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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,571 | 1,600 | 1,544 | 1,582 | 22,600 |
| 2009/12/29 | 1,609 | 1,609 | 1,580 | 1,584 | 13,800 |
| 2009/12/28 | 1,596 | 1,599 | 1,575 | 1,594 | 14,100 |
| 2009/12/25 | 1,603 | 1,604 | 1,571 | 1,596 | 36,700 |
| 2009/12/24 | 1,602 | 1,612 | 1,591 | 1,605 | 18,400 |
| 2009/12/22 | 1,612 | 1,613 | 1,598 | 1,601 | 14,100 |
| 2009/12/21 | 1,609 | 1,612 | 1,588 | 1,612 | 16,500 |
| 2009/12/18 | 1,595 | 1,609 | 1,587 | 1,600 | 22,400 |
| 2009/12/17 | 1,606 | 1,627 | 1,588 | 1,612 | 31,100 |
| 2009/12/16 | 1,621 | 1,645 | 1,604 | 1,613 | 38,700 |
| 2009/12/15 | 1,600 | 1,623 | 1,566 | 1,617 | 55,000 |
| 2009/12/14 | 1,630 | 1,685 | 1,605 | 1,610 | 66,100 |
| 2009/12/11 | 1,608 | 1,625 | 1,604 | 1,622 | 87,500 |
| 2009/12/10 | 1,621 | 1,668 | 1,606 | 1,606 | 33,500 |
| 2009/12/09 | 1,674 | 1,679 | 1,620 | 1,621 | 59,800 |
| 2009/12/08 | 1,684 | 1,713 | 1,675 | 1,686 | 44,400 |
| 2009/12/07 | 1,685 | 1,724 | 1,671 | 1,686 | 51,700 |
| 2009/12/04 | 1,709 | 1,709 | 1,662 | 1,670 | 50,300 |
| 2009/12/03 | 1,704 | 1,716 | 1,676 | 1,687 | 52,800 |
| 2009/12/02 | 1,700 | 1,708 | 1,677 | 1,703 | 49,400 |
| 2009/12/01 | 1,683 | 1,710 | 1,661 | 1,700 | 50,300 |
| 2009/11/30 | 1,612 | 1,687 | 1,604 | 1,686 | 54,000 |
| 2009/11/27 | 1,615 | 1,622 | 1,595 | 1,596 | 48,300 |
| 2009/11/26 | 1,601 | 1,656 | 1,601 | 1,647 | 54,200 |
| 2009/11/25 | 1,553 | 1,626 | 1,543 | 1,623 | 90,600 |
| 2009/11/24 | 1,565 | 1,580 | 1,528 | 1,537 | 65,900 |
| 2009/11/20 | 1,504 | 1,551 | 1,504 | 1,535 | 32,300 |
| 2009/11/19 | 1,514 | 1,561 | 1,485 | 1,523 | 45,400 |
| 2009/11/18 | 1,499 | 1,525 | 1,499 | 1,505 | 31,800 |
| 2009/11/17 | 1,532 | 1,544 | 1,514 | 1,522 | 29,400 |
| 2009/11/16 | 1,550 | 1,550 | 1,521 | 1,535 | 72,700 |
| 2009/11/13 | 1,519 | 1,576 | 1,514 | 1,565 | 72,100 |
| 2009/11/12 | 1,482 | 1,530 | 1,482 | 1,506 | 75,000 |
| 2009/11/11 | 1,520 | 1,533 | 1,486 | 1,493 | 107,500 |
| 2009/11/10 | 1,522 | 1,538 | 1,496 | 1,501 | 161,600 |
| 2009/11/09 | 1,614 | 1,638 | 1,580 | 1,582 | 122,500 |
| 2009/11/06 | 1,768 | 1,793 | 1,670 | 1,671 | 63,800 |
| 2009/11/05 | 1,753 | 1,775 | 1,752 | 1,763 | 36,100 |
| 2009/11/04 | 1,789 | 1,816 | 1,752 | 1,759 | 58,700 |
