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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,505 | 1,531 | 1,481 | 1,499 | 19,000 |
| 2018/12/27 | 1,430 | 1,509 | 1,430 | 1,505 | 34,700 |
| 2018/12/26 | 1,340 | 1,394 | 1,340 | 1,388 | 23,400 |
| 2018/12/25 | 1,400 | 1,400 | 1,318 | 1,332 | 51,800 |
| 2018/12/21 | 1,501 | 1,501 | 1,423 | 1,443 | 43,200 |
| 2018/12/20 | 1,569 | 1,569 | 1,505 | 1,507 | 23,900 |
| 2018/12/19 | 1,542 | 1,577 | 1,540 | 1,572 | 22,500 |
| 2018/12/18 | 1,570 | 1,570 | 1,541 | 1,541 | 21,900 |
| 2018/12/17 | 1,605 | 1,612 | 1,589 | 1,594 | 18,700 |
| 2018/12/14 | 1,625 | 1,634 | 1,604 | 1,610 | 20,700 |
| 2018/12/13 | 1,623 | 1,642 | 1,617 | 1,640 | 16,600 |
| 2018/12/12 | 1,607 | 1,641 | 1,607 | 1,636 | 21,600 |
| 2018/12/11 | 1,615 | 1,616 | 1,596 | 1,607 | 15,300 |
| 2018/12/10 | 1,624 | 1,625 | 1,600 | 1,612 | 24,700 |
| 2018/12/07 | 1,655 | 1,657 | 1,627 | 1,647 | 25,600 |
| 2018/12/06 | 1,666 | 1,683 | 1,647 | 1,663 | 23,900 |
| 2018/12/05 | 1,726 | 1,732 | 1,691 | 1,691 | 33,300 |
| 2018/12/04 | 1,762 | 1,770 | 1,739 | 1,766 | 53,900 |
| 2018/12/03 | 1,725 | 1,760 | 1,712 | 1,757 | 59,300 |
| 2018/11/30 | 1,655 | 1,707 | 1,655 | 1,701 | 64,500 |
| 2018/11/29 | 1,651 | 1,651 | 1,622 | 1,628 | 28,900 |
| 2018/11/28 | 1,585 | 1,633 | 1,585 | 1,633 | 28,000 |
| 2018/11/27 | 1,584 | 1,591 | 1,570 | 1,588 | 15,100 |
| 2018/11/26 | 1,529 | 1,575 | 1,528 | 1,571 | 31,800 |
| 2018/11/22 | 1,522 | 1,530 | 1,505 | 1,530 | 15,700 |
| 2018/11/21 | 1,513 | 1,515 | 1,496 | 1,512 | 27,000 |
| 2018/11/20 | 1,533 | 1,540 | 1,512 | 1,518 | 28,200 |
| 2018/11/19 | 1,516 | 1,531 | 1,505 | 1,529 | 30,600 |
| 2018/11/16 | 1,532 | 1,540 | 1,517 | 1,519 | 50,000 |
| 2018/11/15 | 1,550 | 1,553 | 1,527 | 1,531 | 44,400 |
| 2018/11/14 | 1,593 | 1,600 | 1,550 | 1,551 | 79,400 |
| 2018/11/13 | 1,640 | 1,642 | 1,614 | 1,630 | 15,400 |
| 2018/11/12 | 1,651 | 1,664 | 1,633 | 1,645 | 27,000 |
| 2018/11/09 | 1,633 | 1,654 | 1,623 | 1,654 | 24,500 |
| 2018/11/08 | 1,629 | 1,636 | 1,612 | 1,631 | 40,300 |
| 2018/11/07 | 1,629 | 1,632 | 1,595 | 1,609 | 43,500 |
| 2018/11/06 | 1,585 | 1,593 | 1,576 | 1,589 | 23,300 |
| 2018/11/05 | 1,600 | 1,600 | 1,561 | 1,581 | 43,300 |
| 2018/11/02 | 1,603 | 1,605 | 1,571 | 1,600 | 45,900 |
