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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,041 | 1,050 | 1,031 | 1,039 | 14,300 |
| 2010/12/29 | 1,044 | 1,050 | 1,043 | 1,049 | 12,600 |
| 2010/12/28 | 1,048 | 1,049 | 1,041 | 1,043 | 5,700 |
| 2010/12/27 | 1,050 | 1,050 | 1,045 | 1,045 | 17,700 |
| 2010/12/24 | 1,041 | 1,052 | 1,033 | 1,047 | 27,200 |
| 2010/12/22 | 1,039 | 1,039 | 1,032 | 1,036 | 14,100 |
| 2010/12/21 | 1,020 | 1,037 | 1,019 | 1,033 | 18,600 |
| 2010/12/20 | 1,033 | 1,033 | 1,026 | 1,031 | 18,900 |
| 2010/12/17 | 1,042 | 1,043 | 1,031 | 1,033 | 29,400 |
| 2010/12/16 | 1,045 | 1,051 | 1,040 | 1,042 | 12,300 |
| 2010/12/15 | 1,050 | 1,055 | 1,036 | 1,045 | 38,600 |
| 2010/12/14 | 1,068 | 1,068 | 1,053 | 1,060 | 30,800 |
| 2010/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | 20,200 |
| 2010/12/10 | 1,048 | 1,048 | 1,040 | 1,047 | 25,900 |
| 2010/12/09 | 1,029 | 1,042 | 1,021 | 1,040 | 32,100 |
| 2010/12/08 | 1,000 | 1,022 | 998 | 1,021 | 30,600 |
| 2010/12/07 | 987 | 1,000 | 987 | 1,000 | 27,800 |
| 2010/12/06 | 994 | 994 | 984 | 987 | 25,600 |
| 2010/12/03 | 980 | 990 | 974 | 979 | 33,700 |
| 2010/12/02 | 980 | 982 | 965 | 967 | 34,300 |
| 2010/12/01 | 936 | 960 | 936 | 960 | 19,000 |
| 2010/11/30 | 944 | 953 | 936 | 936 | 25,100 |
| 2010/11/29 | 937 | 952 | 937 | 944 | 19,000 |
| 2010/11/26 | 933 | 944 | 931 | 935 | 25,000 |
| 2010/11/25 | 910 | 929 | 909 | 926 | 33,100 |
| 2010/11/24 | 915 | 919 | 902 | 907 | 82,900 |
| 2010/11/22 | 920 | 950 | 919 | 940 | 61,000 |
| 2010/11/19 | 920 | 922 | 908 | 919 | 25,500 |
| 2010/11/18 | 899 | 910 | 897 | 907 | 31,500 |
| 2010/11/17 | 898 | 910 | 897 | 904 | 29,800 |
| 2010/11/16 | 903 | 907 | 899 | 902 | 27,700 |
| 2010/11/15 | 906 | 907 | 901 | 903 | 20,500 |
| 2010/11/12 | 903 | 915 | 902 | 913 | 27,800 |
| 2010/11/11 | 919 | 921 | 900 | 903 | 48,000 |
| 2010/11/10 | 916 | 937 | 916 | 924 | 25,000 |
| 2010/11/09 | 925 | 926 | 916 | 920 | 33,800 |
| 2010/11/08 | 928 | 934 | 917 | 925 | 34,500 |
| 2010/11/05 | 930 | 939 | 916 | 927 | 68,400 |
| 2010/11/04 | 927 | 927 | 904 | 921 | 49,300 |
| 2010/11/02 | 883 | 899 | 879 | 882 | 29,400 |
| 2010/11/01 | 910 | 911 | 882 | 883 | 36,500 |
