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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,787 | 1,810 | 1,775 | 1,792 | 22,400 |
| 2016/12/29 | 1,799 | 1,799 | 1,773 | 1,787 | 17,200 |
| 2016/12/28 | 1,794 | 1,810 | 1,785 | 1,792 | 14,200 |
| 2016/12/27 | 1,795 | 1,812 | 1,782 | 1,791 | 32,200 |
| 2016/12/26 | 1,792 | 1,796 | 1,777 | 1,792 | 15,000 |
| 2016/12/22 | 1,792 | 1,793 | 1,773 | 1,792 | 21,600 |
| 2016/12/21 | 1,787 | 1,792 | 1,779 | 1,792 | 17,000 |
| 2016/12/20 | 1,780 | 1,797 | 1,779 | 1,787 | 19,600 |
| 2016/12/19 | 1,770 | 1,799 | 1,756 | 1,789 | 47,700 |
| 2016/12/16 | 1,762 | 1,775 | 1,743 | 1,775 | 44,800 |
| 2016/12/15 | 1,795 | 1,795 | 1,730 | 1,743 | 51,200 |
| 2016/12/14 | 1,785 | 1,797 | 1,772 | 1,795 | 24,000 |
| 2016/12/13 | 1,771 | 1,789 | 1,758 | 1,779 | 31,700 |
| 2016/12/12 | 1,790 | 1,790 | 1,757 | 1,771 | 26,200 |
| 2016/12/09 | 1,777 | 1,794 | 1,750 | 1,776 | 46,500 |
| 2016/12/08 | 1,768 | 1,779 | 1,736 | 1,779 | 38,000 |
| 2016/12/07 | 1,750 | 1,763 | 1,739 | 1,763 | 30,200 |
| 2016/12/06 | 1,749 | 1,750 | 1,732 | 1,748 | 24,100 |
| 2016/12/05 | 1,748 | 1,757 | 1,724 | 1,737 | 23,400 |
| 2016/12/02 | 1,749 | 1,768 | 1,744 | 1,757 | 57,200 |
| 2016/12/01 | 1,724 | 1,748 | 1,722 | 1,740 | 48,600 |
| 2016/11/30 | 1,690 | 1,706 | 1,690 | 1,706 | 42,800 |
| 2016/11/29 | 1,685 | 1,685 | 1,672 | 1,680 | 23,900 |
| 2016/11/28 | 1,651 | 1,688 | 1,651 | 1,685 | 40,900 |
| 2016/11/25 | 1,650 | 1,663 | 1,648 | 1,663 | 31,900 |
| 2016/11/24 | 1,635 | 1,648 | 1,623 | 1,646 | 23,500 |
| 2016/11/22 | 1,634 | 1,634 | 1,621 | 1,629 | 24,300 |
| 2016/11/21 | 1,618 | 1,639 | 1,615 | 1,629 | 24,500 |
| 2016/11/18 | 1,596 | 1,608 | 1,580 | 1,608 | 33,100 |
| 2016/11/17 | 1,542 | 1,578 | 1,537 | 1,572 | 32,900 |
| 2016/11/16 | 1,517 | 1,544 | 1,510 | 1,535 | 42,700 |
| 2016/11/15 | 1,510 | 1,510 | 1,485 | 1,494 | 50,000 |
| 2016/11/14 | 1,528 | 1,530 | 1,500 | 1,506 | 62,700 |
| 2016/11/11 | 1,560 | 1,560 | 1,526 | 1,543 | 36,000 |
| 2016/11/10 | 1,550 | 1,569 | 1,533 | 1,548 | 46,800 |
| 2016/11/09 | 1,570 | 1,570 | 1,481 | 1,501 | 58,800 |
| 2016/11/08 | 1,575 | 1,575 | 1,551 | 1,557 | 38,000 |
| 2016/11/07 | 1,590 | 1,612 | 1,558 | 1,564 | 111,300 |
| 2016/11/04 | 1,650 | 1,652 | 1,611 | 1,651 | 34,100 |
| 2016/11/02 | 1,665 | 1,665 | 1,636 | 1,656 | 36,200 |
