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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,333 | 1,400 | 1,325 | 1,394 | 31,300 |
| 2008/12/29 | 1,338 | 1,338 | 1,313 | 1,325 | 42,900 |
| 2008/12/26 | 1,286 | 1,375 | 1,285 | 1,346 | 103,800 |
| 2008/12/25 | 1,249 | 1,300 | 1,231 | 1,260 | 39,200 |
| 2008/12/24 | 1,160 | 1,220 | 1,154 | 1,200 | 67,700 |
| 2008/12/22 | 1,147 | 1,175 | 1,108 | 1,174 | 36,500 |
| 2008/12/19 | 1,189 | 1,189 | 1,130 | 1,131 | 85,200 |
| 2008/12/18 | 1,198 | 1,219 | 1,186 | 1,188 | 82,600 |
| 2008/12/17 | 1,180 | 1,190 | 1,171 | 1,190 | 59,200 |
| 2008/12/16 | 1,150 | 1,184 | 1,132 | 1,179 | 37,600 |
| 2008/12/15 | 1,180 | 1,182 | 1,163 | 1,169 | 48,900 |
| 2008/12/12 | 1,170 | 1,172 | 1,130 | 1,152 | 82,500 |
| 2008/12/11 | 1,150 | 1,175 | 1,150 | 1,170 | 47,600 |
| 2008/12/10 | 1,118 | 1,159 | 1,110 | 1,149 | 107,800 |
| 2008/12/09 | 1,124 | 1,143 | 1,114 | 1,129 | 121,800 |
| 2008/12/08 | 1,064 | 1,119 | 1,064 | 1,104 | 124,500 |
| 2008/12/05 | 1,029 | 1,058 | 1,020 | 1,045 | 95,400 |
| 2008/12/04 | 1,009 | 1,035 | 1,005 | 1,010 | 118,300 |
| 2008/12/03 | 1,001 | 1,015 | 992 | 1,000 | 57,300 |
| 2008/12/02 | 972 | 1,000 | 954 | 991 | 40,200 |
| 2008/12/01 | 986 | 1,000 | 972 | 982 | 64,400 |
| 2008/11/28 | 955 | 998 | 952 | 960 | 107,900 |
| 2008/11/27 | 939 | 960 | 939 | 954 | 13,100 |
| 2008/11/26 | 955 | 955 | 935 | 935 | 14,600 |
| 2008/11/25 | 970 | 975 | 933 | 960 | 29,800 |
| 2008/11/21 | 989 | 990 | 940 | 959 | 37,900 |
| 2008/11/20 | 1,076 | 1,076 | 1,005 | 1,020 | 10,300 |
| 2008/11/19 | 1,071 | 1,079 | 1,037 | 1,078 | 12,600 |
| 2008/11/18 | 1,052 | 1,079 | 1,037 | 1,071 | 18,400 |
| 2008/11/17 | 1,059 | 1,080 | 1,047 | 1,064 | 22,000 |
| 2008/11/14 | 1,077 | 1,077 | 1,032 | 1,039 | 16,200 |
| 2008/11/13 | 1,071 | 1,071 | 1,021 | 1,037 | 26,100 |
| 2008/11/12 | 1,100 | 1,117 | 1,082 | 1,095 | 21,900 |
| 2008/11/11 | 1,118 | 1,145 | 1,086 | 1,130 | 37,900 |
| 2008/11/10 | 1,130 | 1,141 | 1,075 | 1,100 | 133,700 |
| 2008/11/07 | 1,072 | 1,075 | 1,041 | 1,060 | 17,400 |
| 2008/11/06 | 1,036 | 1,082 | 1,016 | 1,082 | 22,800 |
| 2008/11/05 | 1,020 | 1,075 | 1,012 | 1,044 | 33,300 |
