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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,555 | 1,573 | 1,545 | 1,572 | 62,200 |
| 2015/12/29 | 1,525 | 1,554 | 1,525 | 1,544 | 37,100 |
| 2015/12/28 | 1,482 | 1,529 | 1,482 | 1,525 | 34,100 |
| 2015/12/25 | 1,474 | 1,499 | 1,469 | 1,469 | 73,500 |
| 2015/12/24 | 1,515 | 1,515 | 1,471 | 1,475 | 103,500 |
| 2015/12/22 | 1,503 | 1,527 | 1,503 | 1,520 | 54,600 |
| 2015/12/21 | 1,501 | 1,506 | 1,486 | 1,500 | 56,200 |
| 2015/12/18 | 1,501 | 1,535 | 1,500 | 1,514 | 51,100 |
| 2015/12/17 | 1,518 | 1,539 | 1,503 | 1,504 | 76,100 |
| 2015/12/16 | 1,524 | 1,524 | 1,487 | 1,502 | 38,800 |
| 2015/12/15 | 1,484 | 1,527 | 1,484 | 1,502 | 68,800 |
| 2015/12/14 | 1,493 | 1,498 | 1,475 | 1,483 | 81,500 |
| 2015/12/11 | 1,504 | 1,510 | 1,496 | 1,500 | 89,400 |
| 2015/12/10 | 1,521 | 1,522 | 1,503 | 1,504 | 82,200 |
| 2015/12/09 | 1,530 | 1,536 | 1,521 | 1,521 | 86,300 |
| 2015/12/08 | 1,549 | 1,549 | 1,530 | 1,530 | 60,800 |
| 2015/12/07 | 1,554 | 1,563 | 1,535 | 1,536 | 52,200 |
| 2015/12/04 | 1,550 | 1,550 | 1,535 | 1,540 | 52,400 |
| 2015/12/03 | 1,548 | 1,555 | 1,547 | 1,554 | 38,000 |
| 2015/12/02 | 1,546 | 1,552 | 1,540 | 1,544 | 33,400 |
| 2015/12/01 | 1,539 | 1,547 | 1,535 | 1,539 | 22,700 |
| 2015/11/30 | 1,547 | 1,549 | 1,533 | 1,538 | 29,900 |
| 2015/11/27 | 1,535 | 1,554 | 1,533 | 1,547 | 48,500 |
| 2015/11/26 | 1,537 | 1,540 | 1,529 | 1,531 | 42,900 |
| 2015/11/25 | 1,539 | 1,539 | 1,527 | 1,532 | 51,700 |
| 2015/11/24 | 1,540 | 1,541 | 1,527 | 1,534 | 77,700 |
| 2015/11/20 | 1,547 | 1,547 | 1,536 | 1,540 | 34,200 |
| 2015/11/19 | 1,542 | 1,547 | 1,532 | 1,541 | 57,900 |
| 2015/11/18 | 1,546 | 1,550 | 1,534 | 1,536 | 89,700 |
| 2015/11/17 | 1,560 | 1,560 | 1,541 | 1,546 | 52,300 |
| 2015/11/16 | 1,550 | 1,555 | 1,545 | 1,555 | 39,200 |
| 2015/11/13 | 1,564 | 1,567 | 1,551 | 1,555 | 60,700 |
| 2015/11/12 | 1,580 | 1,582 | 1,565 | 1,567 | 52,900 |
| 2015/11/11 | 1,594 | 1,604 | 1,580 | 1,589 | 22,500 |
| 2015/11/10 | 1,595 | 1,608 | 1,590 | 1,591 | 24,600 |
| 2015/11/09 | 1,581 | 1,599 | 1,580 | 1,597 | 44,100 |
| 2015/11/06 | 1,575 | 1,582 | 1,570 | 1,575 | 25,500 |
| 2015/11/05 | 1,550 | 1,577 | 1,550 | 1,571 | 33,000 |
| 2015/11/04 | 1,581 | 1,581 | 1,552 | 1,552 | 49,300 |