| 2016/11/01 | 1,672 | 1,682 | 1,656 | 1,682 | 22,700 |
| 2016/10/31 | 1,658 | 1,687 | 1,653 | 1,684 | 26,700 |
| 2016/10/28 | 1,663 | 1,669 | 1,656 | 1,663 | 28,700 |
| 2016/10/27 | 1,650 | 1,664 | 1,646 | 1,660 | 23,000 |
| 2016/10/26 | 1,624 | 1,650 | 1,624 | 1,650 | 25,500 |
| 2016/10/25 | 1,637 | 1,649 | 1,626 | 1,643 | 36,500 |
| 2016/10/24 | 1,604 | 1,622 | 1,598 | 1,620 | 19,300 |
| 2016/10/21 | 1,618 | 1,618 | 1,596 | 1,604 | 21,000 |
| 2016/10/20 | 1,616 | 1,630 | 1,602 | 1,618 | 26,100 |
| 2016/10/19 | 1,595 | 1,614 | 1,593 | 1,612 | 33,600 |
| 2016/10/18 | 1,581 | 1,606 | 1,580 | 1,596 | 25,500 |
| 2016/10/17 | 1,570 | 1,582 | 1,568 | 1,575 | 14,900 |
| 2016/10/14 | 1,567 | 1,579 | 1,550 | 1,562 | 30,900 |
| 2016/10/13 | 1,558 | 1,580 | 1,553 | 1,572 | 17,500 |
| 2016/10/12 | 1,574 | 1,582 | 1,552 | 1,558 | 19,500 |
| 2016/10/11 | 1,585 | 1,609 | 1,564 | 1,574 | 30,700 |
| 2016/10/07 | 1,574 | 1,586 | 1,565 | 1,582 | 27,800 |
| 2016/10/06 | 1,594 | 1,596 | 1,562 | 1,570 | 35,400 |
| 2016/10/05 | 1,580 | 1,595 | 1,576 | 1,581 | 34,200 |
| 2016/10/04 | 1,580 | 1,598 | 1,553 | 1,570 | 38,700 |
| 2016/10/03 | 1,545 | 1,588 | 1,545 | 1,568 | 56,900 |
| 2016/09/30 | 1,492 | 1,538 | 1,477 | 1,535 | 44,100 |
| 2016/09/29 | 1,507 | 1,514 | 1,493 | 1,507 | 31,100 |
| 2016/09/28 | 1,535 | 1,537 | 1,500 | 1,514 | 83,600 |
| 2016/09/27 | 1,564 | 1,582 | 1,560 | 1,577 | 125,400 |
| 2016/09/26 | 1,578 | 1,578 | 1,556 | 1,572 | 41,000 |
| 2016/09/23 | 1,547 | 1,578 | 1,543 | 1,578 | 50,700 |
| 2016/09/21 | 1,522 | 1,543 | 1,514 | 1,543 | 29,700 |
| 2016/09/20 | 1,533 | 1,533 | 1,518 | 1,520 | 34,600 |
| 2016/09/16 | 1,505 | 1,533 | 1,504 | 1,529 | 19,500 |
| 2016/09/15 | 1,530 | 1,530 | 1,500 | 1,514 | 17,100 |
| 2016/09/14 | 1,532 | 1,545 | 1,521 | 1,537 | 26,100 |
| 2016/09/13 | 1,540 | 1,547 | 1,532 | 1,542 | 31,100 |
| 2016/09/12 | 1,525 | 1,539 | 1,520 | 1,539 | 22,000 |
| 2016/09/09 | 1,530 | 1,530 | 1,507 | 1,528 | 31,300 |
| 2016/09/08 | 1,495 | 1,517 | 1,494 | 1,506 | 32,900 |
| 2016/09/07 | 1,470 | 1,494 | 1,470 | 1,492 | 21,600 |
| 2016/09/06 | 1,450 | 1,469 | 1,446 | 1,469 | 26,800 |
| 2016/09/05 | 1,442 | 1,445 | 1,426 | 1,444 | 21,400 |
| 2016/09/02 | 1,415 | 1,430 | 1,415 | 1,424 | 25,600 |
| 2016/09/01 | 1,418 | 1,422 | 1,403 | 1,418 | 16,800 |