| 2008/11/04 | 1,025 | 1,040 | 990 | 1,000 | 28,000 |
| 2008/10/31 | 997 | 1,004 | 963 | 995 | 29,300 |
| 2008/10/30 | 980 | 1,025 | 971 | 987 | 42,900 |
| 2008/10/29 | 1,001 | 1,048 | 950 | 1,000 | 31,200 |
| 2008/10/28 | 941 | 1,001 | 930 | 1,001 | 23,000 |
| 2008/10/27 | 1,009 | 1,009 | 943 | 951 | 24,100 |
| 2008/10/24 | 1,056 | 1,056 | 976 | 986 | 26,000 |
| 2008/10/23 | 1,024 | 1,036 | 983 | 1,036 | 22,600 |
| 2008/10/22 | 1,017 | 1,043 | 1,001 | 1,025 | 32,700 |
| 2008/10/21 | 1,036 | 1,056 | 1,006 | 1,018 | 13,500 |
| 2008/10/20 | 1,020 | 1,039 | 988 | 1,037 | 20,900 |
| 2008/10/17 | 968 | 1,025 | 955 | 998 | 19,200 |
| 2008/10/16 | 942 | 960 | 911 | 925 | 31,800 |
| 2008/10/15 | 1,062 | 1,083 | 1,005 | 1,059 | 25,900 |
| 2008/10/14 | 1,052 | 1,082 | 1,052 | 1,082 | 65,600 |
| 2008/10/10 | 980 | 989 | 932 | 982 | 24,600 |
| 2008/10/09 | 1,013 | 1,066 | 1,000 | 1,038 | 31,600 |
| 2008/10/08 | 1,048 | 1,084 | 1,028 | 1,063 | 38,200 |
| 2008/10/07 | 1,100 | 1,128 | 1,038 | 1,081 | 46,100 |
| 2008/10/06 | 1,172 | 1,172 | 1,128 | 1,136 | 25,900 |
| 2008/10/03 | 1,196 | 1,212 | 1,175 | 1,186 | 11,500 |
| 2008/10/02 | 1,210 | 1,262 | 1,190 | 1,196 | 8,500 |
| 2008/10/01 | 1,190 | 1,227 | 1,179 | 1,208 | 16,900 |
| 2008/09/30 | 1,195 | 1,196 | 1,156 | 1,178 | 56,400 |
| 2008/09/29 | 1,225 | 1,242 | 1,199 | 1,213 | 21,700 |
| 2008/09/26 | 1,250 | 1,271 | 1,226 | 1,226 | 41,000 |
| 2008/09/25 | 1,280 | 1,283 | 1,255 | 1,268 | 15,100 |
| 2008/09/24 | 1,275 | 1,296 | 1,244 | 1,282 | 18,000 |
| 2008/09/22 | 1,340 | 1,340 | 1,279 | 1,288 | 39,300 |
| 2008/09/19 | 1,294 | 1,344 | 1,266 | 1,342 | 81,400 |
| 2008/09/18 | 1,246 | 1,400 | 1,246 | 1,314 | 45,000 |
| 2008/09/17 | 1,269 | 1,270 | 1,226 | 1,254 | 24,600 |
| 2008/09/16 | 1,225 | 1,289 | 1,223 | 1,250 | 45,000 |
| 2008/09/12 | 1,301 | 1,301 | 1,280 | 1,287 | 13,700 |
| 2008/09/11 | 1,317 | 1,322 | 1,277 | 1,303 | 22,600 |
| 2008/09/10 | 1,304 | 1,324 | 1,275 | 1,310 | 16,600 |
| 2008/09/09 | 1,320 | 1,342 | 1,304 | 1,326 | 28,000 |
| 2008/09/08 | 1,302 | 1,320 | 1,283 | 1,315 | 21,400 |
| 2008/09/05 | 1,293 | 1,293 | 1,270 | 1,282 | 22,800 |
| 2008/09/04 | 1,293 | 1,309 | 1,275 | 1,309 | 25,900 |