| 2009/11/02 | 1,750 | 1,848 | 1,750 | 1,819 | 76,800 |
| 2009/10/30 | 1,767 | 1,811 | 1,767 | 1,800 | 71,800 |
| 2009/10/29 | 1,776 | 1,806 | 1,766 | 1,790 | 106,100 |
| 2009/10/28 | 1,756 | 1,839 | 1,754 | 1,836 | 132,900 |
| 2009/10/27 | 1,810 | 1,845 | 1,770 | 1,786 | 95,100 |
| 2009/10/26 | 1,835 | 1,849 | 1,815 | 1,833 | 59,000 |
| 2009/10/23 | 1,910 | 1,910 | 1,831 | 1,833 | 173,400 |
| 2009/10/22 | 1,885 | 1,908 | 1,858 | 1,900 | 99,400 |
| 2009/10/21 | 1,870 | 1,900 | 1,870 | 1,900 | 61,700 |
| 2009/10/20 | 1,884 | 1,900 | 1,872 | 1,883 | 64,700 |
| 2009/10/19 | 1,887 | 1,903 | 1,860 | 1,894 | 92,600 |
| 2009/10/16 | 1,820 | 1,899 | 1,820 | 1,889 | 89,400 |
| 2009/10/15 | 1,824 | 1,857 | 1,798 | 1,823 | 78,700 |
| 2009/10/14 | 1,824 | 1,861 | 1,812 | 1,825 | 76,400 |
| 2009/10/13 | 1,865 | 1,894 | 1,811 | 1,839 | 67,800 |
| 2009/10/09 | 1,921 | 1,925 | 1,891 | 1,895 | 45,300 |
| 2009/10/08 | 1,893 | 1,918 | 1,861 | 1,895 | 48,900 |
| 2009/10/07 | 1,861 | 1,979 | 1,861 | 1,910 | 43,100 |
| 2009/10/06 | 1,912 | 1,945 | 1,863 | 1,877 | 77,600 |
| 2009/10/05 | 1,835 | 1,949 | 1,814 | 1,942 | 74,700 |
| 2009/10/02 | 1,960 | 1,960 | 1,880 | 1,892 | 73,100 |
| 2009/10/01 | 1,985 | 2,020 | 1,980 | 2,005 | 34,200 |
| 2009/09/30 | 2,035 | 2,045 | 1,970 | 2,025 | 53,600 |
| 2009/09/29 | 2,100 | 2,100 | 2,000 | 2,065 | 53,300 |
| 2009/09/28 | 2,015 | 2,095 | 2,000 | 2,095 | 69,700 |
| 2009/09/25 | 2,015 | 2,100 | 2,015 | 2,090 | 57,200 |
| 2009/09/24 | 2,120 | 2,125 | 2,035 | 2,065 | 110,600 |
| 2009/09/18 | 2,010 | 2,180 | 1,955 | 2,180 | 133,900 |
| 2009/09/17 | 1,939 | 2,025 | 1,902 | 2,010 | 139,400 |
| 2009/09/16 | 1,858 | 1,901 | 1,850 | 1,897 | 81,500 |
| 2009/09/15 | 1,811 | 1,859 | 1,811 | 1,857 | 30,000 |
| 2009/09/14 | 1,844 | 1,845 | 1,813 | 1,822 | 25,200 |
| 2009/09/11 | 1,800 | 1,845 | 1,780 | 1,844 | 89,600 |
| 2009/09/10 | 1,800 | 1,811 | 1,782 | 1,784 | 32,100 |
| 2009/09/09 | 1,796 | 1,818 | 1,775 | 1,809 | 51,000 |
| 2009/09/08 | 1,800 | 1,819 | 1,722 | 1,800 | 87,300 |
| 2009/09/07 | 1,828 | 1,840 | 1,786 | 1,788 | 26,700 |
| 2009/09/04 | 1,800 | 1,847 | 1,795 | 1,820 | 40,900 |
| 2009/09/03 | 1,760 | 1,806 | 1,759 | 1,795 | 46,600 |
| 2009/09/02 | 1,710 | 1,767 | 1,705 | 1,750 | 41,200 |
| 2009/09/01 | 1,711 | 1,744 | 1,688 | 1,740 | 66,500 |