| 2016/08/31 | 1,419 | 1,421 | 1,394 | 1,418 | 28,600 |
| 2016/08/30 | 1,408 | 1,419 | 1,408 | 1,419 | 18,300 |
| 2016/08/29 | 1,427 | 1,427 | 1,405 | 1,408 | 15,700 |
| 2016/08/26 | 1,401 | 1,401 | 1,388 | 1,393 | 13,900 |
| 2016/08/25 | 1,401 | 1,408 | 1,387 | 1,391 | 18,400 |
| 2016/08/24 | 1,395 | 1,410 | 1,391 | 1,395 | 21,700 |
| 2016/08/23 | 1,392 | 1,400 | 1,385 | 1,391 | 25,500 |
| 2016/08/22 | 1,400 | 1,402 | 1,387 | 1,389 | 28,300 |
| 2016/08/19 | 1,395 | 1,408 | 1,384 | 1,389 | 18,900 |
| 2016/08/18 | 1,388 | 1,404 | 1,376 | 1,379 | 29,600 |
| 2016/08/17 | 1,418 | 1,427 | 1,386 | 1,391 | 34,100 |
| 2016/08/16 | 1,430 | 1,440 | 1,418 | 1,418 | 20,800 |
| 2016/08/15 | 1,432 | 1,446 | 1,424 | 1,429 | 21,700 |
| 2016/08/12 | 1,457 | 1,457 | 1,412 | 1,431 | 53,400 |
| 2016/08/10 | 1,413 | 1,464 | 1,401 | 1,438 | 177,100 |
| 2016/08/09 | 1,327 | 1,329 | 1,319 | 1,323 | 24,200 |
| 2016/08/08 | 1,338 | 1,338 | 1,319 | 1,326 | 21,200 |
| 2016/08/05 | 1,305 | 1,314 | 1,305 | 1,309 | 23,000 |
| 2016/08/04 | 1,318 | 1,324 | 1,302 | 1,306 | 29,500 |
| 2016/08/03 | 1,331 | 1,331 | 1,310 | 1,311 | 41,000 |
| 2016/08/02 | 1,353 | 1,359 | 1,326 | 1,330 | 28,200 |
| 2016/08/01 | 1,361 | 1,376 | 1,346 | 1,346 | 54,000 |
| 2016/07/29 | 1,405 | 1,405 | 1,351 | 1,376 | 64,400 |
| 2016/07/28 | 1,423 | 1,425 | 1,413 | 1,421 | 17,400 |
| 2016/07/27 | 1,436 | 1,446 | 1,420 | 1,431 | 18,200 |
| 2016/07/26 | 1,454 | 1,454 | 1,416 | 1,424 | 27,000 |
| 2016/07/25 | 1,480 | 1,482 | 1,420 | 1,454 | 33,700 |
| 2016/07/22 | 1,470 | 1,473 | 1,449 | 1,467 | 23,900 |
| 2016/07/21 | 1,504 | 1,513 | 1,466 | 1,484 | 47,500 |
| 2016/07/20 | 1,511 | 1,511 | 1,482 | 1,501 | 18,400 |
| 2016/07/19 | 1,508 | 1,518 | 1,502 | 1,511 | 20,100 |
| 2016/07/15 | 1,519 | 1,525 | 1,499 | 1,508 | 15,600 |
| 2016/07/14 | 1,520 | 1,525 | 1,510 | 1,519 | 16,600 |
| 2016/07/13 | 1,524 | 1,530 | 1,506 | 1,510 | 25,500 |
| 2016/07/12 | 1,500 | 1,520 | 1,499 | 1,511 | 26,300 |
| 2016/07/11 | 1,462 | 1,496 | 1,462 | 1,488 | 16,600 |
| 2016/07/08 | 1,476 | 1,476 | 1,457 | 1,458 | 11,600 |
| 2016/07/07 | 1,460 | 1,470 | 1,446 | 1,467 | 15,200 |
| 2016/07/06 | 1,475 | 1,475 | 1,415 | 1,452 | 28,900 |
| 2016/07/05 | 1,455 | 1,466 | 1,441 | 1,465 | 12,000 |
| 2016/07/04 | 1,465 | 1,465 | 1,436 | 1,441 | 14,600 |
