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
2007/12/28 1,130 1,134 1,116 1,116 6,900
2007/12/27 1,115 1,150 1,115 1,140 16,000
2007/12/26 1,086 1,153 1,078 1,150 32,700
2007/12/25 1,169 1,169 1,076 1,087 47,500
2007/12/21 1,116 1,138 1,100 1,111 67,700
2007/12/20 1,183 1,193 1,131 1,151 42,300
2007/12/19 1,221 1,228 1,180 1,191 22,400
2007/12/18 1,225 1,225 1,210 1,221 17,200
2007/12/17 1,234 1,236 1,215 1,224 14,700
2007/12/14 1,252 1,271 1,240 1,249 32,600
2007/12/13 1,287 1,291 1,262 1,263 29,700
2007/12/12 1,291 1,291 1,272 1,287 20,700
2007/12/11 1,291 1,294 1,280 1,291 16,500
2007/12/10 1,286 1,295 1,266 1,290 18,000
2007/12/07 1,278 1,299 1,278 1,284 17,000
2007/12/06 1,296 1,300 1,267 1,283 21,000
2007/12/05 1,292 1,292 1,260 1,285 18,600
2007/12/04 1,320 1,322 1,290 1,292 24,900
2007/12/03 1,308 1,326 1,288 1,319 25,700
2007/11/30 1,325 1,326 1,311 1,314 33,100
2007/11/29 1,359 1,364 1,324 1,333 23,500
2007/11/28 1,343 1,347 1,315 1,339 14,000
2007/11/27 1,331 1,366 1,316 1,363 21,000
2007/11/26 1,360 1,369 1,351 1,351 21,500
2007/11/22 1,332 1,374 1,331 1,351 18,700
2007/11/21 1,369 1,376 1,312 1,312 21,300
2007/11/20 1,311 1,357 1,311 1,356 20,900
2007/11/19 1,352 1,372 1,330 1,351 20,900
2007/11/16 1,350 1,379 1,330 1,352 30,900
2007/11/15 1,360 1,382 1,355 1,358 31,200
2007/11/14 1,370 1,370 1,329 1,360 33,400
2007/11/13 1,250 1,338 1,250 1,330 46,500
2007/11/12 1,264 1,297 1,219 1,296 42,100
2007/11/09 1,319 1,331 1,285 1,297 48,100
2007/11/08 1,331 1,339 1,268 1,306 77,400
2007/11/07 1,377 1,445 1,351 1,351 97,300
2007/11/06 1,491 1,531 1,474 1,507 25,700
2007/11/05 1,560 1,560 1,521 1,521 17,200
2007/11/02 1,550 1,593 1,537 1,562 24,100
2007/11/01 1,645 1,645 1,564 1,593 37,600
2007/10/31 1,479 1,555 1,478 1,555 31,100
2007/10/30 1,540 1,566 1,507 1,532 46,300
2007/10/29 1,532 1,621 1,532 1,570 49,200
2007/10/26 1,500 1,522 1,499 1,517 23,700
2007/10/25 1,506 1,519 1,486 1,500 44,900
2007/10/24 1,446 1,490 1,446 1,466 14,800
2007/10/23 1,460 1,496 1,460 1,465 28,300
2007/10/22 1,496 1,496 1,465 1,480 21,300
2007/10/19 1,478 1,509 1,478 1,495 24,100
2007/10/18 1,479 1,509 1,473 1,506 17,600
2007/10/17 1,502 1,539 1,500 1,504 36,600
2007/10/16 1,508 1,531 1,508 1,512 29,400
2007/10/15 1,600 1,600 1,549 1,568 43,900
2007/10/12 1,600 1,631 1,599 1,601 25,400
2007/10/11 1,611 1,650 1,611 1,644 20,900
2007/10/10 1,603 1,656 1,603 1,610 54,900
2007/10/09 1,541 1,624 1,529 1,602 43,600
2007/10/05 1,555 1,566 1,539 1,552 33,600
2007/10/04 1,539 1,558 1,528 1,554 40,000
2007/10/03 1,545 1,570 1,502 1,537 35,900