| 2008/09/03 | 1,268 | 1,293 | 1,261 | 1,280 | 21,400 |
| 2008/09/02 | 1,291 | 1,300 | 1,267 | 1,268 | 17,200 |
| 2008/09/01 | 1,290 | 1,295 | 1,280 | 1,290 | 12,400 |
| 2008/08/29 | 1,280 | 1,307 | 1,280 | 1,300 | 28,600 |
| 2008/08/28 | 1,288 | 1,299 | 1,271 | 1,281 | 22,100 |
| 2008/08/27 | 1,300 | 1,306 | 1,276 | 1,289 | 35,700 |
| 2008/08/26 | 1,279 | 1,313 | 1,279 | 1,312 | 25,100 |
| 2008/08/25 | 1,307 | 1,317 | 1,289 | 1,299 | 35,000 |
| 2008/08/22 | 1,295 | 1,320 | 1,276 | 1,295 | 34,000 |
| 2008/08/21 | 1,326 | 1,339 | 1,291 | 1,296 | 75,700 |
| 2008/08/20 | 1,300 | 1,325 | 1,275 | 1,325 | 70,100 |
| 2008/08/19 | 1,265 | 1,306 | 1,242 | 1,291 | 62,600 |
| 2008/08/18 | 1,218 | 1,285 | 1,218 | 1,272 | 80,300 |
| 2008/08/15 | 1,249 | 1,249 | 1,207 | 1,238 | 192,500 |
| 2008/08/14 | 1,050 | 1,079 | 1,030 | 1,069 | 33,800 |
| 2008/08/13 | 1,074 | 1,086 | 1,052 | 1,080 | 29,300 |
| 2008/08/12 | 1,105 | 1,108 | 1,073 | 1,073 | 17,000 |
| 2008/08/11 | 1,108 | 1,111 | 1,071 | 1,104 | 31,600 |
| 2008/08/08 | 1,025 | 1,143 | 1,025 | 1,110 | 38,400 |
| 2008/08/07 | 1,144 | 1,144 | 1,068 | 1,071 | 51,500 |
| 2008/08/06 | 1,152 | 1,157 | 1,115 | 1,143 | 35,700 |
| 2008/08/05 | 1,100 | 1,140 | 1,100 | 1,132 | 28,400 |
| 2008/08/04 | 1,151 | 1,160 | 1,100 | 1,117 | 35,100 |
| 2008/08/01 | 1,201 | 1,219 | 1,174 | 1,179 | 26,200 |
| 2008/07/31 | 1,242 | 1,242 | 1,201 | 1,212 | 35,800 |
| 2008/07/30 | 1,227 | 1,239 | 1,209 | 1,237 | 23,600 |
| 2008/07/29 | 1,223 | 1,224 | 1,203 | 1,209 | 23,200 |
| 2008/07/28 | 1,257 | 1,277 | 1,230 | 1,243 | 17,400 |
| 2008/07/25 | 1,350 | 1,350 | 1,245 | 1,256 | 64,900 |
| 2008/07/24 | 1,312 | 1,348 | 1,297 | 1,315 | 31,800 |
| 2008/07/23 | 1,312 | 1,328 | 1,296 | 1,311 | 22,500 |
| 2008/07/22 | 1,251 | 1,286 | 1,233 | 1,286 | 44,000 |
| 2008/07/18 | 1,322 | 1,322 | 1,275 | 1,275 | 31,200 |
| 2008/07/17 | 1,336 | 1,336 | 1,301 | 1,310 | 22,400 |
| 2008/07/16 | 1,337 | 1,356 | 1,290 | 1,303 | 51,800 |
| 2008/07/15 | 1,377 | 1,393 | 1,335 | 1,347 | 51,800 |
| 2008/07/14 | 1,422 | 1,436 | 1,388 | 1,396 | 32,300 |
| 2008/07/11 | 1,396 | 1,448 | 1,387 | 1,421 | 49,500 |
| 2008/07/10 | 1,357 | 1,392 | 1,332 | 1,376 | 75,700 |