| 2015/11/02 | 1,568 | 1,575 | 1,557 | 1,560 | 35,600 |
| 2015/10/30 | 1,565 | 1,568 | 1,554 | 1,563 | 30,300 |
| 2015/10/29 | 1,565 | 1,565 | 1,553 | 1,558 | 40,500 |
| 2015/10/28 | 1,554 | 1,565 | 1,551 | 1,563 | 72,200 |
| 2015/10/27 | 1,551 | 1,575 | 1,551 | 1,557 | 148,900 |
| 2015/10/26 | 1,634 | 1,640 | 1,626 | 1,631 | 17,500 |
| 2015/10/23 | 1,626 | 1,639 | 1,620 | 1,628 | 26,900 |
| 2015/10/22 | 1,620 | 1,625 | 1,618 | 1,624 | 13,100 |
| 2015/10/21 | 1,612 | 1,628 | 1,610 | 1,620 | 21,800 |
| 2015/10/20 | 1,625 | 1,625 | 1,612 | 1,614 | 11,900 |
| 2015/10/19 | 1,640 | 1,643 | 1,620 | 1,620 | 16,100 |
| 2015/10/16 | 1,631 | 1,639 | 1,630 | 1,637 | 26,800 |
| 2015/10/15 | 1,614 | 1,630 | 1,608 | 1,621 | 19,600 |
| 2015/10/14 | 1,604 | 1,621 | 1,601 | 1,614 | 28,800 |
| 2015/10/13 | 1,639 | 1,644 | 1,617 | 1,617 | 53,400 |
| 2015/10/09 | 1,633 | 1,645 | 1,633 | 1,645 | 21,200 |
| 2015/10/08 | 1,638 | 1,644 | 1,630 | 1,633 | 12,100 |
| 2015/10/07 | 1,625 | 1,641 | 1,622 | 1,635 | 20,000 |
| 2015/10/06 | 1,635 | 1,645 | 1,623 | 1,625 | 14,400 |
| 2015/10/05 | 1,631 | 1,637 | 1,607 | 1,623 | 14,900 |
| 2015/10/02 | 1,625 | 1,625 | 1,605 | 1,614 | 24,200 |
| 2015/10/01 | 1,632 | 1,635 | 1,602 | 1,616 | 28,400 |
| 2015/09/30 | 1,615 | 1,640 | 1,604 | 1,615 | 25,400 |
| 2015/09/29 | 1,660 | 1,664 | 1,593 | 1,594 | 71,200 |
| 2015/09/28 | 1,687 | 1,710 | 1,660 | 1,669 | 88,100 |
| 2015/09/25 | 1,750 | 1,758 | 1,724 | 1,758 | 107,700 |
| 2015/09/24 | 1,726 | 1,754 | 1,726 | 1,742 | 44,600 |
| 2015/09/18 | 1,731 | 1,734 | 1,704 | 1,730 | 29,600 |
| 2015/09/17 | 1,739 | 1,745 | 1,710 | 1,725 | 34,400 |
| 2015/09/16 | 1,734 | 1,748 | 1,726 | 1,744 | 7,900 |
| 2015/09/15 | 1,727 | 1,740 | 1,710 | 1,726 | 16,600 |
| 2015/09/14 | 1,727 | 1,741 | 1,704 | 1,715 | 14,700 |
| 2015/09/11 | 1,716 | 1,730 | 1,715 | 1,727 | 39,100 |
| 2015/09/10 | 1,701 | 1,718 | 1,695 | 1,714 | 26,700 |
| 2015/09/09 | 1,700 | 1,741 | 1,700 | 1,724 | 27,600 |
| 2015/09/08 | 1,710 | 1,744 | 1,686 | 1,687 | 29,100 |
| 2015/09/07 | 1,696 | 1,725 | 1,671 | 1,717 | 29,900 |
| 2015/09/04 | 1,735 | 1,738 | 1,681 | 1,706 | 40,700 |
| 2015/09/03 | 1,792 | 1,792 | 1,723 | 1,723 | 33,200 |
| 2015/09/02 | 1,752 | 1,805 | 1,747 | 1,770 | 42,900 |
| 2015/09/01 | 1,811 | 1,821 | 1,770 | 1,775 | 45,300 |