2007/10/02 1,550 1,559 1,528 1,544 17,000
2007/10/01 1,550 1,557 1,493 1,527 22,700
2007/09/28 1,569 1,569 1,529 1,550 28,900
2007/09/27 1,510 1,560 1,497 1,539 41,500
2007/09/26 1,529 1,529 1,465 1,522 49,500
2007/09/25 1,571 1,580 1,479 1,529 42,200
2007/09/21 1,504 1,554 1,501 1,551 52,100
2007/09/20 1,559 1,560 1,519 1,534 58,800
2007/09/19 1,538 1,567 1,532 1,558 36,000
2007/09/18 1,630 1,630 1,530 1,535 95,400
2007/09/14 1,681 1,682 1,637 1,650 93,700
2007/09/13 1,670 1,688 1,637 1,650 34,700
2007/09/12 1,665 1,672 1,635 1,643 57,600
2007/09/11 1,675 1,691 1,652 1,662 51,300
2007/09/10 1,635 1,694 1,635 1,675 23,600
2007/09/07 1,664 1,680 1,635 1,665 33,900
2007/09/06 1,687 1,695 1,654 1,694 36,100
2007/09/05 1,693 1,716 1,683 1,713 34,000
2007/09/04 1,713 1,715 1,660 1,698 20,000
2007/09/03 1,737 1,737 1,656 1,683 23,500
2007/08/31 1,661 1,707 1,657 1,707 35,300
2007/08/30 1,686 1,716 1,656 1,659 22,200
2007/08/29 1,675 1,686 1,670 1,676 124,300
2007/08/28 1,792 1,792 1,685 1,721 199,900
2007/08/27 1,800 1,816 1,792 1,796 73,600
2007/08/24 1,803 1,818 1,795 1,809 64,600
2007/08/23 1,830 1,830 1,813 1,828 33,900
2007/08/22 1,800 1,820 1,785 1,805 64,900
2007/08/21 1,800 1,838 1,799 1,799 35,000
2007/08/20 1,801 1,810 1,798 1,800 42,200
2007/08/17 1,838 1,838 1,794 1,798 65,100
2007/08/16 1,818 1,839 1,805 1,838 50,600
2007/08/15 1,864 1,865 1,814 1,828 78,900
2007/08/14 1,863 1,877 1,856 1,870 65,500
2007/08/13 1,854 1,890 1,854 1,887 79,700
2007/08/10 1,928 1,935 1,876 1,905 121,900
2007/08/09 1,954 1,954 1,935 1,947 97,000
2007/08/08 1,950 1,955 1,947 1,950 39,400
2007/08/07 1,955 1,959 1,950 1,956 38,400
2007/08/06 1,959 1,965 1,955 1,961 60,900
2007/08/03 1,965 1,970 1,961 1,967 22,700
2007/08/02 1,978 1,979 1,965 1,974 13,200
2007/08/01 1,978 1,978 1,968 1,970 21,000
2007/07/31 1,975 1,982 1,972 1,982 22,800
2007/07/30 1,974 1,984 1,971 1,984 28,600
2007/07/27 1,979 1,987 1,950 1,977 44,900
2007/07/26 1,985 1,990 1,982 1,989 26,300
2007/07/25 1,995 1,995 1,984 1,985 19,200
2007/07/24 1,985 1,997 1,985 1,997 23,500
2007/07/23 1,990 1,993 1,985 1,990 35,600
2007/07/20 1,997 2,000 1,990 1,993 13,200
2007/07/19 1,995 1,999 1,994 1,999 12,900
2007/07/18 2,000 2,000 1,993 1,996 20,400
2007/07/17 2,000 2,000 1,990 1,996 23,700
2007/07/13 1,999 2,010 1,992 2,005 21,700
2007/07/12 1,997 1,999 1,993 1,998 29,900
2007/07/11 2,000 2,005 1,995 1,996 13,400
2007/07/10 2,005 2,010 2,000 2,000 8,100
2007/07/09 2,010 2,010 2,000 2,005 17,100
2007/07/06 2,010 2,010 1,995 2,000 24,100
2007/07/05 1,995 2,005 1,995 2,000 15,600
2007/07/04 2,005 2,025 1,980 1,997 50,000