| 2008/07/09 | 1,456 | 1,466 | 1,384 | 1,393 | 55,200 |
| 2008/07/08 | 1,450 | 1,464 | 1,440 | 1,442 | 31,500 |
| 2008/07/07 | 1,456 | 1,480 | 1,438 | 1,463 | 32,200 |
| 2008/07/04 | 1,460 | 1,468 | 1,434 | 1,466 | 24,100 |
| 2008/07/03 | 1,440 | 1,469 | 1,415 | 1,450 | 36,500 |
| 2008/07/02 | 1,451 | 1,462 | 1,434 | 1,443 | 38,000 |
| 2008/07/01 | 1,433 | 1,497 | 1,433 | 1,471 | 51,800 |
| 2008/06/30 | 1,456 | 1,473 | 1,426 | 1,430 | 67,500 |
| 2008/06/27 | 1,415 | 1,523 | 1,404 | 1,473 | 111,400 |
| 2008/06/26 | 1,415 | 1,522 | 1,412 | 1,471 | 164,000 |
| 2008/06/25 | 1,339 | 1,389 | 1,333 | 1,389 | 91,200 |
| 2008/06/24 | 1,316 | 1,336 | 1,301 | 1,311 | 30,700 |
| 2008/06/23 | 1,280 | 1,309 | 1,276 | 1,303 | 46,500 |
| 2008/06/20 | 1,298 | 1,316 | 1,256 | 1,284 | 79,300 |
| 2008/06/19 | 1,290 | 1,296 | 1,280 | 1,290 | 26,100 |
| 2008/06/18 | 1,299 | 1,303 | 1,280 | 1,285 | 56,900 |
| 2008/06/17 | 1,245 | 1,300 | 1,245 | 1,292 | 83,600 |
| 2008/06/16 | 1,236 | 1,250 | 1,223 | 1,249 | 36,500 |
| 2008/06/13 | 1,251 | 1,258 | 1,235 | 1,250 | 53,700 |
| 2008/06/12 | 1,219 | 1,246 | 1,202 | 1,231 | 36,800 |
| 2008/06/11 | 1,245 | 1,250 | 1,219 | 1,232 | 39,800 |
| 2008/06/10 | 1,186 | 1,262 | 1,166 | 1,215 | 107,500 |
| 2008/06/09 | 1,123 | 1,172 | 1,120 | 1,166 | 65,300 |
| 2008/06/06 | 1,130 | 1,175 | 1,129 | 1,133 | 49,300 |
| 2008/06/05 | 1,145 | 1,145 | 1,118 | 1,138 | 25,000 |
| 2008/06/04 | 1,130 | 1,136 | 1,106 | 1,136 | 38,800 |
| 2008/06/03 | 1,142 | 1,144 | 1,111 | 1,113 | 36,300 |
| 2008/06/02 | 1,143 | 1,150 | 1,134 | 1,141 | 29,000 |
| 2008/05/30 | 1,118 | 1,146 | 1,107 | 1,144 | 37,300 |
| 2008/05/29 | 1,105 | 1,135 | 1,094 | 1,106 | 57,500 |
| 2008/05/28 | 1,106 | 1,132 | 1,087 | 1,099 | 34,300 |
| 2008/05/27 | 1,130 | 1,138 | 1,117 | 1,126 | 24,600 |
| 2008/05/26 | 1,131 | 1,139 | 1,105 | 1,118 | 22,900 |
| 2008/05/23 | 1,159 | 1,159 | 1,102 | 1,120 | 66,500 |
| 2008/05/22 | 1,087 | 1,124 | 1,080 | 1,124 | 60,600 |
| 2008/05/21 | 1,130 | 1,134 | 1,088 | 1,107 | 127,700 |
| 2008/05/20 | 1,146 | 1,165 | 1,100 | 1,146 | 153,000 |
| 2008/05/19 | 1,045 | 1,161 | 1,045 | 1,143 | 376,500 |
| 2008/05/16 | 1,006 | 1,065 | 1,002 | 1,065 | 272,900 |