| 2010/10/29 | 907 | 920 | 905 | 910 | 23,100 |
| 2010/10/28 | 915 | 930 | 905 | 920 | 51,100 |
| 2010/10/27 | 927 | 927 | 909 | 915 | 22,200 |
| 2010/10/26 | 924 | 930 | 913 | 920 | 23,900 |
| 2010/10/25 | 923 | 923 | 907 | 923 | 30,700 |
| 2010/10/22 | 898 | 915 | 898 | 908 | 23,700 |
| 2010/10/21 | 915 | 915 | 893 | 903 | 13,800 |
| 2010/10/20 | 907 | 907 | 897 | 905 | 18,000 |
| 2010/10/19 | 914 | 922 | 905 | 909 | 18,600 |
| 2010/10/18 | 905 | 914 | 903 | 912 | 7,400 |
| 2010/10/15 | 923 | 923 | 894 | 900 | 15,300 |
| 2010/10/14 | 924 | 925 | 917 | 923 | 13,500 |
| 2010/10/13 | 913 | 930 | 905 | 915 | 24,100 |
| 2010/10/12 | 928 | 929 | 913 | 913 | 19,800 |
| 2010/10/08 | 904 | 938 | 904 | 925 | 57,700 |
| 2010/10/07 | 894 | 916 | 889 | 891 | 28,800 |
| 2010/10/06 | 898 | 904 | 885 | 894 | 29,900 |
| 2010/10/05 | 905 | 914 | 888 | 899 | 39,800 |
| 2010/10/04 | 939 | 939 | 901 | 905 | 26,900 |
| 2010/10/01 | 942 | 952 | 930 | 935 | 17,700 |
| 2010/09/30 | 956 | 976 | 941 | 942 | 29,700 |
| 2010/09/29 | 981 | 993 | 960 | 962 | 46,500 |
| 2010/09/28 | 987 | 997 | 984 | 984 | 10,800 |
| 2010/09/27 | 991 | 1,021 | 981 | 994 | 29,700 |
| 2010/09/24 | 993 | 1,008 | 991 | 994 | 26,200 |
| 2010/09/22 | 994 | 1,011 | 993 | 997 | 15,700 |
| 2010/09/21 | 994 | 1,000 | 993 | 993 | 9,900 |
| 2010/09/17 | 990 | 995 | 990 | 990 | 11,100 |
| 2010/09/16 | 1,001 | 1,002 | 985 | 988 | 14,700 |
| 2010/09/15 | 996 | 1,016 | 994 | 999 | 16,200 |
| 2010/09/14 | 998 | 1,010 | 997 | 1,000 | 7,100 |
| 2010/09/13 | 1,009 | 1,025 | 998 | 1,003 | 15,200 |
| 2010/09/10 | 996 | 1,015 | 992 | 1,007 | 25,300 |
| 2010/09/09 | 983 | 996 | 980 | 981 | 15,400 |
| 2010/09/08 | 991 | 991 | 979 | 983 | 23,700 |
| 2010/09/07 | 1,003 | 1,005 | 993 | 993 | 10,300 |
| 2010/09/06 | 990 | 1,009 | 990 | 1,002 | 10,900 |
| 2010/09/03 | 982 | 992 | 982 | 990 | 15,300 |
| 2010/09/02 | 997 | 997 | 981 | 981 | 13,400 |
| 2010/09/01 | 985 | 990 | 981 | 982 | 16,400 |
| 2010/08/31 | 1,010 | 1,015 | 990 | 990 | 22,400 |
| 2010/08/30 | 998 | 1,023 | 998 | 1,018 | 38,300 |
| 2010/08/27 | 981 | 997 | 978 | 985 | 19,400 |
| 2010/08/26 | 986 | 990 | 982 | 984 | 9,900 |
| 2010/08/25 | 985 | 993 | 972 | 978 | 21,800 |
| 2010/08/24 | 990 | 990 | 980 | 984 | 21,800 |