2007/07/03 2,010 2,025 2,005 2,015 18,300
2007/07/02 2,015 2,020 2,000 2,005 14,600
2007/06/29 2,005 2,015 2,000 2,010 11,600
2007/06/28 2,000 2,005 1,998 2,005 18,400
2007/06/27 1,996 2,000 1,991 1,997 47,600
2007/06/26 2,005 2,005 1,994 1,995 34,400
2007/06/25 2,000 2,010 1,995 1,996 16,100
2007/06/22 2,005 2,015 2,005 2,015 6,300
2007/06/21 2,005 2,015 2,005 2,015 6,700
2007/06/20 2,025 2,025 2,010 2,010 13,500
2007/06/19 2,020 2,030 2,000 2,020 12,400
2007/06/18 2,010 2,030 2,000 2,030 23,200
2007/06/15 1,997 2,015 1,994 2,015 31,500
2007/06/14 2,000 2,005 1,994 1,999 26,400
2007/06/13 1,997 2,005 1,992 1,999 31,800
2007/06/12 1,995 2,005 1,995 1,997 36,800
2007/06/11 2,005 2,005 1,994 1,997 21,800
2007/06/08 1,999 2,000 1,990 2,000 53,800
2007/06/07 1,996 2,005 1,995 1,998 24,600
2007/06/06 2,000 2,005 1,993 1,999 50,200
2007/06/05 2,020 2,025 1,995 2,000 31,800
2007/06/04 2,025 2,025 1,988 2,005 61,900
2007/06/01 2,020 2,030 2,000 2,010 36,300
2007/05/31 2,025 2,040 2,010 2,020 11,900
2007/05/30 2,010 2,045 2,000 2,015 30,700
2007/05/29 1,997 2,005 1,994 2,005 23,700
2007/05/28 1,996 2,005 1,993 1,997 59,600
2007/05/25 2,005 2,010 1,987 1,998 96,000
2007/05/24 2,020 2,020 1,990 2,010 31,500
2007/05/23 2,015 2,025 2,010 2,010 33,200
2007/05/22 2,010 2,020 2,010 2,015 39,900
2007/05/21 2,035 2,050 2,010 2,025 54,300
2007/05/18 2,045 2,045 2,030 2,035 26,600
2007/05/17 2,035 2,050 2,030 2,035 21,400
2007/05/16 2,030 2,040 2,030 2,030 16,600
2007/05/15 2,040 2,060 2,040 2,040 120,500
2007/05/14 2,050 2,055 2,045 2,045 68,600
2007/05/11 2,070 2,070 2,035 2,050 38,500
2007/05/10 2,050 2,085 2,045 2,045 17,400
2007/05/09 2,040 2,065 2,035 2,055 18,100
2007/05/08 2,005 2,040 2,000 2,040 58,600
2007/05/07 2,020 2,020 2,010 2,010 20,500
2007/05/02 2,020 2,025 2,010 2,020 16,600
2007/05/01 2,015 2,050 2,010 2,015 41,900
2007/04/27 2,010 2,030 2,010 2,010 35,500
2007/04/26 2,025 2,030 2,015 2,020 52,000
2007/04/25 2,030 2,040 2,020 2,030 53,300
2007/04/24 2,045 2,055 2,040 2,055 32,700
2007/04/23 2,050 2,070 2,045 2,055 40,800
2007/04/20 2,080 2,090 2,050 2,070 64,400
2007/04/19 2,125 2,125 2,085 2,090 42,700
2007/04/18 2,095 2,115 2,080 2,115 28,300
2007/04/17 2,130 2,135 2,090 2,105 55,500
2007/04/16 2,110 2,120 2,100 2,105 38,800
2007/04/13 2,105 2,115 2,100 2,105 41,100
2007/04/12 2,125 2,135 2,100 2,105 52,700
2007/04/11 2,165 2,165 2,145 2,155 18,400
2007/04/10 2,160 2,180 2,145 2,160 52,100
2007/04/09 2,185 2,195 2,160 2,165 30,500
2007/04/06 2,155 2,180 2,155 2,160 13,300
2007/04/05 2,135 2,180 2,135 2,165 34,700
2007/04/04 2,145 2,160 2,135 2,145 22,500