| 2008/05/15 | 965 | 965 | 965 | 965 | 53,900 |
| 2008/05/14 | 862 | 880 | 855 | 865 | 55,300 |
| 2008/05/13 | 855 | 873 | 842 | 863 | 54,000 |
| 2008/05/12 | 852 | 878 | 845 | 856 | 106,000 |
| 2008/05/09 | 863 | 864 | 834 | 835 | 58,400 |
| 2008/05/08 | 865 | 872 | 853 | 854 | 57,700 |
| 2008/05/07 | 870 | 910 | 860 | 874 | 39,800 |
| 2008/05/02 | 850 | 870 | 850 | 854 | 17,700 |
| 2008/05/01 | 870 | 870 | 841 | 841 | 16,400 |
| 2008/04/30 | 857 | 865 | 841 | 865 | 19,800 |
| 2008/04/28 | 830 | 863 | 830 | 848 | 37,000 |
| 2008/04/25 | 816 | 826 | 814 | 821 | 27,000 |
| 2008/04/24 | 816 | 819 | 813 | 813 | 19,700 |
| 2008/04/23 | 806 | 817 | 806 | 806 | 32,700 |
| 2008/04/22 | 813 | 820 | 806 | 807 | 25,900 |
| 2008/04/21 | 826 | 830 | 812 | 814 | 46,200 |
| 2008/04/18 | 824 | 838 | 821 | 826 | 38,700 |
| 2008/04/17 | 815 | 828 | 815 | 815 | 24,500 |
| 2008/04/16 | 819 | 825 | 810 | 814 | 19,500 |
| 2008/04/15 | 825 | 826 | 815 | 817 | 9,400 |
| 2008/04/14 | 826 | 829 | 816 | 826 | 55,700 |
| 2008/04/11 | 821 | 842 | 821 | 836 | 20,500 |
| 2008/04/10 | 833 | 837 | 825 | 831 | 10,600 |
| 2008/04/09 | 843 | 848 | 829 | 837 | 23,700 |
| 2008/04/08 | 860 | 860 | 840 | 842 | 19,500 |
| 2008/04/07 | 864 | 865 | 847 | 853 | 18,100 |
| 2008/04/04 | 858 | 865 | 850 | 857 | 26,200 |
| 2008/04/03 | 864 | 875 | 856 | 868 | 25,200 |
| 2008/04/02 | 886 | 886 | 864 | 874 | 13,300 |
| 2008/04/01 | 897 | 897 | 843 | 869 | 23,100 |
| 2008/03/31 | 870 | 885 | 844 | 874 | 33,900 |
| 2008/03/28 | 896 | 897 | 875 | 895 | 15,000 |
| 2008/03/27 | 888 | 912 | 877 | 887 | 53,500 |
| 2008/03/26 | 905 | 919 | 896 | 918 | 31,200 |
| 2008/03/25 | 944 | 950 | 929 | 943 | 49,100 |
| 2008/03/24 | 941 | 941 | 917 | 917 | 24,200 |
| 2008/03/21 | 898 | 945 | 893 | 921 | 52,800 |
| 2008/03/19 | 876 | 887 | 865 | 871 | 26,300 |
| 2008/03/18 | 832 | 865 | 832 | 865 | 38,000 |
| 2008/03/17 | 852 | 867 | 841 | 848 | 26,500 |
| 2008/03/14 | 900 | 900 | 846 | 860 | 75,300 |
| 2008/03/13 | 946 | 946 | 890 | 902 | 88,400 |
| 2008/03/12 | 951 | 970 | 943 | 946 | 31,700 |
| 2008/03/11 | 889 | 936 | 889 | 928 | 30,000 |
| 2008/03/10 | 915 | 915 | 885 | 894 | 36,500 |