| 2016/07/01 | 1,435 | 1,453 | 1,434 | 1,453 | 18,700 |
| 2016/06/30 | 1,484 | 1,484 | 1,432 | 1,436 | 18,800 |
| 2016/06/29 | 1,440 | 1,482 | 1,434 | 1,454 | 24,700 |
| 2016/06/28 | 1,442 | 1,443 | 1,399 | 1,413 | 18,900 |
| 2016/06/27 | 1,400 | 1,447 | 1,400 | 1,438 | 19,700 |
| 2016/06/24 | 1,493 | 1,497 | 1,396 | 1,411 | 41,900 |
| 2016/06/23 | 1,480 | 1,482 | 1,449 | 1,482 | 15,600 |
| 2016/06/22 | 1,473 | 1,489 | 1,463 | 1,481 | 25,600 |
| 2016/06/21 | 1,449 | 1,476 | 1,435 | 1,471 | 17,200 |
| 2016/06/20 | 1,468 | 1,484 | 1,456 | 1,459 | 20,200 |
| 2016/06/17 | 1,408 | 1,462 | 1,405 | 1,462 | 69,500 |
| 2016/06/16 | 1,398 | 1,414 | 1,384 | 1,385 | 30,900 |
| 2016/06/15 | 1,390 | 1,409 | 1,384 | 1,384 | 22,600 |
| 2016/06/14 | 1,385 | 1,398 | 1,372 | 1,388 | 25,700 |
| 2016/06/13 | 1,421 | 1,421 | 1,386 | 1,387 | 38,200 |
| 2016/06/10 | 1,455 | 1,457 | 1,410 | 1,423 | 38,000 |
| 2016/06/09 | 1,450 | 1,475 | 1,437 | 1,455 | 10,400 |
| 2016/06/08 | 1,455 | 1,465 | 1,449 | 1,459 | 15,500 |
| 2016/06/07 | 1,425 | 1,454 | 1,425 | 1,449 | 11,700 |
| 2016/06/06 | 1,451 | 1,463 | 1,434 | 1,447 | 19,800 |
| 2016/06/03 | 1,437 | 1,482 | 1,437 | 1,482 | 21,100 |
| 2016/06/02 | 1,482 | 1,482 | 1,430 | 1,437 | 41,700 |
| 2016/06/01 | 1,500 | 1,509 | 1,478 | 1,485 | 26,000 |
| 2016/05/31 | 1,506 | 1,509 | 1,482 | 1,497 | 24,900 |
| 2016/05/30 | 1,500 | 1,531 | 1,499 | 1,514 | 54,000 |
| 2016/05/27 | 1,464 | 1,492 | 1,464 | 1,492 | 34,300 |
| 2016/05/26 | 1,470 | 1,470 | 1,448 | 1,455 | 22,300 |
| 2016/05/25 | 1,455 | 1,468 | 1,440 | 1,449 | 17,800 |
| 2016/05/24 | 1,431 | 1,444 | 1,431 | 1,434 | 19,200 |
| 2016/05/23 | 1,425 | 1,437 | 1,412 | 1,429 | 27,400 |
| 2016/05/20 | 1,405 | 1,429 | 1,405 | 1,425 | 38,800 |
| 2016/05/19 | 1,386 | 1,405 | 1,380 | 1,405 | 35,200 |
| 2016/05/18 | 1,380 | 1,394 | 1,367 | 1,382 | 28,800 |
| 2016/05/17 | 1,337 | 1,388 | 1,330 | 1,379 | 41,200 |
| 2016/05/16 | 1,300 | 1,337 | 1,300 | 1,331 | 60,300 |
| 2016/05/13 | 1,346 | 1,346 | 1,318 | 1,318 | 38,500 |
| 2016/05/12 | 1,342 | 1,386 | 1,342 | 1,351 | 21,400 |
| 2016/05/11 | 1,375 | 1,387 | 1,335 | 1,360 | 47,100 |
| 2016/05/10 | 1,375 | 1,394 | 1,337 | 1,367 | 81,100 |
| 2016/05/09 | 1,310 | 1,366 | 1,310 | 1,353 | 57,500 |
| 2016/05/06 | 1,303 | 1,310 | 1,284 | 1,306 | 29,400 |
