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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,744 | 1,763 | 1,732 | 1,761 | 24,400 |
| 2017/12/28 | 1,751 | 1,753 | 1,732 | 1,738 | 14,900 |
| 2017/12/27 | 1,735 | 1,751 | 1,733 | 1,749 | 14,700 |
| 2017/12/26 | 1,753 | 1,758 | 1,730 | 1,734 | 14,800 |
| 2017/12/25 | 1,770 | 1,770 | 1,734 | 1,739 | 24,400 |
| 2017/12/22 | 1,750 | 1,773 | 1,743 | 1,759 | 31,700 |
| 2017/12/21 | 1,731 | 1,747 | 1,728 | 1,746 | 24,300 |
| 2017/12/20 | 1,730 | 1,737 | 1,719 | 1,736 | 19,800 |
| 2017/12/19 | 1,769 | 1,769 | 1,722 | 1,730 | 45,700 |
| 2017/12/18 | 1,762 | 1,769 | 1,745 | 1,750 | 33,200 |
| 2017/12/15 | 1,739 | 1,763 | 1,724 | 1,759 | 57,200 |
| 2017/12/14 | 1,740 | 1,747 | 1,724 | 1,739 | 18,800 |
| 2017/12/13 | 1,771 | 1,771 | 1,736 | 1,740 | 34,100 |
| 2017/12/12 | 1,767 | 1,780 | 1,741 | 1,753 | 52,200 |
| 2017/12/11 | 1,765 | 1,771 | 1,750 | 1,767 | 45,200 |
| 2017/12/08 | 1,718 | 1,764 | 1,718 | 1,762 | 53,600 |
| 2017/12/07 | 1,706 | 1,751 | 1,706 | 1,740 | 56,200 |
| 2017/12/06 | 1,725 | 1,733 | 1,700 | 1,715 | 47,900 |
| 2017/12/05 | 1,747 | 1,754 | 1,693 | 1,736 | 124,600 |
| 2017/12/04 | 1,830 | 1,859 | 1,742 | 1,752 | 190,900 |
| 2017/12/01 | 1,844 | 1,876 | 1,836 | 1,870 | 74,100 |
| 2017/11/30 | 1,829 | 1,844 | 1,809 | 1,844 | 26,900 |
| 2017/11/29 | 1,806 | 1,838 | 1,806 | 1,835 | 37,900 |
| 2017/11/28 | 1,835 | 1,835 | 1,801 | 1,806 | 21,700 |
| 2017/11/27 | 1,836 | 1,836 | 1,800 | 1,826 | 40,400 |
| 2017/11/24 | 1,865 | 1,865 | 1,823 | 1,831 | 32,800 |
| 2017/11/22 | 1,854 | 1,863 | 1,845 | 1,861 | 21,700 |
| 2017/11/21 | 1,850 | 1,878 | 1,836 | 1,865 | 53,600 |
| 2017/11/20 | 1,837 | 1,851 | 1,816 | 1,833 | 45,300 |
| 2017/11/17 | 1,787 | 1,859 | 1,787 | 1,837 | 138,200 |
| 2017/11/16 | 1,750 | 1,800 | 1,741 | 1,787 | 100,000 |
| 2017/11/15 | 1,800 | 1,800 | 1,708 | 1,726 | 116,100 |
| 2017/11/14 | 1,740 | 1,839 | 1,740 | 1,821 | 206,700 |
| 2017/11/13 | 1,733 | 1,733 | 1,698 | 1,700 | 21,000 |
| 2017/11/10 | 1,700 | 1,736 | 1,699 | 1,730 | 30,700 |
| 2017/11/09 | 1,728 | 1,740 | 1,704 | 1,722 | 41,300 |
| 2017/11/08 | 1,713 | 1,735 | 1,711 | 1,728 | 30,800 |
| 2017/11/07 | 1,723 | 1,723 | 1,693 | 1,713 | 54,800 |
| 2017/11/06 | 1,721 | 1,726 | 1,702 | 1,708 | 58,600 |
| 2017/11/02 | 1,735 | 1,749 | 1,723 | 1,746 | 20,200 |