2007/04/03 2,150 2,155 2,120 2,140 23,100
2007/04/02 2,170 2,205 2,150 2,150 56,200
2007/03/30 2,135 2,150 2,135 2,145 25,800
2007/03/29 2,105 2,145 2,090 2,130 35,400
2007/03/28 2,125 2,135 2,105 2,110 33,000
2007/03/27 2,120 2,130 2,115 2,120 39,000
2007/03/26 2,135 2,195 2,120 2,170 99,500
2007/03/23 2,250 2,250 2,110 2,115 280,400
2007/03/22 2,240 2,250 2,225 2,235 27,000
2007/03/20 2,260 2,270 2,235 2,235 23,600
2007/03/19 2,220 2,245 2,220 2,235 17,600
2007/03/16 2,270 2,300 2,220 2,220 117,100
2007/03/15 2,285 2,310 2,285 2,295 25,100
2007/03/14 2,290 2,325 2,280 2,285 25,600
2007/03/13 2,335 2,345 2,325 2,325 13,000
2007/03/12 2,305 2,330 2,300 2,330 26,400
2007/03/09 2,295 2,300 2,280 2,285 36,200
2007/03/08 2,265 2,295 2,255 2,295 17,500
2007/03/07 2,280 2,300 2,250 2,255 25,300
2007/03/06 2,235 2,270 2,230 2,255 33,000
2007/03/05 2,250 2,270 2,225 2,235 67,400
2007/03/02 2,260 2,265 2,240 2,250 19,000
2007/03/01 2,250 2,335 2,235 2,240 41,100
2007/02/28 2,275 2,285 2,215 2,270 55,800
2007/02/27 2,320 2,340 2,310 2,315 16,100
2007/02/26 2,315 2,350 2,315 2,320 23,800
2007/02/23 2,325 2,330 2,300 2,310 24,100
2007/02/22 2,280 2,300 2,275 2,290 39,000
2007/02/21 2,305 2,310 2,280 2,295 29,200
2007/02/20 2,295 2,295 2,275 2,275 23,800
2007/02/19 2,310 2,320 2,280 2,295 29,300
2007/02/16 2,280 2,305 2,240 2,305 45,200
2007/02/15 2,260 2,295 2,260 2,275 92,100
2007/02/14 2,205 2,235 2,180 2,235 252,300
2007/02/13 2,410 2,425 2,400 2,405 35,400
2007/02/09 2,435 2,435 2,375 2,410 61,000
2007/02/08 2,480 2,485 2,435 2,440 46,000
2007/02/07 2,540 2,540 2,485 2,485 37,100
2007/02/06 2,500 2,540 2,480 2,535 34,000
2007/02/05 2,500 2,500 2,475 2,480 18,500
2007/02/02 2,500 2,500 2,480 2,495 15,000
2007/02/01 2,480 2,500 2,480 2,490 19,900
2007/01/31 2,520 2,525 2,470 2,480 25,300
2007/01/30 2,490 2,520 2,490 2,495 23,600
2007/01/29 2,515 2,530 2,475 2,480 54,600
2007/01/26 2,525 2,540 2,505 2,535 22,200
2007/01/25 2,555 2,555 2,525 2,525 26,200
2007/01/24 2,545 2,555 2,540 2,550 23,100
2007/01/23 2,550 2,565 2,550 2,550 16,200
2007/01/22 2,555 2,570 2,540 2,565 42,500
2007/01/19 2,555 2,575 2,540 2,555 29,600
2007/01/18 2,550 2,575 2,550 2,575 18,900
2007/01/17 2,590 2,590 2,545 2,560 24,500
2007/01/16 2,530 2,580 2,530 2,580 26,400
2007/01/15 2,525 2,525 2,495 2,515 34,700
2007/01/12 2,475 2,510 2,470 2,505 18,000
2007/01/11 2,480 2,490 2,465 2,475 26,900
2007/01/10 2,490 2,490 2,470 2,485 36,000
2007/01/09 2,455 2,500 2,455 2,475 28,900
2007/01/05 2,525 2,525 2,435 2,465 49,700
2007/01/04 2,535 2,535 2,505 2,510 12,100

このページの先頭へ