| 2018/11/01 | 1,606 | 1,612 | 1,590 | 1,591 | 24,400 |
| 2018/10/31 | 1,597 | 1,612 | 1,597 | 1,605 | 21,100 |
| 2018/10/30 | 1,560 | 1,622 | 1,560 | 1,612 | 53,400 |
| 2018/10/29 | 1,570 | 1,586 | 1,557 | 1,557 | 33,100 |
| 2018/10/26 | 1,583 | 1,589 | 1,557 | 1,566 | 41,200 |
| 2018/10/25 | 1,599 | 1,599 | 1,561 | 1,566 | 32,900 |
| 2018/10/24 | 1,603 | 1,620 | 1,572 | 1,615 | 45,400 |
| 2018/10/23 | 1,634 | 1,634 | 1,600 | 1,600 | 32,400 |
| 2018/10/22 | 1,648 | 1,650 | 1,632 | 1,639 | 24,200 |
| 2018/10/19 | 1,650 | 1,665 | 1,643 | 1,663 | 20,000 |
| 2018/10/18 | 1,670 | 1,684 | 1,664 | 1,666 | 18,300 |
| 2018/10/17 | 1,642 | 1,681 | 1,642 | 1,668 | 32,400 |
| 2018/10/16 | 1,634 | 1,636 | 1,624 | 1,634 | 25,400 |
| 2018/10/15 | 1,674 | 1,685 | 1,638 | 1,639 | 34,000 |
| 2018/10/12 | 1,690 | 1,699 | 1,666 | 1,669 | 50,400 |
| 2018/10/11 | 1,705 | 1,716 | 1,691 | 1,715 | 57,900 |
| 2018/10/10 | 1,739 | 1,740 | 1,711 | 1,722 | 32,200 |
| 2018/10/09 | 1,756 | 1,760 | 1,728 | 1,729 | 34,100 |
| 2018/10/05 | 1,759 | 1,762 | 1,743 | 1,756 | 38,500 |
| 2018/10/04 | 1,776 | 1,777 | 1,755 | 1,761 | 21,100 |
| 2018/10/03 | 1,770 | 1,775 | 1,757 | 1,757 | 33,900 |
| 2018/10/02 | 1,783 | 1,794 | 1,759 | 1,773 | 24,700 |
| 2018/10/01 | 1,775 | 1,781 | 1,762 | 1,778 | 20,900 |
| 2018/09/28 | 1,778 | 1,789 | 1,758 | 1,776 | 51,700 |
| 2018/09/27 | 1,779 | 1,803 | 1,761 | 1,778 | 70,800 |
| 2018/09/26 | 1,780 | 1,823 | 1,762 | 1,795 | 181,900 |
| 2018/09/25 | 1,817 | 1,817 | 1,793 | 1,804 | 231,400 |
| 2018/09/21 | 1,823 | 1,852 | 1,819 | 1,827 | 86,300 |
| 2018/09/20 | 1,818 | 1,823 | 1,807 | 1,821 | 43,900 |
| 2018/09/19 | 1,776 | 1,825 | 1,770 | 1,820 | 61,800 |
| 2018/09/18 | 1,740 | 1,776 | 1,731 | 1,766 | 101,900 |
| 2018/09/14 | 1,735 | 1,752 | 1,735 | 1,743 | 82,200 |
| 2018/09/13 | 1,745 | 1,763 | 1,742 | 1,752 | 30,700 |
| 2018/09/12 | 1,742 | 1,745 | 1,733 | 1,745 | 34,600 |
| 2018/09/11 | 1,755 | 1,758 | 1,741 | 1,744 | 32,600 |
| 2018/09/10 | 1,760 | 1,765 | 1,748 | 1,761 | 21,900 |
| 2018/09/07 | 1,757 | 1,767 | 1,732 | 1,763 | 42,500 |
| 2018/09/06 | 1,780 | 1,789 | 1,763 | 1,764 | 47,000 |
| 2018/09/05 | 1,794 | 1,804 | 1,784 | 1,785 | 38,200 |
| 2018/09/04 | 1,787 | 1,809 | 1,773 | 1,792 | 40,000 |
| 2018/09/03 | 1,786 | 1,801 | 1,783 | 1,789 | 23,600 |
| 2018/08/31 | 1,783 | 1,786 | 1,768 | 1,783 | 40,600 |