| 2010/08/23 | 999 | 1,005 | 977 | 991 | 27,900 |
| 2010/08/20 | 1,003 | 1,009 | 1,002 | 1,004 | 16,000 |
| 2010/08/19 | 1,016 | 1,018 | 1,004 | 1,015 | 26,600 |
| 2010/08/18 | 1,030 | 1,044 | 1,014 | 1,016 | 25,100 |
| 2010/08/17 | 1,030 | 1,034 | 1,024 | 1,030 | 11,800 |
| 2010/08/16 | 1,040 | 1,065 | 1,030 | 1,030 | 20,200 |
| 2010/08/13 | 1,049 | 1,050 | 1,034 | 1,040 | 12,900 |
| 2010/08/12 | 1,047 | 1,047 | 1,034 | 1,044 | 26,200 |
| 2010/08/11 | 1,062 | 1,063 | 1,044 | 1,050 | 29,700 |
| 2010/08/10 | 1,061 | 1,068 | 1,055 | 1,062 | 19,900 |
| 2010/08/09 | 1,065 | 1,073 | 1,056 | 1,060 | 17,100 |
| 2010/08/06 | 1,078 | 1,086 | 1,054 | 1,065 | 28,000 |
| 2010/08/05 | 1,064 | 1,084 | 1,064 | 1,076 | 36,200 |
| 2010/08/04 | 1,118 | 1,118 | 1,050 | 1,064 | 97,700 |
| 2010/08/03 | 1,180 | 1,189 | 1,150 | 1,153 | 30,300 |
| 2010/08/02 | 1,161 | 1,193 | 1,161 | 1,161 | 16,800 |
| 2010/07/30 | 1,190 | 1,190 | 1,161 | 1,182 | 16,200 |
| 2010/07/29 | 1,193 | 1,195 | 1,178 | 1,187 | 9,900 |
| 2010/07/28 | 1,201 | 1,222 | 1,190 | 1,196 | 30,900 |
| 2010/07/27 | 1,179 | 1,213 | 1,172 | 1,199 | 19,900 |
| 2010/07/26 | 1,165 | 1,185 | 1,162 | 1,172 | 23,800 |
| 2010/07/23 | 1,152 | 1,180 | 1,152 | 1,164 | 28,600 |
| 2010/07/22 | 1,144 | 1,168 | 1,144 | 1,165 | 24,400 |
| 2010/07/21 | 1,163 | 1,164 | 1,150 | 1,155 | 18,900 |
| 2010/07/20 | 1,165 | 1,173 | 1,158 | 1,164 | 13,900 |
| 2010/07/16 | 1,180 | 1,204 | 1,161 | 1,183 | 14,700 |
| 2010/07/15 | 1,198 | 1,202 | 1,181 | 1,188 | 9,300 |
| 2010/07/14 | 1,193 | 1,210 | 1,190 | 1,207 | 15,300 |
| 2010/07/13 | 1,200 | 1,207 | 1,174 | 1,180 | 20,800 |
| 2010/07/12 | 1,214 | 1,221 | 1,198 | 1,199 | 13,000 |
| 2010/07/09 | 1,248 | 1,248 | 1,208 | 1,214 | 27,400 |
| 2010/07/08 | 1,232 | 1,246 | 1,207 | 1,235 | 40,100 |
| 2010/07/07 | 1,244 | 1,244 | 1,200 | 1,207 | 20,700 |
| 2010/07/06 | 1,222 | 1,244 | 1,211 | 1,244 | 29,200 |
| 2010/07/05 | 1,198 | 1,221 | 1,187 | 1,221 | 29,600 |
| 2010/07/02 | 1,160 | 1,216 | 1,158 | 1,197 | 33,600 |
| 2010/07/01 | 1,175 | 1,201 | 1,156 | 1,160 | 64,100 |
| 2010/06/30 | 1,192 | 1,207 | 1,179 | 1,196 | 41,900 |
| 2010/06/29 | 1,208 | 1,220 | 1,191 | 1,192 | 30,500 |