| 2016/05/02 | 1,290 | 1,294 | 1,272 | 1,282 | 32,800 |
| 2016/04/28 | 1,330 | 1,343 | 1,296 | 1,305 | 45,000 |
| 2016/04/27 | 1,324 | 1,336 | 1,317 | 1,325 | 23,000 |
| 2016/04/26 | 1,326 | 1,333 | 1,313 | 1,323 | 35,000 |
| 2016/04/25 | 1,334 | 1,344 | 1,316 | 1,318 | 31,000 |
| 2016/04/22 | 1,301 | 1,334 | 1,301 | 1,331 | 36,900 |
| 2016/04/21 | 1,301 | 1,318 | 1,301 | 1,309 | 33,200 |
| 2016/04/20 | 1,293 | 1,321 | 1,288 | 1,292 | 30,900 |
| 2016/04/19 | 1,280 | 1,298 | 1,271 | 1,281 | 70,400 |
| 2016/04/18 | 1,310 | 1,310 | 1,268 | 1,274 | 29,900 |
| 2016/04/15 | 1,317 | 1,325 | 1,305 | 1,319 | 8,000 |
| 2016/04/14 | 1,300 | 1,320 | 1,300 | 1,317 | 19,400 |
| 2016/04/13 | 1,308 | 1,320 | 1,280 | 1,285 | 32,600 |
| 2016/04/12 | 1,268 | 1,309 | 1,268 | 1,291 | 20,700 |
| 2016/04/11 | 1,259 | 1,267 | 1,245 | 1,261 | 12,100 |
| 2016/04/08 | 1,245 | 1,280 | 1,230 | 1,259 | 26,000 |
| 2016/04/07 | 1,248 | 1,274 | 1,239 | 1,261 | 19,200 |
| 2016/04/06 | 1,240 | 1,252 | 1,220 | 1,235 | 31,400 |
| 2016/04/05 | 1,279 | 1,282 | 1,240 | 1,240 | 31,600 |
| 2016/04/04 | 1,288 | 1,303 | 1,270 | 1,281 | 28,400 |
| 2016/04/01 | 1,335 | 1,335 | 1,266 | 1,269 | 37,200 |
| 2016/03/31 | 1,330 | 1,354 | 1,308 | 1,316 | 39,500 |
| 2016/03/30 | 1,378 | 1,378 | 1,328 | 1,328 | 45,700 |
| 2016/03/29 | 1,395 | 1,411 | 1,375 | 1,378 | 86,100 |
| 2016/03/28 | 1,420 | 1,435 | 1,415 | 1,432 | 45,200 |
| 2016/03/25 | 1,420 | 1,425 | 1,403 | 1,415 | 47,000 |
| 2016/03/24 | 1,410 | 1,425 | 1,392 | 1,413 | 44,200 |
| 2016/03/23 | 1,389 | 1,451 | 1,370 | 1,418 | 124,400 |
| 2016/03/22 | 1,325 | 1,392 | 1,325 | 1,389 | 108,200 |
| 2016/03/18 | 1,265 | 1,319 | 1,265 | 1,319 | 72,300 |
| 2016/03/17 | 1,296 | 1,301 | 1,261 | 1,269 | 46,300 |
| 2016/03/16 | 1,282 | 1,300 | 1,270 | 1,281 | 57,600 |
| 2016/03/15 | 1,304 | 1,320 | 1,285 | 1,287 | 58,200 |
| 2016/03/14 | 1,310 | 1,324 | 1,300 | 1,304 | 37,000 |
| 2016/03/11 | 1,280 | 1,299 | 1,272 | 1,293 | 35,000 |
| 2016/03/10 | 1,262 | 1,298 | 1,260 | 1,285 | 50,900 |
| 2016/03/09 | 1,265 | 1,288 | 1,243 | 1,262 | 46,900 |
| 2016/03/08 | 1,270 | 1,293 | 1,250 | 1,277 | 40,500 |
| 2016/03/07 | 1,283 | 1,318 | 1,264 | 1,270 | 73,700 |
| 2016/03/04 | 1,244 | 1,274 | 1,221 | 1,271 | 60,800 |
| 2016/03/03 | 1,226 | 1,241 | 1,220 | 1,238 | 24,400 |