| 2018/08/30 | 1,797 | 1,805 | 1,781 | 1,788 | 43,300 |
| 2018/08/29 | 1,800 | 1,819 | 1,792 | 1,796 | 36,600 |
| 2018/08/28 | 1,805 | 1,818 | 1,787 | 1,800 | 54,900 |
| 2018/08/27 | 1,820 | 1,836 | 1,813 | 1,814 | 55,400 |
| 2018/08/24 | 1,861 | 1,867 | 1,848 | 1,852 | 14,700 |
| 2018/08/23 | 1,851 | 1,852 | 1,822 | 1,844 | 39,100 |
| 2018/08/22 | 1,891 | 1,896 | 1,856 | 1,857 | 25,400 |
| 2018/08/21 | 1,886 | 1,902 | 1,873 | 1,891 | 20,700 |
| 2018/08/20 | 1,935 | 1,944 | 1,906 | 1,906 | 20,200 |
| 2018/08/17 | 1,924 | 1,933 | 1,912 | 1,927 | 19,400 |
| 2018/08/16 | 1,915 | 1,925 | 1,894 | 1,922 | 26,200 |
| 2018/08/15 | 1,935 | 1,936 | 1,905 | 1,924 | 46,700 |
| 2018/08/14 | 1,881 | 1,937 | 1,880 | 1,935 | 37,600 |
| 2018/08/13 | 1,870 | 1,898 | 1,867 | 1,881 | 32,200 |
| 2018/08/10 | 1,915 | 1,976 | 1,867 | 1,881 | 107,000 |
| 2018/08/09 | 1,815 | 1,823 | 1,786 | 1,795 | 35,300 |
| 2018/08/08 | 1,824 | 1,832 | 1,811 | 1,815 | 21,400 |
| 2018/08/07 | 1,797 | 1,847 | 1,781 | 1,838 | 39,900 |
| 2018/08/06 | 1,748 | 1,796 | 1,748 | 1,792 | 41,900 |
| 2018/08/03 | 1,780 | 1,780 | 1,746 | 1,747 | 22,100 |
| 2018/08/02 | 1,788 | 1,792 | 1,777 | 1,781 | 15,000 |
| 2018/08/01 | 1,775 | 1,786 | 1,757 | 1,774 | 33,100 |
| 2018/07/31 | 1,786 | 1,787 | 1,767 | 1,768 | 23,500 |
| 2018/07/30 | 1,833 | 1,833 | 1,783 | 1,800 | 19,500 |
| 2018/07/27 | 1,812 | 1,837 | 1,800 | 1,834 | 20,200 |
| 2018/07/26 | 1,792 | 1,810 | 1,784 | 1,807 | 20,400 |
| 2018/07/25 | 1,779 | 1,793 | 1,752 | 1,776 | 24,900 |
| 2018/07/24 | 1,777 | 1,779 | 1,751 | 1,758 | 16,100 |
| 2018/07/23 | 1,760 | 1,775 | 1,754 | 1,759 | 16,200 |
| 2018/07/20 | 1,773 | 1,776 | 1,750 | 1,758 | 14,600 |
| 2018/07/19 | 1,779 | 1,783 | 1,760 | 1,775 | 11,500 |
| 2018/07/18 | 1,798 | 1,798 | 1,745 | 1,769 | 27,000 |
| 2018/07/17 | 1,756 | 1,799 | 1,738 | 1,782 | 27,200 |
| 2018/07/13 | 1,726 | 1,738 | 1,714 | 1,735 | 23,100 |
| 2018/07/12 | 1,737 | 1,745 | 1,722 | 1,726 | 12,500 |
| 2018/07/11 | 1,733 | 1,740 | 1,720 | 1,721 | 21,800 |
| 2018/07/10 | 1,763 | 1,765 | 1,730 | 1,732 | 20,800 |
| 2018/07/09 | 1,763 | 1,765 | 1,752 | 1,760 | 9,600 |
| 2018/07/06 | 1,732 | 1,771 | 1,732 | 1,762 | 22,700 |
| 2018/07/05 | 1,772 | 1,772 | 1,720 | 1,729 | 30,600 |
| 2018/07/04 | 1,762 | 1,784 | 1,757 | 1,769 | 15,800 |