| 2009/08/31 | 1,663 | 1,692 | 1,651 | 1,684 | 29,800 |
| 2009/08/28 | 1,678 | 1,678 | 1,635 | 1,643 | 48,200 |
| 2009/08/27 | 1,714 | 1,714 | 1,632 | 1,649 | 33,400 |
| 2009/08/26 | 1,632 | 1,669 | 1,614 | 1,658 | 26,100 |
| 2009/08/25 | 1,656 | 1,662 | 1,637 | 1,637 | 30,200 |
| 2009/08/24 | 1,600 | 1,660 | 1,591 | 1,660 | 64,400 |
| 2009/08/21 | 1,601 | 1,608 | 1,565 | 1,575 | 36,700 |
| 2009/08/20 | 1,524 | 1,610 | 1,520 | 1,587 | 110,700 |
| 2009/08/19 | 1,482 | 1,520 | 1,482 | 1,509 | 28,900 |
| 2009/08/18 | 1,480 | 1,529 | 1,473 | 1,483 | 44,200 |
| 2009/08/17 | 1,469 | 1,480 | 1,456 | 1,476 | 18,400 |
| 2009/08/14 | 1,465 | 1,475 | 1,441 | 1,469 | 21,000 |
| 2009/08/13 | 1,452 | 1,474 | 1,448 | 1,451 | 18,300 |
| 2009/08/12 | 1,436 | 1,475 | 1,436 | 1,452 | 27,500 |
| 2009/08/11 | 1,450 | 1,459 | 1,444 | 1,455 | 22,200 |
| 2009/08/10 | 1,432 | 1,450 | 1,416 | 1,449 | 26,700 |
| 2009/08/07 | 1,442 | 1,442 | 1,416 | 1,431 | 48,300 |
| 2009/08/06 | 1,466 | 1,466 | 1,429 | 1,442 | 236,700 |
| 2009/08/05 | 1,292 | 1,335 | 1,290 | 1,328 | 69,500 |
| 2009/08/04 | 1,275 | 1,292 | 1,275 | 1,289 | 30,200 |
| 2009/08/03 | 1,283 | 1,283 | 1,268 | 1,274 | 15,700 |
| 2009/07/31 | 1,270 | 1,284 | 1,252 | 1,275 | 13,300 |
| 2009/07/30 | 1,278 | 1,284 | 1,251 | 1,279 | 16,300 |
| 2009/07/29 | 1,273 | 1,282 | 1,268 | 1,278 | 17,500 |
| 2009/07/28 | 1,271 | 1,276 | 1,260 | 1,271 | 14,400 |
| 2009/07/27 | 1,273 | 1,287 | 1,268 | 1,272 | 15,200 |
| 2009/07/24 | 1,285 | 1,285 | 1,257 | 1,262 | 37,800 |
| 2009/07/23 | 1,257 | 1,277 | 1,257 | 1,269 | 16,900 |
| 2009/07/22 | 1,274 | 1,278 | 1,256 | 1,270 | 14,900 |
| 2009/07/21 | 1,277 | 1,286 | 1,264 | 1,273 | 19,800 |
| 2009/07/17 | 1,276 | 1,278 | 1,270 | 1,277 | 14,000 |
| 2009/07/16 | 1,269 | 1,274 | 1,260 | 1,260 | 20,800 |
| 2009/07/15 | 1,269 | 1,269 | 1,232 | 1,249 | 12,800 |
| 2009/07/14 | 1,242 | 1,269 | 1,236 | 1,266 | 18,800 |
| 2009/07/13 | 1,262 | 1,273 | 1,220 | 1,228 | 25,600 |
| 2009/07/10 | 1,262 | 1,274 | 1,250 | 1,262 | 20,100 |
| 2009/07/09 | 1,274 | 1,287 | 1,260 | 1,282 | 20,500 |
| 2009/07/08 | 1,293 | 1,294 | 1,268 | 1,270 | 12,500 |
| 2009/07/07 | 1,283 | 1,291 | 1,278 | 1,285 | 13,000 |
| 2009/07/06 | 1,261 | 1,298 | 1,261 | 1,282 | 10,900 |
| 2009/07/03 | 1,279 | 1,293 | 1,265 | 1,271 | 26,400 |
