |
| 2005/04/25 | 3,100 | 3,150 | 3,070 | 3,120 | 37,700 |
| 2005/04/22 | 3,010 | 3,070 | 3,010 | 3,070 | 27,300 |
| 2005/04/21 | 3,050 | 3,060 | 2,960 | 2,990 | 45,600 |
| 2005/04/20 | 3,100 | 3,100 | 3,050 | 3,070 | 19,600 |
| 2005/04/19 | 3,080 | 3,080 | 3,040 | 3,060 | 16,300 |
| 2005/04/18 | 3,000 | 3,070 | 2,960 | 3,000 | 63,600 |
| 2005/04/15 | 3,100 | 3,140 | 3,050 | 3,100 | 34,500 |
| 2005/04/14 | 3,100 | 3,110 | 3,080 | 3,100 | 12,800 |
| 2005/04/13 | 3,130 | 3,130 | 3,100 | 3,110 | 12,500 |
| 2005/04/12 | 3,150 | 3,150 | 3,100 | 3,150 | 34,600 |
| 2005/04/11 | 3,140 | 3,150 | 3,100 | 3,130 | 21,300 |
| 2005/04/08 | 3,130 | 3,150 | 3,100 | 3,140 | 33,200 |
| 2005/04/07 | 3,160 | 3,170 | 3,120 | 3,160 | 20,900 |
| 2005/04/06 | 3,120 | 3,160 | 3,110 | 3,160 | 33,800 |
| 2005/04/05 | 3,140 | 3,150 | 3,100 | 3,120 | 33,500 |
| 2005/04/04 | 3,070 | 3,150 | 3,070 | 3,130 | 39,600 |
| 2005/04/01 | 3,070 | 3,100 | 3,040 | 3,090 | 48,700 |
| 2005/03/31 | 3,060 | 3,150 | 3,060 | 3,120 | 32,300 |
| 2005/03/30 | 3,100 | 3,110 | 3,030 | 3,050 | 45,800 |
| 2005/03/29 | 3,130 | 3,130 | 3,050 | 3,050 | 46,800 |
| 2005/03/28 | 3,130 | 3,140 | 3,090 | 3,130 | 26,300 |
| 2005/03/25 | 3,140 | 3,200 | 3,120 | 3,150 | 61,800 |
| 2005/03/24 | 3,170 | 3,170 | 3,120 | 3,120 | 36,500 |
| 2005/03/23 | 3,170 | 3,180 | 3,070 | 3,150 | 44,000 |
| 2005/03/22 | 3,170 | 3,200 | 3,170 | 3,170 | 55,200 |
| 2005/03/18 | 3,120 | 3,190 | 3,110 | 3,170 | 71,900 |
| 2005/03/17 | 3,050 | 3,130 | 3,050 | 3,080 | 78,200 |
| 2005/03/16 | 3,080 | 3,080 | 3,020 | 3,040 | 71,700 |
| 2005/03/15 | 3,100 | 3,100 | 3,060 | 3,090 | 36,200 |
| 2005/03/14 | 3,200 | 3,200 | 3,040 | 3,110 | 73,500 |
| 2005/03/11 | 3,150 | 3,180 | 3,140 | 3,170 | 52,800 |
| 2005/03/10 | 3,180 | 3,210 | 3,150 | 3,150 | 37,100 |
| 2005/03/09 | 3,180 | 3,260 | 3,170 | 3,190 | 87,000 |
| 2005/03/08 | 3,280 | 3,280 | 3,200 | 3,220 | 69,700 |
| 2005/03/07 | 3,300 | 3,330 | 3,240 | 3,290 | 79,300 |
| 2005/03/04 | 3,330 | 3,430 | 3,230 | 3,330 | 206,100 |
| 2005/03/03 | 3,170 | 3,370 | 3,150 | 3,350 | 426,300 |
| 2005/03/02 | 3,220 | 3,220 | 3,170 | 3,170 | 74,700 |