| 2016/03/02 | 1,221 | 1,242 | 1,209 | 1,219 | 55,600 |
| 2016/03/01 | 1,180 | 1,181 | 1,150 | 1,177 | 47,500 |
| 2016/02/29 | 1,220 | 1,220 | 1,181 | 1,181 | 53,600 |
| 2016/02/26 | 1,186 | 1,214 | 1,184 | 1,191 | 27,000 |
| 2016/02/25 | 1,140 | 1,185 | 1,138 | 1,178 | 66,300 |
| 2016/02/24 | 1,173 | 1,178 | 1,130 | 1,140 | 132,900 |
| 2016/02/23 | 1,232 | 1,235 | 1,185 | 1,186 | 57,000 |
| 2016/02/22 | 1,190 | 1,229 | 1,190 | 1,218 | 30,600 |
| 2016/02/19 | 1,192 | 1,210 | 1,186 | 1,190 | 48,500 |
| 2016/02/18 | 1,193 | 1,222 | 1,188 | 1,199 | 102,200 |
| 2016/02/17 | 1,240 | 1,251 | 1,185 | 1,199 | 66,000 |
| 2016/02/16 | 1,233 | 1,270 | 1,230 | 1,234 | 73,600 |
| 2016/02/15 | 1,209 | 1,248 | 1,193 | 1,241 | 83,100 |
| 2016/02/12 | 1,220 | 1,234 | 1,151 | 1,151 | 190,500 |
| 2016/02/10 | 1,330 | 1,348 | 1,250 | 1,294 | 80,900 |
| 2016/02/09 | 1,338 | 1,371 | 1,319 | 1,324 | 271,600 |
| 2016/02/08 | 1,470 | 1,500 | 1,463 | 1,486 | 48,900 |
| 2016/02/05 | 1,455 | 1,478 | 1,451 | 1,470 | 37,400 |
| 2016/02/04 | 1,480 | 1,489 | 1,453 | 1,466 | 81,800 |
| 2016/02/03 | 1,490 | 1,503 | 1,466 | 1,494 | 58,700 |
| 2016/02/02 | 1,550 | 1,550 | 1,503 | 1,508 | 107,900 |
| 2016/02/01 | 1,560 | 1,573 | 1,520 | 1,555 | 82,900 |
| 2016/01/29 | 1,628 | 1,646 | 1,568 | 1,593 | 83,600 |
| 2016/01/28 | 1,538 | 1,633 | 1,516 | 1,613 | 123,200 |
| 2016/01/27 | 1,621 | 1,740 | 1,502 | 1,557 | 612,600 |
| 2016/01/26 | 1,448 | 1,600 | 1,447 | 1,581 | 355,400 |
| 2016/01/25 | 1,423 | 1,430 | 1,399 | 1,418 | 27,900 |
| 2016/01/22 | 1,359 | 1,396 | 1,357 | 1,393 | 28,400 |
| 2016/01/21 | 1,387 | 1,410 | 1,338 | 1,338 | 65,300 |
| 2016/01/20 | 1,432 | 1,434 | 1,387 | 1,389 | 37,000 |
| 2016/01/19 | 1,415 | 1,434 | 1,405 | 1,432 | 34,700 |
| 2016/01/18 | 1,401 | 1,419 | 1,393 | 1,413 | 29,500 |
| 2016/01/15 | 1,465 | 1,465 | 1,427 | 1,433 | 75,800 |
| 2016/01/14 | 1,465 | 1,465 | 1,441 | 1,456 | 40,300 |
| 2016/01/13 | 1,473 | 1,494 | 1,468 | 1,482 | 31,900 |
| 2016/01/12 | 1,490 | 1,490 | 1,455 | 1,455 | 76,100 |
| 2016/01/08 | 1,500 | 1,517 | 1,493 | 1,498 | 26,900 |
| 2016/01/07 | 1,528 | 1,528 | 1,497 | 1,505 | 37,800 |
| 2016/01/06 | 1,549 | 1,549 | 1,523 | 1,529 | 25,400 |
| 2016/01/05 | 1,536 | 1,560 | 1,535 | 1,544 | 30,500 |
| 2016/01/04 | 1,572 | 1,573 | 1,521 | 1,522 | 54,000 |