| 2010/06/28 | 1,208 | 1,230 | 1,190 | 1,200 | 34,800 |
| 2010/06/25 | 1,247 | 1,247 | 1,189 | 1,213 | 70,400 |
| 2010/06/24 | 1,233 | 1,239 | 1,215 | 1,222 | 30,100 |
| 2010/06/23 | 1,247 | 1,249 | 1,226 | 1,232 | 16,100 |
| 2010/06/22 | 1,253 | 1,257 | 1,236 | 1,252 | 51,400 |
| 2010/06/21 | 1,241 | 1,265 | 1,241 | 1,257 | 26,700 |
| 2010/06/18 | 1,261 | 1,261 | 1,236 | 1,243 | 39,400 |
| 2010/06/17 | 1,245 | 1,255 | 1,245 | 1,252 | 10,000 |
| 2010/06/16 | 1,262 | 1,262 | 1,246 | 1,257 | 35,400 |
| 2010/06/15 | 1,278 | 1,278 | 1,236 | 1,247 | 64,100 |
| 2010/06/14 | 1,258 | 1,281 | 1,257 | 1,263 | 60,200 |
| 2010/06/11 | 1,257 | 1,259 | 1,228 | 1,242 | 66,700 |
| 2010/06/10 | 1,223 | 1,231 | 1,212 | 1,226 | 42,300 |
| 2010/06/09 | 1,210 | 1,234 | 1,205 | 1,223 | 50,000 |
| 2010/06/08 | 1,220 | 1,239 | 1,203 | 1,217 | 77,400 |
| 2010/06/07 | 1,254 | 1,269 | 1,212 | 1,225 | 58,300 |
| 2010/06/04 | 1,283 | 1,283 | 1,254 | 1,263 | 35,200 |
| 2010/06/03 | 1,223 | 1,265 | 1,223 | 1,264 | 54,600 |
| 2010/06/02 | 1,230 | 1,235 | 1,206 | 1,215 | 62,100 |
| 2010/06/01 | 1,243 | 1,260 | 1,220 | 1,230 | 65,100 |
| 2010/05/31 | 1,242 | 1,258 | 1,200 | 1,240 | 72,600 |
| 2010/05/28 | 1,243 | 1,278 | 1,238 | 1,256 | 70,200 |
| 2010/05/27 | 1,236 | 1,263 | 1,229 | 1,243 | 111,100 |
| 2010/05/26 | 1,213 | 1,231 | 1,206 | 1,220 | 83,000 |
| 2010/05/25 | 1,285 | 1,285 | 1,170 | 1,202 | 120,700 |
| 2010/05/24 | 1,318 | 1,325 | 1,285 | 1,290 | 73,800 |
| 2010/05/21 | 1,337 | 1,337 | 1,305 | 1,314 | 57,300 |
| 2010/05/20 | 1,354 | 1,389 | 1,346 | 1,373 | 56,100 |
| 2010/05/19 | 1,341 | 1,369 | 1,325 | 1,358 | 34,300 |
| 2010/05/18 | 1,400 | 1,412 | 1,321 | 1,336 | 107,700 |
| 2010/05/17 | 1,490 | 1,491 | 1,408 | 1,408 | 103,000 |
| 2010/05/14 | 1,497 | 1,521 | 1,466 | 1,504 | 89,500 |
| 2010/05/13 | 1,529 | 1,549 | 1,500 | 1,500 | 111,200 |
| 2010/05/12 | 1,504 | 1,535 | 1,501 | 1,530 | 99,100 |
| 2010/05/11 | 1,600 | 1,600 | 1,493 | 1,503 | 188,700 |
| 2010/05/10 | 1,651 | 1,662 | 1,610 | 1,640 | 48,300 |
| 2010/05/07 | 1,650 | 1,674 | 1,602 | 1,651 | 63,300 |
| 2010/05/06 | 1,658 | 1,736 | 1,615 | 1,718 | 117,700 |
| 2010/04/30 | 1,614 | 1,666 | 1,587 | 1,666 | 78,000 |
| 2010/04/28 | 1,652 | 1,670 | 1,650 | 1,654 | 25,100 |