| 2017/11/01 | 1,748 | 1,748 | 1,729 | 1,729 | 26,400 |
| 2017/10/31 | 1,748 | 1,764 | 1,730 | 1,735 | 40,500 |
| 2017/10/30 | 1,784 | 1,784 | 1,734 | 1,746 | 97,300 |
| 2017/10/27 | 1,769 | 1,784 | 1,762 | 1,780 | 24,000 |
| 2017/10/26 | 1,763 | 1,770 | 1,748 | 1,755 | 42,600 |
| 2017/10/25 | 1,840 | 1,840 | 1,748 | 1,764 | 93,200 |
| 2017/10/24 | 1,778 | 1,871 | 1,774 | 1,849 | 175,700 |
| 2017/10/23 | 1,770 | 1,792 | 1,770 | 1,781 | 33,700 |
| 2017/10/20 | 1,769 | 1,786 | 1,760 | 1,773 | 33,500 |
| 2017/10/19 | 1,768 | 1,775 | 1,760 | 1,770 | 35,000 |
| 2017/10/18 | 1,770 | 1,776 | 1,761 | 1,768 | 30,300 |
| 2017/10/17 | 1,780 | 1,785 | 1,768 | 1,774 | 27,800 |
| 2017/10/16 | 1,752 | 1,800 | 1,751 | 1,781 | 49,600 |
| 2017/10/13 | 1,768 | 1,784 | 1,766 | 1,767 | 46,400 |
| 2017/10/12 | 1,765 | 1,786 | 1,765 | 1,770 | 33,900 |
| 2017/10/11 | 1,771 | 1,773 | 1,748 | 1,761 | 36,400 |
| 2017/10/10 | 1,730 | 1,793 | 1,730 | 1,778 | 137,500 |
| 2017/10/06 | 1,729 | 1,746 | 1,713 | 1,718 | 41,700 |
| 2017/10/05 | 1,715 | 1,746 | 1,715 | 1,744 | 40,000 |
| 2017/10/04 | 1,710 | 1,741 | 1,705 | 1,726 | 48,600 |
| 2017/10/03 | 1,716 | 1,720 | 1,695 | 1,698 | 32,200 |
| 2017/10/02 | 1,686 | 1,730 | 1,678 | 1,716 | 66,100 |
| 2017/09/29 | 1,678 | 1,689 | 1,678 | 1,684 | 20,900 |
| 2017/09/28 | 1,661 | 1,691 | 1,644 | 1,690 | 65,800 |
| 2017/09/27 | 1,697 | 1,699 | 1,652 | 1,652 | 125,900 |
| 2017/09/26 | 1,741 | 1,755 | 1,734 | 1,734 | 176,200 |
| 2017/09/25 | 1,700 | 1,745 | 1,700 | 1,742 | 70,800 |
| 2017/09/22 | 1,690 | 1,702 | 1,687 | 1,695 | 35,200 |
| 2017/09/21 | 1,676 | 1,698 | 1,675 | 1,688 | 36,300 |
| 2017/09/20 | 1,680 | 1,684 | 1,670 | 1,676 | 21,000 |
| 2017/09/19 | 1,690 | 1,690 | 1,665 | 1,672 | 58,700 |
| 2017/09/15 | 1,682 | 1,691 | 1,677 | 1,681 | 37,700 |
| 2017/09/14 | 1,688 | 1,696 | 1,681 | 1,681 | 17,700 |
| 2017/09/13 | 1,678 | 1,685 | 1,670 | 1,679 | 13,500 |
| 2017/09/12 | 1,675 | 1,678 | 1,662 | 1,667 | 25,800 |
| 2017/09/11 | 1,670 | 1,683 | 1,656 | 1,663 | 19,300 |
| 2017/09/08 | 1,660 | 1,665 | 1,651 | 1,651 | 28,100 |
| 2017/09/07 | 1,673 | 1,684 | 1,660 | 1,669 | 19,200 |
| 2017/09/06 | 1,643 | 1,662 | 1,635 | 1,661 | 29,400 |
| 2017/09/05 | 1,684 | 1,684 | 1,650 | 1,650 | 29,200 |
| 2017/09/04 | 1,719 | 1,719 | 1,674 | 1,684 | 34,100 |