| 2018/07/03 | 1,801 | 1,802 | 1,752 | 1,762 | 30,700 |
| 2018/07/02 | 1,866 | 1,866 | 1,804 | 1,805 | 21,600 |
| 2018/06/29 | 1,832 | 1,871 | 1,831 | 1,866 | 18,200 |
| 2018/06/28 | 1,848 | 1,848 | 1,819 | 1,830 | 20,800 |
| 2018/06/27 | 1,841 | 1,862 | 1,835 | 1,855 | 20,700 |
| 2018/06/26 | 1,874 | 1,874 | 1,811 | 1,826 | 31,400 |
| 2018/06/25 | 1,872 | 1,895 | 1,864 | 1,874 | 28,700 |
| 2018/06/22 | 1,855 | 1,881 | 1,853 | 1,865 | 32,300 |
| 2018/06/21 | 1,891 | 1,895 | 1,855 | 1,855 | 23,100 |
| 2018/06/20 | 1,876 | 1,892 | 1,863 | 1,888 | 13,500 |
| 2018/06/19 | 1,922 | 1,925 | 1,868 | 1,877 | 27,600 |
| 2018/06/18 | 1,918 | 1,935 | 1,900 | 1,922 | 19,100 |
| 2018/06/15 | 1,948 | 1,949 | 1,912 | 1,920 | 21,700 |
| 2018/06/14 | 1,920 | 1,941 | 1,913 | 1,936 | 21,800 |
| 2018/06/13 | 1,922 | 1,939 | 1,900 | 1,936 | 17,200 |
| 2018/06/12 | 1,882 | 1,922 | 1,871 | 1,918 | 28,700 |
| 2018/06/11 | 1,908 | 1,914 | 1,880 | 1,884 | 22,900 |
| 2018/06/08 | 1,904 | 1,919 | 1,896 | 1,901 | 39,200 |
| 2018/06/07 | 1,936 | 1,937 | 1,894 | 1,896 | 40,700 |
| 2018/06/06 | 1,892 | 1,959 | 1,886 | 1,945 | 34,200 |
| 2018/06/05 | 1,910 | 1,921 | 1,902 | 1,915 | 15,400 |
| 2018/06/04 | 1,886 | 1,923 | 1,886 | 1,909 | 20,900 |
| 2018/06/01 | 1,886 | 1,922 | 1,869 | 1,875 | 36,900 |
| 2018/05/31 | 1,860 | 1,888 | 1,848 | 1,886 | 23,100 |
| 2018/05/30 | 1,834 | 1,864 | 1,833 | 1,851 | 17,000 |
| 2018/05/29 | 1,880 | 1,880 | 1,837 | 1,846 | 20,000 |
| 2018/05/28 | 1,850 | 1,865 | 1,834 | 1,865 | 17,600 |
| 2018/05/25 | 1,879 | 1,879 | 1,837 | 1,850 | 27,900 |
| 2018/05/24 | 1,881 | 1,890 | 1,870 | 1,879 | 18,500 |
| 2018/05/23 | 1,914 | 1,914 | 1,869 | 1,891 | 27,000 |
| 2018/05/22 | 1,941 | 1,949 | 1,912 | 1,914 | 23,400 |
| 2018/05/21 | 1,925 | 1,959 | 1,922 | 1,959 | 51,200 |
| 2018/05/18 | 1,898 | 1,930 | 1,894 | 1,925 | 51,200 |
| 2018/05/17 | 1,884 | 1,892 | 1,874 | 1,885 | 75,800 |
| 2018/05/16 | 1,860 | 1,876 | 1,840 | 1,872 | 26,500 |
| 2018/05/15 | 1,845 | 1,870 | 1,791 | 1,863 | 78,300 |
| 2018/05/14 | 1,780 | 1,785 | 1,755 | 1,765 | 28,700 |
| 2018/05/11 | 1,761 | 1,774 | 1,754 | 1,774 | 11,400 |
| 2018/05/10 | 1,781 | 1,789 | 1,754 | 1,768 | 16,300 |
| 2018/05/09 | 1,796 | 1,800 | 1,780 | 1,783 | 16,700 |
| 2018/05/08 | 1,802 | 1,813 | 1,791 | 1,793 | 13,600 |