| 2009/07/02 | 1,263 | 1,281 | 1,263 | 1,277 | 19,100 |
| 2009/07/01 | 1,265 | 1,295 | 1,251 | 1,261 | 25,400 |
| 2009/06/30 | 1,287 | 1,290 | 1,269 | 1,285 | 17,700 |
| 2009/06/29 | 1,278 | 1,293 | 1,263 | 1,271 | 28,700 |
| 2009/06/26 | 1,249 | 1,273 | 1,240 | 1,270 | 29,200 |
| 2009/06/25 | 1,248 | 1,258 | 1,212 | 1,245 | 20,900 |
| 2009/06/24 | 1,210 | 1,240 | 1,205 | 1,234 | 16,300 |
| 2009/06/23 | 1,209 | 1,223 | 1,197 | 1,209 | 28,600 |
| 2009/06/22 | 1,205 | 1,244 | 1,205 | 1,219 | 26,900 |
| 2009/06/19 | 1,242 | 1,260 | 1,201 | 1,201 | 52,500 |
| 2009/06/18 | 1,238 | 1,259 | 1,222 | 1,254 | 27,400 |
| 2009/06/17 | 1,220 | 1,236 | 1,220 | 1,233 | 11,600 |
| 2009/06/16 | 1,246 | 1,251 | 1,220 | 1,224 | 46,300 |
| 2009/06/15 | 1,244 | 1,247 | 1,236 | 1,247 | 26,400 |
| 2009/06/12 | 1,235 | 1,245 | 1,230 | 1,234 | 59,100 |
| 2009/06/11 | 1,271 | 1,271 | 1,240 | 1,248 | 18,200 |
| 2009/06/10 | 1,251 | 1,279 | 1,241 | 1,275 | 34,100 |
| 2009/06/09 | 1,250 | 1,255 | 1,231 | 1,244 | 54,500 |
| 2009/06/08 | 1,252 | 1,259 | 1,250 | 1,256 | 23,800 |
| 2009/06/05 | 1,261 | 1,265 | 1,250 | 1,250 | 39,400 |
| 2009/06/04 | 1,266 | 1,271 | 1,254 | 1,254 | 32,500 |
| 2009/06/03 | 1,268 | 1,285 | 1,268 | 1,277 | 26,700 |
| 2009/06/02 | 1,284 | 1,284 | 1,265 | 1,272 | 34,800 |
| 2009/06/01 | 1,270 | 1,288 | 1,264 | 1,273 | 27,600 |
| 2009/05/29 | 1,280 | 1,291 | 1,271 | 1,276 | 22,900 |
| 2009/05/28 | 1,251 | 1,308 | 1,251 | 1,297 | 59,200 |
| 2009/05/27 | 1,270 | 1,274 | 1,250 | 1,254 | 27,600 |
| 2009/05/26 | 1,260 | 1,275 | 1,248 | 1,253 | 35,200 |
| 2009/05/25 | 1,270 | 1,286 | 1,256 | 1,267 | 39,000 |
| 2009/05/22 | 1,244 | 1,263 | 1,240 | 1,253 | 45,500 |
| 2009/05/21 | 1,255 | 1,255 | 1,234 | 1,254 | 50,800 |
| 2009/05/20 | 1,253 | 1,260 | 1,251 | 1,260 | 63,800 |
| 2009/05/19 | 1,269 | 1,269 | 1,252 | 1,253 | 35,600 |
| 2009/05/18 | 1,250 | 1,259 | 1,240 | 1,251 | 48,800 |
| 2009/05/15 | 1,220 | 1,265 | 1,220 | 1,250 | 86,700 |
| 2009/05/14 | 1,285 | 1,300 | 1,249 | 1,274 | 97,100 |
| 2009/05/13 | 1,324 | 1,324 | 1,290 | 1,305 | 55,000 |
| 2009/05/12 | 1,384 | 1,385 | 1,288 | 1,307 | 159,100 |
| 2009/05/11 | 1,397 | 1,417 | 1,350 | 1,384 | 260,900 |
| 2009/05/08 | 1,237 | 1,337 | 1,225 | 1,337 | 297,900 |