| 2017/09/01 | 1,690 | 1,712 | 1,685 | 1,710 | 29,100 |
| 2017/08/31 | 1,693 | 1,697 | 1,679 | 1,687 | 27,900 |
| 2017/08/30 | 1,660 | 1,685 | 1,660 | 1,685 | 32,200 |
| 2017/08/29 | 1,633 | 1,656 | 1,626 | 1,654 | 22,600 |
| 2017/08/28 | 1,659 | 1,663 | 1,620 | 1,632 | 49,600 |
| 2017/08/25 | 1,625 | 1,655 | 1,615 | 1,654 | 27,700 |
| 2017/08/24 | 1,642 | 1,642 | 1,605 | 1,607 | 82,500 |
| 2017/08/23 | 1,656 | 1,662 | 1,646 | 1,646 | 29,900 |
| 2017/08/22 | 1,650 | 1,659 | 1,642 | 1,656 | 28,300 |
| 2017/08/21 | 1,671 | 1,673 | 1,644 | 1,644 | 37,600 |
| 2017/08/18 | 1,668 | 1,674 | 1,648 | 1,669 | 57,500 |
| 2017/08/17 | 1,693 | 1,693 | 1,674 | 1,675 | 38,600 |
| 2017/08/16 | 1,699 | 1,710 | 1,681 | 1,682 | 45,300 |
| 2017/08/15 | 1,678 | 1,717 | 1,678 | 1,705 | 45,700 |
| 2017/08/14 | 1,680 | 1,680 | 1,656 | 1,665 | 72,700 |
| 2017/08/10 | 1,710 | 1,711 | 1,685 | 1,691 | 88,300 |
| 2017/08/09 | 1,726 | 1,731 | 1,712 | 1,727 | 39,700 |
| 2017/08/08 | 1,733 | 1,738 | 1,720 | 1,726 | 19,400 |
| 2017/08/07 | 1,739 | 1,739 | 1,720 | 1,725 | 12,500 |
| 2017/08/04 | 1,740 | 1,740 | 1,722 | 1,724 | 12,700 |
| 2017/08/03 | 1,740 | 1,741 | 1,725 | 1,741 | 13,400 |
| 2017/08/02 | 1,728 | 1,742 | 1,720 | 1,739 | 16,900 |
| 2017/08/01 | 1,731 | 1,735 | 1,717 | 1,728 | 20,900 |
| 2017/07/31 | 1,743 | 1,743 | 1,714 | 1,715 | 26,200 |
| 2017/07/28 | 1,734 | 1,746 | 1,730 | 1,743 | 14,400 |
| 2017/07/27 | 1,739 | 1,748 | 1,726 | 1,734 | 20,400 |
| 2017/07/26 | 1,728 | 1,742 | 1,726 | 1,740 | 27,000 |
| 2017/07/25 | 1,710 | 1,724 | 1,701 | 1,724 | 26,100 |
| 2017/07/24 | 1,727 | 1,727 | 1,697 | 1,704 | 25,900 |
| 2017/07/21 | 1,726 | 1,726 | 1,711 | 1,718 | 19,000 |
| 2017/07/20 | 1,703 | 1,729 | 1,703 | 1,724 | 26,200 |
| 2017/07/19 | 1,684 | 1,699 | 1,682 | 1,698 | 26,300 |
| 2017/07/18 | 1,689 | 1,695 | 1,681 | 1,689 | 26,700 |
| 2017/07/14 | 1,685 | 1,695 | 1,685 | 1,685 | 14,600 |
| 2017/07/13 | 1,707 | 1,707 | 1,683 | 1,684 | 17,400 |
| 2017/07/12 | 1,699 | 1,703 | 1,686 | 1,697 | 32,300 |
| 2017/07/11 | 1,717 | 1,720 | 1,691 | 1,699 | 44,200 |
| 2017/07/10 | 1,716 | 1,725 | 1,715 | 1,716 | 19,900 |
| 2017/07/07 | 1,720 | 1,733 | 1,714 | 1,716 | 14,600 |
| 2017/07/06 | 1,727 | 1,733 | 1,715 | 1,720 | 15,400 |
| 2017/07/05 | 1,717 | 1,734 | 1,707 | 1,727 | 30,700 |
| 2017/07/04 | 1,737 | 1,737 | 1,709 | 1,726 | 37,900 |