| 2010/04/27 | 1,697 | 1,698 | 1,687 | 1,690 | 23,500 |
| 2010/04/26 | 1,699 | 1,707 | 1,674 | 1,705 | 24,900 |
| 2010/04/23 | 1,686 | 1,697 | 1,678 | 1,692 | 16,800 |
| 2010/04/22 | 1,695 | 1,704 | 1,669 | 1,704 | 40,100 |
| 2010/04/21 | 1,645 | 1,695 | 1,645 | 1,690 | 30,200 |
| 2010/04/20 | 1,663 | 1,672 | 1,654 | 1,655 | 18,500 |
| 2010/04/19 | 1,651 | 1,678 | 1,641 | 1,674 | 32,600 |
| 2010/04/16 | 1,693 | 1,704 | 1,683 | 1,691 | 37,600 |
| 2010/04/15 | 1,712 | 1,712 | 1,685 | 1,706 | 41,900 |
| 2010/04/14 | 1,715 | 1,717 | 1,695 | 1,711 | 43,100 |
| 2010/04/13 | 1,721 | 1,721 | 1,703 | 1,715 | 28,700 |
| 2010/04/12 | 1,722 | 1,729 | 1,699 | 1,720 | 64,700 |
| 2010/04/09 | 1,695 | 1,730 | 1,683 | 1,692 | 55,900 |
| 2010/04/08 | 1,653 | 1,693 | 1,624 | 1,693 | 53,100 |
| 2010/04/07 | 1,638 | 1,660 | 1,631 | 1,653 | 51,000 |
| 2010/04/06 | 1,614 | 1,633 | 1,611 | 1,626 | 32,600 |
| 2010/04/05 | 1,622 | 1,623 | 1,605 | 1,618 | 22,900 |
| 2010/04/02 | 1,644 | 1,644 | 1,612 | 1,623 | 17,300 |
| 2010/04/01 | 1,616 | 1,641 | 1,616 | 1,629 | 24,200 |
| 2010/03/31 | 1,632 | 1,648 | 1,611 | 1,646 | 66,900 |
| 2010/03/30 | 1,597 | 1,639 | 1,581 | 1,632 | 48,300 |
| 2010/03/29 | 1,589 | 1,604 | 1,572 | 1,590 | 60,500 |
| 2010/03/26 | 1,613 | 1,637 | 1,613 | 1,637 | 47,100 |
| 2010/03/25 | 1,625 | 1,639 | 1,610 | 1,626 | 44,800 |
| 2010/03/24 | 1,613 | 1,625 | 1,601 | 1,620 | 51,500 |
| 2010/03/23 | 1,587 | 1,600 | 1,571 | 1,600 | 41,800 |
| 2010/03/19 | 1,564 | 1,582 | 1,564 | 1,565 | 19,200 |
| 2010/03/18 | 1,559 | 1,579 | 1,552 | 1,572 | 39,500 |
| 2010/03/17 | 1,562 | 1,562 | 1,546 | 1,547 | 35,800 |
| 2010/03/16 | 1,562 | 1,566 | 1,543 | 1,553 | 46,900 |
| 2010/03/15 | 1,575 | 1,575 | 1,556 | 1,573 | 40,900 |
| 2010/03/12 | 1,560 | 1,568 | 1,554 | 1,560 | 30,100 |
| 2010/03/11 | 1,570 | 1,578 | 1,561 | 1,571 | 24,800 |
| 2010/03/10 | 1,553 | 1,581 | 1,547 | 1,567 | 65,900 |
| 2010/03/09 | 1,576 | 1,599 | 1,576 | 1,593 | 25,300 |
| 2010/03/08 | 1,561 | 1,592 | 1,561 | 1,575 | 45,000 |
| 2010/03/05 | 1,568 | 1,593 | 1,554 | 1,557 | 46,100 |
| 2010/03/04 | 1,549 | 1,558 | 1,540 | 1,541 | 18,900 |
| 2010/03/03 | 1,569 | 1,585 | 1,535 | 1,548 | 54,900 |