| 2005/03/01 | 3,240 | 3,260 | 3,230 | 3,250 | 54,100 |
| 2005/02/28 | 3,280 | 3,300 | 3,220 | 3,290 | 66,000 |
| 2005/02/25 | 3,160 | 3,270 | 3,160 | 3,270 | 65,700 |
| 2005/02/24 | 3,130 | 3,210 | 3,130 | 3,190 | 57,500 |
| 2005/02/23 | 3,130 | 3,170 | 3,110 | 3,150 | 126,600 |
| 2005/02/22 | 3,170 | 3,180 | 3,140 | 3,180 | 45,100 |
| 2005/02/21 | 3,220 | 3,220 | 3,170 | 3,200 | 40,200 |
| 2005/02/18 | 3,240 | 3,250 | 3,210 | 3,230 | 25,700 |
| 2005/02/17 | 3,180 | 3,290 | 3,180 | 3,280 | 40,000 |
| 2005/02/16 | 3,310 | 3,320 | 3,150 | 3,180 | 79,600 |
| 2005/02/15 | 3,360 | 3,390 | 3,310 | 3,350 | 93,600 |
| 2005/02/14 | 3,440 | 3,470 | 3,410 | 3,440 | 47,400 |
| 2005/02/10 | 3,390 | 3,440 | 3,360 | 3,440 | 55,300 |
| 2005/02/09 | 3,380 | 3,380 | 3,300 | 3,350 | 54,000 |
| 2005/02/08 | 3,350 | 3,430 | 3,330 | 3,360 | 102,800 |
| 2005/02/07 | 3,110 | 3,300 | 3,110 | 3,280 | 118,300 |
| 2005/02/04 | 3,100 | 3,100 | 3,070 | 3,070 | 25,900 |
| 2005/02/03 | 3,150 | 3,190 | 3,050 | 3,100 | 103,700 |
| 2005/02/02 | 3,100 | 3,170 | 3,040 | 3,150 | 203,800 |
| 2005/02/01 | 2,860 | 2,860 | 2,825 | 2,855 | 22,000 |
| 2005/01/31 | 2,850 | 2,870 | 2,820 | 2,865 | 30,600 |
| 2005/01/28 | 2,890 | 2,920 | 2,820 | 2,860 | 41,300 |
| 2005/01/27 | 2,940 | 2,960 | 2,925 | 2,925 | 18,000 |
| 2005/01/26 | 2,935 | 2,980 | 2,930 | 2,940 | 55,600 |
| 2005/01/25 | 2,920 | 2,930 | 2,900 | 2,920 | 35,700 |
| 2005/01/24 | 2,915 | 2,920 | 2,875 | 2,905 | 19,300 |
| 2005/01/21 | 2,870 | 2,930 | 2,870 | 2,915 | 35,100 |
| 2005/01/20 | 2,940 | 2,950 | 2,860 | 2,875 | 26,700 |
| 2005/01/19 | 2,950 | 2,970 | 2,935 | 2,965 | 26,900 |
| 2005/01/18 | 2,945 | 2,950 | 2,910 | 2,915 | 34,200 |
| 2005/01/17 | 2,860 | 2,910 | 2,860 | 2,910 | 33,500 |
| 2005/01/14 | 2,845 | 2,920 | 2,825 | 2,875 | 25,300 |
| 2005/01/13 | 2,890 | 2,915 | 2,820 | 2,880 | 13,600 |
| 2005/01/12 | 2,935 | 2,945 | 2,900 | 2,905 | 41,000 |
| 2005/01/11 | 2,850 | 2,900 | 2,810 | 2,900 | 55,300 |
| 2005/01/07 | 2,810 | 2,870 | 2,810 | 2,845 | 33,900 |
| 2005/01/06 | 2,785 | 2,820 | 2,785 | 2,810 | 15,500 |
| 2005/01/05 | 2,790 | 2,820 | 2,785 | 2,790 | 16,600 |
| 2005/01/04 | 2,750 | 2,800 | 2,725 | 2,795 | 13,800 |