| 2017/07/03 | 1,732 | 1,735 | 1,724 | 1,724 | 11,300 |
| 2017/06/30 | 1,739 | 1,739 | 1,715 | 1,724 | 21,400 |
| 2017/06/29 | 1,733 | 1,743 | 1,730 | 1,737 | 24,400 |
| 2017/06/28 | 1,740 | 1,744 | 1,724 | 1,727 | 16,200 |
| 2017/06/27 | 1,740 | 1,746 | 1,737 | 1,740 | 13,800 |
| 2017/06/26 | 1,754 | 1,755 | 1,736 | 1,749 | 28,600 |
| 2017/06/23 | 1,757 | 1,763 | 1,731 | 1,740 | 24,700 |
| 2017/06/22 | 1,786 | 1,786 | 1,744 | 1,753 | 30,100 |
| 2017/06/21 | 1,769 | 1,795 | 1,761 | 1,786 | 63,500 |
| 2017/06/20 | 1,745 | 1,773 | 1,740 | 1,760 | 53,100 |
| 2017/06/19 | 1,712 | 1,734 | 1,707 | 1,728 | 29,200 |
| 2017/06/16 | 1,708 | 1,727 | 1,707 | 1,712 | 26,600 |
| 2017/06/15 | 1,696 | 1,711 | 1,692 | 1,702 | 20,100 |
| 2017/06/14 | 1,722 | 1,722 | 1,693 | 1,693 | 10,900 |
| 2017/06/13 | 1,708 | 1,722 | 1,703 | 1,708 | 13,200 |
| 2017/06/12 | 1,691 | 1,714 | 1,687 | 1,701 | 29,300 |
| 2017/06/09 | 1,700 | 1,712 | 1,688 | 1,699 | 28,000 |
| 2017/06/08 | 1,691 | 1,712 | 1,691 | 1,700 | 21,500 |
| 2017/06/07 | 1,676 | 1,707 | 1,676 | 1,700 | 22,700 |
| 2017/06/06 | 1,709 | 1,710 | 1,678 | 1,681 | 42,000 |
| 2017/06/05 | 1,736 | 1,736 | 1,692 | 1,701 | 75,300 |
| 2017/06/02 | 1,752 | 1,767 | 1,747 | 1,763 | 35,000 |
| 2017/06/01 | 1,728 | 1,762 | 1,727 | 1,752 | 28,600 |
| 2017/05/31 | 1,737 | 1,747 | 1,724 | 1,731 | 13,600 |
| 2017/05/30 | 1,753 | 1,759 | 1,733 | 1,750 | 18,000 |
| 2017/05/29 | 1,733 | 1,758 | 1,733 | 1,746 | 16,300 |
| 2017/05/26 | 1,725 | 1,737 | 1,720 | 1,733 | 17,200 |
| 2017/05/25 | 1,734 | 1,734 | 1,723 | 1,726 | 23,700 |
| 2017/05/24 | 1,721 | 1,735 | 1,705 | 1,726 | 33,500 |
| 2017/05/23 | 1,724 | 1,724 | 1,697 | 1,708 | 41,500 |
| 2017/05/22 | 1,713 | 1,727 | 1,708 | 1,716 | 32,800 |
| 2017/05/19 | 1,730 | 1,738 | 1,706 | 1,712 | 50,100 |
| 2017/05/18 | 1,651 | 1,736 | 1,651 | 1,730 | 101,400 |
| 2017/05/17 | 1,768 | 1,769 | 1,663 | 1,664 | 167,000 |
| 2017/05/16 | 1,800 | 1,815 | 1,787 | 1,791 | 68,500 |
| 2017/05/15 | 1,785 | 1,799 | 1,763 | 1,788 | 44,000 |
| 2017/05/12 | 1,793 | 1,806 | 1,764 | 1,798 | 80,900 |
| 2017/05/11 | 1,765 | 1,797 | 1,760 | 1,788 | 64,500 |
| 2017/05/10 | 1,718 | 1,787 | 1,718 | 1,787 | 97,200 |
| 2017/05/09 | 1,700 | 1,714 | 1,680 | 1,704 | 79,700 |
| 2017/05/08 | 1,625 | 1,657 | 1,625 | 1,650 | 24,200 |