| 2009/05/07 | 1,146 | 1,155 | 1,132 | 1,137 | 46,500 |
| 2009/05/01 | 1,145 | 1,145 | 1,132 | 1,141 | 25,200 |
| 2009/04/30 | 1,125 | 1,146 | 1,125 | 1,131 | 46,900 |
| 2009/04/28 | 1,156 | 1,176 | 1,119 | 1,124 | 42,600 |
| 2009/04/27 | 1,122 | 1,186 | 1,122 | 1,156 | 32,700 |
| 2009/04/24 | 1,167 | 1,167 | 1,115 | 1,121 | 73,000 |
| 2009/04/23 | 1,190 | 1,190 | 1,126 | 1,162 | 72,400 |
| 2009/04/22 | 1,200 | 1,205 | 1,179 | 1,193 | 44,500 |
| 2009/04/21 | 1,247 | 1,248 | 1,213 | 1,218 | 66,300 |
| 2009/04/20 | 1,260 | 1,260 | 1,245 | 1,249 | 29,100 |
| 2009/04/17 | 1,249 | 1,254 | 1,230 | 1,245 | 42,400 |
| 2009/04/16 | 1,229 | 1,244 | 1,213 | 1,237 | 35,300 |
| 2009/04/15 | 1,180 | 1,207 | 1,176 | 1,203 | 31,700 |
| 2009/04/14 | 1,175 | 1,193 | 1,150 | 1,193 | 49,700 |
| 2009/04/13 | 1,213 | 1,220 | 1,165 | 1,175 | 115,100 |
| 2009/04/10 | 1,231 | 1,231 | 1,200 | 1,213 | 25,600 |
| 2009/04/09 | 1,240 | 1,243 | 1,211 | 1,230 | 26,300 |
| 2009/04/08 | 1,270 | 1,270 | 1,242 | 1,245 | 14,400 |
| 2009/04/07 | 1,262 | 1,280 | 1,235 | 1,274 | 32,200 |
| 2009/04/06 | 1,236 | 1,279 | 1,227 | 1,243 | 27,300 |
| 2009/04/03 | 1,207 | 1,239 | 1,207 | 1,216 | 40,300 |
| 2009/04/02 | 1,211 | 1,245 | 1,184 | 1,236 | 40,400 |
| 2009/04/01 | 1,216 | 1,235 | 1,176 | 1,195 | 46,700 |
| 2009/03/31 | 1,273 | 1,275 | 1,231 | 1,235 | 43,300 |
| 2009/03/30 | 1,311 | 1,323 | 1,298 | 1,298 | 23,300 |
| 2009/03/27 | 1,351 | 1,358 | 1,326 | 1,330 | 28,200 |
| 2009/03/26 | 1,331 | 1,346 | 1,304 | 1,346 | 27,800 |
| 2009/03/25 | 1,393 | 1,393 | 1,352 | 1,370 | 50,000 |
| 2009/03/24 | 1,330 | 1,380 | 1,330 | 1,380 | 41,600 |
| 2009/03/23 | 1,310 | 1,330 | 1,302 | 1,317 | 54,600 |
| 2009/03/19 | 1,316 | 1,320 | 1,300 | 1,306 | 35,000 |
| 2009/03/18 | 1,360 | 1,368 | 1,316 | 1,316 | 55,300 |
| 2009/03/17 | 1,371 | 1,383 | 1,361 | 1,366 | 26,100 |
| 2009/03/16 | 1,361 | 1,390 | 1,361 | 1,386 | 35,200 |
| 2009/03/13 | 1,397 | 1,397 | 1,355 | 1,361 | 34,400 |
| 2009/03/12 | 1,384 | 1,395 | 1,350 | 1,364 | 36,200 |
| 2009/03/11 | 1,421 | 1,423 | 1,380 | 1,382 | 66,500 |
| 2009/03/10 | 1,410 | 1,418 | 1,390 | 1,396 | 84,500 |
| 2009/03/09 | 1,416 | 1,417 | 1,368 | 1,380 | 22,900 |
| 2009/03/06 | 1,420 | 1,420 | 1,398 | 1,414 | 39,200 |
| 2009/03/05 | 1,380 | 1,429 | 1,380 | 1,408 | 30,800 |