| 2008/03/07 | 923 | 923 | 901 | 914 | 66,900 |
| 2008/03/06 | 930 | 937 | 923 | 933 | 23,600 |
| 2008/03/05 | 940 | 945 | 913 | 929 | 24,700 |
| 2008/03/04 | 937 | 953 | 932 | 939 | 36,000 |
| 2008/03/03 | 949 | 950 | 921 | 927 | 44,000 |
| 2008/02/29 | 923 | 960 | 909 | 959 | 53,400 |
| 2008/02/28 | 923 | 940 | 915 | 928 | 42,000 |
| 2008/02/27 | 927 | 936 | 923 | 933 | 32,100 |
| 2008/02/26 | 952 | 952 | 916 | 917 | 41,900 |
| 2008/02/25 | 965 | 979 | 925 | 935 | 61,500 |
| 2008/02/22 | 924 | 969 | 924 | 945 | 42,800 |
| 2008/02/21 | 915 | 946 | 915 | 926 | 57,800 |
| 2008/02/20 | 925 | 944 | 898 | 901 | 49,400 |
| 2008/02/19 | 964 | 993 | 915 | 921 | 93,500 |
| 2008/02/18 | 915 | 1,014 | 915 | 954 | 116,100 |
| 2008/02/15 | 856 | 955 | 856 | 925 | 133,100 |
| 2008/02/14 | 847 | 880 | 835 | 855 | 183,100 |
| 2008/02/13 | 912 | 915 | 852 | 868 | 79,500 |
| 2008/02/12 | 941 | 941 | 901 | 922 | 58,200 |
| 2008/02/08 | 942 | 980 | 942 | 947 | 18,300 |
| 2008/02/07 | 973 | 976 | 940 | 952 | 44,000 |
| 2008/02/06 | 989 | 989 | 962 | 963 | 39,300 |
| 2008/02/05 | 1,016 | 1,050 | 991 | 1,020 | 28,500 |
| 2008/02/04 | 1,027 | 1,042 | 978 | 999 | 51,200 |
| 2008/02/01 | 988 | 1,007 | 950 | 1,007 | 67,000 |
| 2008/01/31 | 956 | 984 | 939 | 982 | 49,800 |
| 2008/01/30 | 984 | 984 | 934 | 948 | 28,100 |
| 2008/01/29 | 926 | 970 | 926 | 959 | 23,700 |
| 2008/01/28 | 955 | 975 | 922 | 922 | 29,100 |
| 2008/01/25 | 912 | 964 | 907 | 937 | 64,800 |
| 2008/01/24 | 851 | 885 | 842 | 882 | 36,700 |
| 2008/01/23 | 845 | 876 | 825 | 841 | 27,700 |
| 2008/01/22 | 866 | 884 | 815 | 825 | 56,500 |
| 2008/01/21 | 880 | 908 | 850 | 876 | 56,600 |
| 2008/01/18 | 841 | 917 | 841 | 898 | 40,200 |
| 2008/01/17 | 855 | 900 | 855 | 889 | 42,300 |
| 2008/01/16 | 874 | 900 | 846 | 846 | 59,300 |
| 2008/01/15 | 965 | 965 | 900 | 904 | 76,300 |
| 2008/01/11 | 1,002 | 1,011 | 980 | 985 | 45,700 |
| 2008/01/10 | 1,039 | 1,050 | 1,016 | 1,016 | 20,800 |
| 2008/01/09 | 1,030 | 1,044 | 1,010 | 1,039 | 28,100 |
| 2008/01/08 | 1,014 | 1,056 | 1,014 | 1,043 | 30,100 |
| 2008/01/07 | 1,055 | 1,066 | 1,010 | 1,054 | 36,100 |
| 2008/01/04 | 1,101 | 1,102 | 1,056 | 1,064 | 15,800 |