| 2015/08/31 | 1,774 | 1,824 | 1,770 | 1,814 | 74,900 |
| 2015/08/28 | 1,765 | 1,785 | 1,743 | 1,769 | 58,500 |
| 2015/08/27 | 1,711 | 1,744 | 1,711 | 1,725 | 40,600 |
| 2015/08/26 | 1,680 | 1,689 | 1,631 | 1,686 | 84,200 |
| 2015/08/25 | 1,687 | 1,730 | 1,626 | 1,640 | 96,300 |
| 2015/08/24 | 1,790 | 1,791 | 1,715 | 1,716 | 70,000 |
| 2015/08/21 | 1,810 | 1,837 | 1,800 | 1,807 | 42,300 |
| 2015/08/20 | 1,840 | 1,852 | 1,830 | 1,830 | 16,700 |
| 2015/08/19 | 1,878 | 1,878 | 1,841 | 1,843 | 17,500 |
| 2015/08/18 | 1,894 | 1,894 | 1,867 | 1,883 | 17,100 |
| 2015/08/17 | 1,853 | 1,898 | 1,852 | 1,894 | 50,700 |
| 2015/08/14 | 1,865 | 1,870 | 1,832 | 1,859 | 19,400 |
| 2015/08/13 | 1,839 | 1,892 | 1,837 | 1,872 | 50,600 |
| 2015/08/12 | 1,863 | 1,890 | 1,858 | 1,861 | 35,100 |
| 2015/08/11 | 1,878 | 1,894 | 1,861 | 1,872 | 76,000 |
| 2015/08/10 | 1,818 | 1,885 | 1,818 | 1,866 | 65,700 |
| 2015/08/07 | 1,844 | 1,871 | 1,844 | 1,862 | 29,000 |
| 2015/08/06 | 1,840 | 1,894 | 1,840 | 1,870 | 95,500 |
| 2015/08/05 | 1,825 | 1,845 | 1,807 | 1,836 | 40,400 |
| 2015/08/04 | 1,799 | 1,848 | 1,793 | 1,825 | 84,700 |
| 2015/08/03 | 1,788 | 1,810 | 1,783 | 1,808 | 30,700 |
| 2015/07/31 | 1,762 | 1,791 | 1,760 | 1,788 | 51,700 |
| 2015/07/30 | 1,794 | 1,794 | 1,756 | 1,764 | 34,800 |
| 2015/07/29 | 1,760 | 1,785 | 1,758 | 1,784 | 69,200 |
| 2015/07/28 | 1,745 | 1,765 | 1,738 | 1,760 | 21,600 |
| 2015/07/27 | 1,763 | 1,763 | 1,744 | 1,754 | 32,000 |
| 2015/07/24 | 1,776 | 1,776 | 1,762 | 1,763 | 29,200 |
| 2015/07/23 | 1,780 | 1,809 | 1,756 | 1,776 | 49,700 |
| 2015/07/22 | 1,800 | 1,800 | 1,779 | 1,789 | 38,500 |
| 2015/07/21 | 1,800 | 1,813 | 1,792 | 1,813 | 35,500 |
| 2015/07/17 | 1,794 | 1,797 | 1,773 | 1,778 | 27,300 |
| 2015/07/16 | 1,806 | 1,806 | 1,772 | 1,774 | 32,800 |
| 2015/07/15 | 1,780 | 1,803 | 1,770 | 1,801 | 38,400 |
| 2015/07/14 | 1,779 | 1,798 | 1,774 | 1,778 | 35,900 |
| 2015/07/13 | 1,727 | 1,755 | 1,727 | 1,750 | 33,100 |
| 2015/07/10 | 1,750 | 1,765 | 1,726 | 1,728 | 51,700 |
| 2015/07/09 | 1,743 | 1,754 | 1,710 | 1,747 | 57,500 |
| 2015/07/08 | 1,850 | 1,850 | 1,774 | 1,774 | 77,400 |
| 2015/07/07 | 1,819 | 1,870 | 1,819 | 1,865 | 83,500 |
| 2015/07/06 | 1,801 | 1,819 | 1,795 | 1,809 | 41,700 |
| 2015/07/03 | 1,798 | 1,814 | 1,794 | 1,813 | 43,700 |