| 2009/03/04 | 1,319 | 1,370 | 1,316 | 1,358 | 41,900 |
| 2009/03/03 | 1,300 | 1,324 | 1,300 | 1,312 | 34,200 |
| 2009/03/02 | 1,315 | 1,363 | 1,312 | 1,339 | 36,100 |
| 2009/02/27 | 1,401 | 1,408 | 1,365 | 1,370 | 35,600 |
| 2009/02/26 | 1,423 | 1,428 | 1,400 | 1,428 | 27,100 |
| 2009/02/25 | 1,443 | 1,445 | 1,404 | 1,411 | 37,500 |
| 2009/02/24 | 1,440 | 1,444 | 1,401 | 1,440 | 32,100 |
| 2009/02/23 | 1,424 | 1,446 | 1,421 | 1,445 | 29,100 |
| 2009/02/20 | 1,446 | 1,455 | 1,441 | 1,444 | 51,600 |
| 2009/02/19 | 1,445 | 1,450 | 1,440 | 1,445 | 42,400 |
| 2009/02/18 | 1,444 | 1,450 | 1,429 | 1,439 | 32,300 |
| 2009/02/17 | 1,425 | 1,446 | 1,424 | 1,444 | 27,400 |
| 2009/02/16 | 1,445 | 1,449 | 1,420 | 1,445 | 69,300 |
| 2009/02/13 | 1,442 | 1,469 | 1,385 | 1,390 | 59,500 |
| 2009/02/12 | 1,426 | 1,447 | 1,426 | 1,442 | 26,900 |
| 2009/02/10 | 1,423 | 1,445 | 1,422 | 1,434 | 24,400 |
| 2009/02/09 | 1,415 | 1,436 | 1,415 | 1,421 | 24,700 |
| 2009/02/06 | 1,418 | 1,445 | 1,418 | 1,435 | 35,500 |
| 2009/02/05 | 1,412 | 1,431 | 1,411 | 1,413 | 13,700 |
| 2009/02/04 | 1,443 | 1,445 | 1,421 | 1,432 | 11,400 |
| 2009/02/03 | 1,408 | 1,446 | 1,400 | 1,445 | 24,700 |
| 2009/02/02 | 1,441 | 1,450 | 1,407 | 1,427 | 32,700 |
| 2009/01/30 | 1,404 | 1,448 | 1,404 | 1,445 | 23,700 |
| 2009/01/29 | 1,425 | 1,445 | 1,412 | 1,424 | 17,100 |
| 2009/01/28 | 1,443 | 1,449 | 1,426 | 1,445 | 35,000 |
| 2009/01/27 | 1,439 | 1,445 | 1,433 | 1,444 | 25,800 |
| 2009/01/26 | 1,420 | 1,435 | 1,410 | 1,420 | 18,300 |
| 2009/01/23 | 1,445 | 1,445 | 1,402 | 1,432 | 35,600 |
| 2009/01/22 | 1,433 | 1,445 | 1,415 | 1,445 | 28,500 |
| 2009/01/21 | 1,395 | 1,429 | 1,383 | 1,418 | 34,700 |
| 2009/01/20 | 1,391 | 1,427 | 1,391 | 1,399 | 29,200 |
| 2009/01/19 | 1,439 | 1,443 | 1,403 | 1,411 | 17,900 |
| 2009/01/16 | 1,367 | 1,439 | 1,367 | 1,425 | 40,200 |
| 2009/01/15 | 1,330 | 1,393 | 1,317 | 1,387 | 62,700 |
| 2009/01/14 | 1,388 | 1,395 | 1,360 | 1,370 | 45,000 |
| 2009/01/13 | 1,440 | 1,446 | 1,406 | 1,408 | 49,600 |
| 2009/01/09 | 1,440 | 1,448 | 1,424 | 1,441 | 83,800 |
| 2009/01/08 | 1,440 | 1,450 | 1,411 | 1,421 | 71,400 |
| 2009/01/07 | 1,411 | 1,464 | 1,408 | 1,448 | 102,800 |
| 2009/01/06 | 1,468 | 1,468 | 1,393 | 1,401 | 34,500 |
| 2009/01/05 | 1,408 | 1,480 | 1,408 | 1,448 | 27,000 |