| 2010/03/02 | 1,580 | 1,583 | 1,561 | 1,582 | 18,100 |
| 2010/03/01 | 1,565 | 1,577 | 1,557 | 1,561 | 22,500 |
| 2010/02/26 | 1,555 | 1,577 | 1,555 | 1,577 | 40,100 |
| 2010/02/25 | 1,520 | 1,558 | 1,520 | 1,534 | 47,000 |
| 2010/02/24 | 1,529 | 1,532 | 1,503 | 1,509 | 36,100 |
| 2010/02/23 | 1,562 | 1,562 | 1,528 | 1,532 | 20,000 |
| 2010/02/22 | 1,539 | 1,575 | 1,524 | 1,562 | 50,400 |
| 2010/02/19 | 1,535 | 1,535 | 1,500 | 1,510 | 52,700 |
| 2010/02/18 | 1,500 | 1,538 | 1,500 | 1,535 | 51,300 |
| 2010/02/17 | 1,565 | 1,565 | 1,486 | 1,495 | 87,300 |
| 2010/02/16 | 1,530 | 1,600 | 1,517 | 1,525 | 37,000 |
| 2010/02/15 | 1,600 | 1,601 | 1,501 | 1,547 | 90,900 |
| 2010/02/12 | 1,578 | 1,599 | 1,578 | 1,595 | 50,400 |
| 2010/02/10 | 1,572 | 1,588 | 1,561 | 1,571 | 27,400 |
| 2010/02/09 | 1,560 | 1,615 | 1,560 | 1,570 | 24,600 |
| 2010/02/08 | 1,591 | 1,609 | 1,559 | 1,581 | 32,800 |
| 2010/02/05 | 1,625 | 1,635 | 1,610 | 1,613 | 29,600 |
| 2010/02/04 | 1,619 | 1,640 | 1,616 | 1,626 | 33,700 |
| 2010/02/03 | 1,628 | 1,642 | 1,619 | 1,619 | 29,700 |
| 2010/02/02 | 1,658 | 1,663 | 1,628 | 1,641 | 20,800 |
| 2010/02/01 | 1,680 | 1,680 | 1,634 | 1,658 | 29,700 |
| 2010/01/29 | 1,720 | 1,729 | 1,686 | 1,690 | 11,800 |
| 2010/01/28 | 1,691 | 1,743 | 1,687 | 1,722 | 35,900 |
| 2010/01/27 | 1,681 | 1,694 | 1,681 | 1,681 | 18,300 |
| 2010/01/26 | 1,706 | 1,726 | 1,680 | 1,680 | 23,500 |
| 2010/01/25 | 1,730 | 1,739 | 1,710 | 1,727 | 17,200 |
| 2010/01/22 | 1,709 | 1,731 | 1,703 | 1,731 | 38,600 |
| 2010/01/21 | 1,700 | 1,749 | 1,697 | 1,749 | 28,700 |
| 2010/01/20 | 1,770 | 1,779 | 1,703 | 1,715 | 42,500 |
| 2010/01/19 | 1,700 | 1,754 | 1,684 | 1,749 | 78,800 |
| 2010/01/18 | 1,662 | 1,699 | 1,662 | 1,687 | 23,900 |
| 2010/01/15 | 1,640 | 1,678 | 1,628 | 1,660 | 47,000 |
| 2010/01/14 | 1,641 | 1,641 | 1,620 | 1,630 | 15,900 |
| 2010/01/13 | 1,641 | 1,643 | 1,626 | 1,632 | 24,300 |
| 2010/01/12 | 1,620 | 1,641 | 1,606 | 1,641 | 32,600 |
| 2010/01/08 | 1,610 | 1,620 | 1,590 | 1,619 | 23,200 |
| 2010/01/07 | 1,610 | 1,610 | 1,581 | 1,603 | 20,600 |
| 2010/01/06 | 1,620 | 1,622 | 1,590 | 1,612 | 22,300 |
| 2010/01/05 | 1,610 | 1,610 | 1,590 | 1,600 | 35,100 |
| 2010/01/04 | 1,609 | 1,614 | 1,585 | 1,589 | 17,800 |