| 2018/05/07 | 1,800 | 1,824 | 1,793 | 1,818 | 9,800 |
| 2018/05/02 | 1,816 | 1,820 | 1,789 | 1,800 | 14,200 |
| 2018/05/01 | 1,797 | 1,829 | 1,794 | 1,822 | 14,500 |
| 2018/04/27 | 1,811 | 1,813 | 1,799 | 1,810 | 15,400 |
| 2018/04/26 | 1,791 | 1,814 | 1,776 | 1,811 | 32,600 |
| 2018/04/25 | 1,766 | 1,794 | 1,762 | 1,794 | 24,300 |
| 2018/04/24 | 1,746 | 1,764 | 1,745 | 1,764 | 20,800 |
| 2018/04/23 | 1,750 | 1,752 | 1,739 | 1,751 | 13,400 |
| 2018/04/20 | 1,728 | 1,747 | 1,725 | 1,744 | 8,500 |
| 2018/04/19 | 1,736 | 1,745 | 1,718 | 1,741 | 11,600 |
| 2018/04/18 | 1,724 | 1,743 | 1,720 | 1,736 | 12,000 |
| 2018/04/17 | 1,749 | 1,749 | 1,714 | 1,723 | 10,700 |
| 2018/04/16 | 1,742 | 1,746 | 1,726 | 1,744 | 11,100 |
| 2018/04/13 | 1,736 | 1,745 | 1,727 | 1,737 | 7,200 |
| 2018/04/12 | 1,740 | 1,740 | 1,722 | 1,731 | 9,000 |
| 2018/04/11 | 1,740 | 1,740 | 1,711 | 1,718 | 10,200 |
| 2018/04/10 | 1,754 | 1,760 | 1,720 | 1,730 | 21,500 |
| 2018/04/09 | 1,711 | 1,762 | 1,709 | 1,760 | 26,800 |
| 2018/04/06 | 1,738 | 1,738 | 1,704 | 1,704 | 24,300 |
| 2018/04/05 | 1,745 | 1,750 | 1,726 | 1,730 | 29,400 |
| 2018/04/04 | 1,725 | 1,749 | 1,716 | 1,745 | 25,300 |
| 2018/04/03 | 1,725 | 1,725 | 1,704 | 1,709 | 25,400 |
| 2018/04/02 | 1,766 | 1,766 | 1,744 | 1,756 | 14,300 |
| 2018/03/30 | 1,767 | 1,770 | 1,755 | 1,761 | 14,000 |
| 2018/03/29 | 1,740 | 1,778 | 1,740 | 1,755 | 29,600 |
| 2018/03/28 | 1,698 | 1,747 | 1,698 | 1,734 | 34,700 |
| 2018/03/27 | 1,690 | 1,768 | 1,690 | 1,728 | 80,300 |
| 2018/03/26 | 1,679 | 1,684 | 1,650 | 1,682 | 45,200 |
| 2018/03/23 | 1,701 | 1,724 | 1,676 | 1,681 | 44,000 |
| 2018/03/22 | 1,728 | 1,738 | 1,703 | 1,711 | 34,100 |
| 2018/03/20 | 1,721 | 1,731 | 1,715 | 1,724 | 12,100 |
| 2018/03/19 | 1,742 | 1,746 | 1,721 | 1,730 | 22,000 |
| 2018/03/16 | 1,781 | 1,787 | 1,736 | 1,740 | 46,400 |
| 2018/03/15 | 1,811 | 1,823 | 1,781 | 1,784 | 38,500 |
| 2018/03/14 | 1,844 | 1,844 | 1,804 | 1,809 | 18,200 |
| 2018/03/13 | 1,833 | 1,849 | 1,822 | 1,847 | 23,500 |
| 2018/03/12 | 1,851 | 1,851 | 1,816 | 1,832 | 27,000 |
| 2018/03/09 | 1,840 | 1,859 | 1,822 | 1,851 | 45,100 |
| 2018/03/08 | 1,848 | 1,867 | 1,816 | 1,826 | 38,700 |
| 2018/03/07 | 1,790 | 1,884 | 1,784 | 1,847 | 102,500 |
| 2018/03/06 | 1,789 | 1,807 | 1,786 | 1,794 | 29,600 |