| 2015/07/02 | 1,818 | 1,818 | 1,787 | 1,794 | 58,800 |
| 2015/07/01 | 1,740 | 1,793 | 1,739 | 1,790 | 101,000 |
| 2015/06/30 | 1,724 | 1,747 | 1,723 | 1,740 | 44,000 |
| 2015/06/29 | 1,720 | 1,737 | 1,706 | 1,719 | 71,300 |
| 2015/06/26 | 1,738 | 1,743 | 1,724 | 1,734 | 43,800 |
| 2015/06/25 | 1,760 | 1,771 | 1,722 | 1,722 | 125,900 |
| 2015/06/24 | 1,750 | 1,773 | 1,746 | 1,751 | 73,000 |
| 2015/06/23 | 1,742 | 1,749 | 1,720 | 1,741 | 80,100 |
| 2015/06/22 | 1,720 | 1,742 | 1,719 | 1,731 | 60,500 |
| 2015/06/19 | 1,704 | 1,717 | 1,702 | 1,703 | 59,200 |
| 2015/06/18 | 1,708 | 1,714 | 1,698 | 1,698 | 61,900 |
| 2015/06/17 | 1,716 | 1,718 | 1,705 | 1,708 | 47,600 |
| 2015/06/16 | 1,716 | 1,721 | 1,710 | 1,711 | 45,700 |
| 2015/06/15 | 1,717 | 1,735 | 1,714 | 1,716 | 43,100 |
| 2015/06/12 | 1,711 | 1,728 | 1,710 | 1,717 | 89,400 |
| 2015/06/11 | 1,716 | 1,719 | 1,705 | 1,714 | 67,900 |
| 2015/06/10 | 1,711 | 1,719 | 1,710 | 1,710 | 53,700 |
| 2015/06/09 | 1,718 | 1,724 | 1,711 | 1,711 | 62,300 |
| 2015/06/08 | 1,715 | 1,722 | 1,709 | 1,717 | 51,100 |
| 2015/06/05 | 1,725 | 1,732 | 1,706 | 1,710 | 128,300 |
| 2015/06/04 | 1,742 | 1,746 | 1,724 | 1,725 | 86,100 |
| 2015/06/03 | 1,752 | 1,761 | 1,742 | 1,750 | 50,800 |
| 2015/06/02 | 1,761 | 1,762 | 1,737 | 1,743 | 71,000 |
| 2015/06/01 | 1,761 | 1,785 | 1,751 | 1,764 | 57,400 |
| 2015/05/29 | 1,780 | 1,800 | 1,748 | 1,766 | 190,500 |
| 2015/05/28 | 1,807 | 1,813 | 1,780 | 1,780 | 102,600 |
| 2015/05/27 | 1,841 | 1,844 | 1,805 | 1,809 | 74,700 |
| 2015/05/26 | 1,860 | 1,877 | 1,851 | 1,853 | 19,700 |
| 2015/05/25 | 1,855 | 1,878 | 1,855 | 1,871 | 42,900 |
| 2015/05/22 | 1,840 | 1,858 | 1,840 | 1,854 | 28,500 |
| 2015/05/21 | 1,844 | 1,856 | 1,836 | 1,843 | 26,600 |
| 2015/05/20 | 1,827 | 1,850 | 1,827 | 1,837 | 26,200 |
| 2015/05/19 | 1,822 | 1,850 | 1,815 | 1,836 | 60,300 |
| 2015/05/18 | 1,842 | 1,848 | 1,817 | 1,837 | 76,800 |
| 2015/05/15 | 1,874 | 1,884 | 1,845 | 1,854 | 38,300 |
| 2015/05/14 | 1,887 | 1,891 | 1,802 | 1,870 | 90,100 |
| 2015/05/13 | 1,920 | 1,929 | 1,890 | 1,903 | 88,200 |
| 2015/05/12 | 1,886 | 1,940 | 1,876 | 1,924 | 256,300 |
| 2015/05/11 | 1,849 | 1,880 | 1,848 | 1,867 | 111,400 |
| 2015/05/08 | 1,810 | 1,848 | 1,793 | 1,846 | 83,900 |
| 2015/05/07 | 1,781 | 1,848 | 1,761 | 1,810 | 156,800 |