| 2017/05/02 | 1,624 | 1,635 | 1,617 | 1,617 | 27,500 |
| 2017/05/01 | 1,605 | 1,625 | 1,605 | 1,619 | 19,000 |
| 2017/04/28 | 1,613 | 1,618 | 1,603 | 1,605 | 12,800 |
| 2017/04/27 | 1,620 | 1,629 | 1,611 | 1,613 | 18,300 |
| 2017/04/26 | 1,610 | 1,624 | 1,605 | 1,620 | 20,500 |
| 2017/04/25 | 1,620 | 1,627 | 1,602 | 1,609 | 36,300 |
| 2017/04/24 | 1,605 | 1,618 | 1,594 | 1,612 | 21,500 |
| 2017/04/21 | 1,567 | 1,593 | 1,564 | 1,590 | 22,300 |
| 2017/04/20 | 1,560 | 1,560 | 1,548 | 1,553 | 13,500 |
| 2017/04/19 | 1,554 | 1,560 | 1,550 | 1,554 | 16,000 |
| 2017/04/18 | 1,556 | 1,558 | 1,538 | 1,543 | 17,200 |
| 2017/04/17 | 1,530 | 1,558 | 1,530 | 1,544 | 21,600 |
| 2017/04/14 | 1,540 | 1,560 | 1,520 | 1,534 | 29,300 |
| 2017/04/13 | 1,532 | 1,550 | 1,515 | 1,533 | 45,400 |
| 2017/04/12 | 1,565 | 1,569 | 1,535 | 1,541 | 50,800 |
| 2017/04/11 | 1,623 | 1,627 | 1,565 | 1,573 | 68,500 |
| 2017/04/10 | 1,641 | 1,643 | 1,625 | 1,625 | 11,000 |
| 2017/04/07 | 1,631 | 1,645 | 1,618 | 1,618 | 30,500 |
| 2017/04/06 | 1,645 | 1,646 | 1,618 | 1,627 | 19,300 |
| 2017/04/05 | 1,638 | 1,679 | 1,638 | 1,652 | 31,300 |
| 2017/04/04 | 1,665 | 1,668 | 1,641 | 1,646 | 20,200 |
| 2017/04/03 | 1,650 | 1,681 | 1,650 | 1,673 | 25,700 |
| 2017/03/31 | 1,699 | 1,710 | 1,664 | 1,664 | 32,400 |
| 2017/03/30 | 1,712 | 1,724 | 1,694 | 1,700 | 18,700 |
| 2017/03/29 | 1,714 | 1,719 | 1,702 | 1,709 | 24,300 |
| 2017/03/28 | 1,740 | 1,756 | 1,738 | 1,754 | 18,100 |
| 2017/03/27 | 1,731 | 1,745 | 1,725 | 1,734 | 26,600 |
| 2017/03/24 | 1,742 | 1,744 | 1,715 | 1,741 | 28,100 |
| 2017/03/23 | 1,746 | 1,750 | 1,730 | 1,730 | 31,400 |
| 2017/03/22 | 1,772 | 1,776 | 1,742 | 1,742 | 31,200 |
| 2017/03/21 | 1,757 | 1,780 | 1,748 | 1,776 | 29,500 |
| 2017/03/17 | 1,759 | 1,763 | 1,745 | 1,745 | 30,800 |
| 2017/03/16 | 1,755 | 1,770 | 1,752 | 1,758 | 13,500 |
| 2017/03/15 | 1,760 | 1,762 | 1,751 | 1,758 | 26,200 |
| 2017/03/14 | 1,785 | 1,785 | 1,758 | 1,760 | 28,500 |
| 2017/03/13 | 1,791 | 1,800 | 1,786 | 1,793 | 26,000 |
| 2017/03/10 | 1,780 | 1,805 | 1,780 | 1,788 | 33,800 |
| 2017/03/09 | 1,762 | 1,785 | 1,762 | 1,783 | 23,400 |
| 2017/03/08 | 1,752 | 1,761 | 1,746 | 1,760 | 17,500 |
| 2017/03/07 | 1,764 | 1,768 | 1,750 | 1,752 | 25,600 |
| 2017/03/06 | 1,758 | 1,770 | 1,758 | 1,770 | 16,700 |
| 2017/03/03 | 1,776 | 1,779 | 1,757 | 1,758 | 46,800 |