| 2018/03/05 | 1,793 | 1,821 | 1,771 | 1,781 | 33,500 |
| 2018/03/02 | 1,779 | 1,797 | 1,760 | 1,787 | 25,400 |
| 2018/03/01 | 1,779 | 1,815 | 1,765 | 1,788 | 63,900 |
| 2018/02/28 | 1,781 | 1,781 | 1,748 | 1,751 | 21,500 |
| 2018/02/27 | 1,755 | 1,794 | 1,752 | 1,770 | 48,400 |
| 2018/02/26 | 1,739 | 1,756 | 1,731 | 1,732 | 11,800 |
| 2018/02/23 | 1,745 | 1,759 | 1,738 | 1,739 | 20,300 |
| 2018/02/22 | 1,714 | 1,760 | 1,714 | 1,745 | 28,000 |
| 2018/02/21 | 1,732 | 1,747 | 1,705 | 1,713 | 25,200 |
| 2018/02/20 | 1,730 | 1,754 | 1,729 | 1,739 | 34,200 |
| 2018/02/19 | 1,680 | 1,718 | 1,674 | 1,703 | 33,500 |
| 2018/02/16 | 1,645 | 1,667 | 1,645 | 1,654 | 25,300 |
| 2018/02/15 | 1,679 | 1,679 | 1,631 | 1,631 | 47,100 |
| 2018/02/14 | 1,705 | 1,732 | 1,654 | 1,654 | 62,500 |
| 2018/02/13 | 1,705 | 1,720 | 1,671 | 1,675 | 53,700 |
| 2018/02/09 | 1,655 | 1,703 | 1,655 | 1,700 | 41,900 |
| 2018/02/08 | 1,739 | 1,748 | 1,707 | 1,712 | 32,900 |
| 2018/02/07 | 1,720 | 1,759 | 1,700 | 1,700 | 49,200 |
| 2018/02/06 | 1,750 | 1,751 | 1,659 | 1,685 | 93,400 |
| 2018/02/05 | 1,760 | 1,792 | 1,760 | 1,777 | 34,000 |
| 2018/02/02 | 1,808 | 1,810 | 1,784 | 1,797 | 19,600 |
| 2018/02/01 | 1,781 | 1,816 | 1,781 | 1,808 | 30,800 |
| 2018/01/31 | 1,773 | 1,810 | 1,773 | 1,774 | 31,500 |
| 2018/01/30 | 1,806 | 1,806 | 1,772 | 1,799 | 32,700 |
| 2018/01/29 | 1,796 | 1,810 | 1,783 | 1,805 | 24,400 |
| 2018/01/26 | 1,768 | 1,797 | 1,768 | 1,784 | 24,200 |
| 2018/01/25 | 1,800 | 1,800 | 1,762 | 1,762 | 26,300 |
| 2018/01/24 | 1,780 | 1,813 | 1,776 | 1,792 | 30,500 |
| 2018/01/23 | 1,770 | 1,775 | 1,765 | 1,774 | 14,000 |
| 2018/01/22 | 1,782 | 1,782 | 1,759 | 1,769 | 17,700 |
| 2018/01/19 | 1,787 | 1,790 | 1,762 | 1,766 | 38,000 |
| 2018/01/18 | 1,799 | 1,799 | 1,775 | 1,781 | 35,600 |
| 2018/01/17 | 1,773 | 1,789 | 1,765 | 1,783 | 33,100 |
| 2018/01/16 | 1,801 | 1,801 | 1,771 | 1,772 | 29,800 |
| 2018/01/15 | 1,837 | 1,839 | 1,795 | 1,798 | 16,800 |
| 2018/01/12 | 1,838 | 1,848 | 1,821 | 1,822 | 23,000 |
| 2018/01/11 | 1,808 | 1,859 | 1,807 | 1,853 | 55,900 |
| 2018/01/10 | 1,792 | 1,827 | 1,792 | 1,815 | 30,800 |
| 2018/01/09 | 1,790 | 1,805 | 1,769 | 1,796 | 41,200 |
| 2018/01/05 | 1,798 | 1,798 | 1,768 | 1,779 | 33,800 |
| 2018/01/04 | 1,765 | 1,798 | 1,762 | 1,798 | 62,200 |