| 2015/05/01 | 1,796 | 1,831 | 1,785 | 1,830 | 60,000 |
| 2015/04/30 | 1,786 | 1,829 | 1,773 | 1,826 | 158,800 |
| 2015/04/28 | 1,758 | 1,791 | 1,754 | 1,786 | 96,400 |
| 2015/04/27 | 1,736 | 1,757 | 1,733 | 1,751 | 66,600 |
| 2015/04/24 | 1,748 | 1,750 | 1,732 | 1,737 | 33,700 |
| 2015/04/23 | 1,737 | 1,750 | 1,732 | 1,733 | 19,700 |
| 2015/04/22 | 1,755 | 1,756 | 1,730 | 1,737 | 47,100 |
| 2015/04/21 | 1,725 | 1,765 | 1,725 | 1,755 | 60,800 |
| 2015/04/20 | 1,757 | 1,764 | 1,720 | 1,725 | 54,000 |
| 2015/04/17 | 1,737 | 1,758 | 1,730 | 1,757 | 84,200 |
| 2015/04/16 | 1,725 | 1,752 | 1,717 | 1,749 | 98,700 |
| 2015/04/15 | 1,727 | 1,730 | 1,712 | 1,725 | 35,200 |
| 2015/04/14 | 1,721 | 1,731 | 1,713 | 1,727 | 46,500 |
| 2015/04/13 | 1,705 | 1,722 | 1,688 | 1,719 | 92,900 |
| 2015/04/10 | 1,711 | 1,719 | 1,697 | 1,705 | 70,100 |
| 2015/04/09 | 1,724 | 1,730 | 1,710 | 1,711 | 86,300 |
| 2015/04/08 | 1,725 | 1,772 | 1,722 | 1,724 | 98,400 |
| 2015/04/07 | 1,725 | 1,733 | 1,721 | 1,724 | 36,000 |
| 2015/04/06 | 1,732 | 1,741 | 1,722 | 1,724 | 27,300 |
| 2015/04/03 | 1,735 | 1,735 | 1,723 | 1,732 | 24,800 |
| 2015/04/02 | 1,745 | 1,746 | 1,722 | 1,725 | 40,900 |
| 2015/04/01 | 1,757 | 1,757 | 1,720 | 1,729 | 41,200 |
| 2015/03/31 | 1,739 | 1,765 | 1,735 | 1,737 | 39,700 |
| 2015/03/30 | 1,761 | 1,770 | 1,728 | 1,741 | 78,300 |
| 2015/03/27 | 1,776 | 1,804 | 1,760 | 1,771 | 204,400 |
| 2015/03/26 | 1,880 | 1,883 | 1,868 | 1,876 | 80,700 |
| 2015/03/25 | 1,879 | 1,885 | 1,864 | 1,883 | 63,500 |
| 2015/03/24 | 1,884 | 1,884 | 1,860 | 1,879 | 54,800 |
| 2015/03/23 | 1,861 | 1,878 | 1,853 | 1,878 | 66,900 |
| 2015/03/20 | 1,868 | 1,869 | 1,841 | 1,855 | 42,700 |
| 2015/03/19 | 1,856 | 1,869 | 1,840 | 1,862 | 58,700 |
| 2015/03/18 | 1,819 | 1,859 | 1,808 | 1,855 | 123,400 |
| 2015/03/17 | 1,844 | 1,845 | 1,803 | 1,818 | 184,700 |
| 2015/03/16 | 1,735 | 1,752 | 1,728 | 1,737 | 23,400 |
| 2015/03/13 | 1,738 | 1,750 | 1,730 | 1,735 | 46,000 |
| 2015/03/12 | 1,727 | 1,741 | 1,723 | 1,738 | 22,900 |
| 2015/03/11 | 1,730 | 1,737 | 1,725 | 1,725 | 19,600 |
| 2015/03/10 | 1,756 | 1,759 | 1,729 | 1,731 | 50,800 |
| 2015/03/09 | 1,755 | 1,774 | 1,750 | 1,765 | 21,900 |
| 2015/03/06 | 1,769 | 1,772 | 1,751 | 1,772 | 16,000 |
| 2015/03/05 | 1,721 | 1,776 | 1,721 | 1,772 | 44,200 |