| 2017/03/02 | 1,800 | 1,807 | 1,791 | 1,797 | 26,400 |
| 2017/03/01 | 1,795 | 1,795 | 1,773 | 1,775 | 20,200 |
| 2017/02/28 | 1,785 | 1,802 | 1,777 | 1,795 | 30,400 |
| 2017/02/27 | 1,767 | 1,778 | 1,764 | 1,765 | 22,200 |
| 2017/02/24 | 1,770 | 1,773 | 1,754 | 1,767 | 39,300 |
| 2017/02/23 | 1,774 | 1,774 | 1,746 | 1,770 | 65,300 |
| 2017/02/22 | 1,799 | 1,799 | 1,772 | 1,780 | 82,200 |
| 2017/02/21 | 1,815 | 1,829 | 1,789 | 1,799 | 111,400 |
| 2017/02/20 | 1,870 | 1,884 | 1,841 | 1,867 | 38,400 |
| 2017/02/17 | 1,810 | 1,870 | 1,802 | 1,870 | 61,500 |
| 2017/02/16 | 1,803 | 1,818 | 1,780 | 1,811 | 66,400 |
| 2017/02/15 | 1,742 | 1,806 | 1,742 | 1,803 | 55,400 |
| 2017/02/14 | 1,719 | 1,747 | 1,716 | 1,731 | 37,700 |
| 2017/02/13 | 1,740 | 1,740 | 1,708 | 1,730 | 27,300 |
| 2017/02/10 | 1,739 | 1,745 | 1,729 | 1,738 | 21,800 |
| 2017/02/09 | 1,749 | 1,749 | 1,723 | 1,735 | 19,200 |
| 2017/02/08 | 1,744 | 1,759 | 1,732 | 1,749 | 25,800 |
| 2017/02/07 | 1,730 | 1,750 | 1,726 | 1,736 | 29,700 |
| 2017/02/06 | 1,695 | 1,730 | 1,695 | 1,726 | 20,700 |
| 2017/02/03 | 1,683 | 1,702 | 1,683 | 1,692 | 11,500 |
| 2017/02/02 | 1,715 | 1,715 | 1,681 | 1,689 | 32,300 |
| 2017/02/01 | 1,705 | 1,715 | 1,688 | 1,715 | 37,900 |
| 2017/01/31 | 1,720 | 1,729 | 1,707 | 1,709 | 19,700 |
| 2017/01/30 | 1,735 | 1,738 | 1,721 | 1,734 | 22,600 |
| 2017/01/27 | 1,724 | 1,748 | 1,720 | 1,731 | 29,400 |
| 2017/01/26 | 1,718 | 1,724 | 1,698 | 1,714 | 50,300 |
| 2017/01/25 | 1,724 | 1,724 | 1,691 | 1,699 | 88,600 |
| 2017/01/24 | 1,740 | 1,745 | 1,722 | 1,732 | 18,500 |
| 2017/01/23 | 1,756 | 1,765 | 1,726 | 1,746 | 31,200 |
| 2017/01/20 | 1,786 | 1,786 | 1,734 | 1,772 | 35,300 |
| 2017/01/19 | 1,804 | 1,817 | 1,785 | 1,795 | 21,400 |
| 2017/01/18 | 1,804 | 1,812 | 1,754 | 1,788 | 30,300 |
| 2017/01/17 | 1,826 | 1,844 | 1,802 | 1,804 | 16,900 |
| 2017/01/16 | 1,868 | 1,874 | 1,826 | 1,836 | 41,000 |
| 2017/01/13 | 1,855 | 1,868 | 1,843 | 1,856 | 16,600 |
| 2017/01/12 | 1,880 | 1,888 | 1,843 | 1,872 | 27,900 |
| 2017/01/11 | 1,895 | 1,903 | 1,866 | 1,888 | 34,100 |
| 2017/01/10 | 1,856 | 1,895 | 1,856 | 1,894 | 53,700 |
| 2017/01/06 | 1,830 | 1,855 | 1,819 | 1,845 | 42,700 |
| 2017/01/05 | 1,810 | 1,840 | 1,810 | 1,830 | 25,700 |
| 2017/01/04 | 1,790 | 1,834 | 1,790 | 1,809 | 43,300 |