| 2015/03/04 | 1,769 | 1,769 | 1,726 | 1,733 | 87,500 |
| 2015/03/03 | 1,780 | 1,780 | 1,751 | 1,752 | 26,600 |
| 2015/03/02 | 1,757 | 1,794 | 1,756 | 1,765 | 65,400 |
| 2015/02/27 | 1,761 | 1,770 | 1,748 | 1,752 | 48,600 |
| 2015/02/26 | 1,767 | 1,779 | 1,759 | 1,768 | 40,400 |
| 2015/02/25 | 1,773 | 1,784 | 1,750 | 1,765 | 51,700 |
| 2015/02/24 | 1,783 | 1,788 | 1,769 | 1,773 | 34,900 |
| 2015/02/23 | 1,766 | 1,783 | 1,766 | 1,776 | 24,100 |
| 2015/02/20 | 1,802 | 1,802 | 1,763 | 1,765 | 64,200 |
| 2015/02/19 | 1,784 | 1,810 | 1,770 | 1,779 | 111,000 |
| 2015/02/18 | 1,817 | 1,823 | 1,761 | 1,761 | 82,600 |
| 2015/02/17 | 1,827 | 1,839 | 1,773 | 1,784 | 82,800 |
| 2015/02/16 | 1,770 | 1,829 | 1,770 | 1,816 | 39,300 |
| 2015/02/13 | 1,834 | 1,834 | 1,763 | 1,770 | 79,100 |
| 2015/02/12 | 1,818 | 1,868 | 1,800 | 1,803 | 101,000 |
| 2015/02/10 | 1,859 | 1,880 | 1,823 | 1,836 | 47,300 |
| 2015/02/09 | 1,890 | 1,892 | 1,856 | 1,876 | 32,100 |
| 2015/02/06 | 1,878 | 1,885 | 1,860 | 1,879 | 19,500 |
| 2015/02/05 | 1,890 | 1,890 | 1,861 | 1,878 | 16,300 |
| 2015/02/04 | 1,884 | 1,891 | 1,856 | 1,873 | 43,100 |
| 2015/02/03 | 1,875 | 1,875 | 1,841 | 1,853 | 40,800 |
| 2015/02/02 | 1,893 | 1,897 | 1,861 | 1,875 | 23,400 |
| 2015/01/30 | 1,875 | 1,898 | 1,870 | 1,893 | 65,200 |
| 2015/01/29 | 1,855 | 1,867 | 1,843 | 1,857 | 24,600 |
| 2015/01/28 | 1,839 | 1,867 | 1,829 | 1,854 | 31,100 |
| 2015/01/27 | 1,859 | 1,859 | 1,831 | 1,846 | 26,300 |
| 2015/01/26 | 1,800 | 1,851 | 1,800 | 1,845 | 27,100 |
| 2015/01/23 | 1,848 | 1,848 | 1,806 | 1,815 | 23,100 |
| 2015/01/22 | 1,855 | 1,855 | 1,809 | 1,823 | 15,300 |
| 2015/01/21 | 1,827 | 1,856 | 1,809 | 1,855 | 49,300 |
| 2015/01/20 | 1,775 | 1,831 | 1,771 | 1,817 | 42,100 |
| 2015/01/19 | 1,747 | 1,776 | 1,747 | 1,764 | 23,200 |
| 2015/01/16 | 1,749 | 1,759 | 1,725 | 1,747 | 58,300 |
| 2015/01/15 | 1,778 | 1,809 | 1,778 | 1,789 | 35,900 |
| 2015/01/14 | 1,789 | 1,792 | 1,757 | 1,778 | 54,700 |
| 2015/01/13 | 1,835 | 1,835 | 1,798 | 1,802 | 31,700 |
| 2015/01/09 | 1,805 | 1,837 | 1,803 | 1,837 | 78,600 |
| 2015/01/08 | 1,811 | 1,819 | 1,792 | 1,816 | 33,600 |
| 2015/01/07 | 1,750 | 1,807 | 1,750 | 1,792 | 33,800 |
| 2015/01/06 | 1,783 | 1,803 | 1,778 | 1,781 | 61,800 |
| 2015/01/05 | 1,786 | 1,838 | 1,783 | 1,802 | 48,000 |