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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,999 | 2,031 | 1,971 | 1,998 | 291,200 |
| 2022/12/29 | 2,010 | 2,057 | 1,985 | 2,015 | 345,300 |
| 2022/12/28 | 2,037 | 2,045 | 1,964 | 2,000 | 312,300 |
| 2022/12/27 | 2,041 | 2,094 | 2,023 | 2,036 | 302,700 |
| 2022/12/26 | 2,028 | 2,062 | 1,963 | 2,032 | 300,400 |
| 2022/12/23 | 2,055 | 2,071 | 2,017 | 2,028 | 191,900 |
| 2022/12/22 | 2,021 | 2,099 | 2,013 | 2,072 | 366,100 |
| 2022/12/21 | 2,000 | 2,065 | 1,972 | 2,030 | 421,800 |
| 2022/12/20 | 1,968 | 2,015 | 1,934 | 1,968 | 407,900 |
| 2022/12/19 | 2,006 | 2,051 | 1,982 | 1,984 | 493,300 |
| 2022/12/16 | 1,910 | 2,023 | 1,902 | 1,987 | 536,600 |
| 2022/12/15 | 1,869 | 1,913 | 1,854 | 1,910 | 274,600 |
| 2022/12/14 | 1,789 | 1,870 | 1,772 | 1,858 | 260,500 |
| 2022/12/13 | 1,795 | 1,809 | 1,773 | 1,792 | 123,700 |
| 2022/12/12 | 1,711 | 1,819 | 1,685 | 1,795 | 336,000 |
| 2022/12/09 | 1,704 | 1,718 | 1,691 | 1,714 | 124,500 |
| 2022/12/08 | 1,694 | 1,722 | 1,685 | 1,722 | 149,800 |
| 2022/12/07 | 1,718 | 1,759 | 1,691 | 1,707 | 515,100 |
| 2022/12/06 | 1,710 | 1,738 | 1,633 | 1,727 | 1,369,200 |
| 2022/12/05 | 1,557 | 1,563 | 1,538 | 1,552 | 29,600 |
| 2022/12/02 | 1,572 | 1,576 | 1,519 | 1,569 | 82,700 |
| 2022/12/01 | 1,622 | 1,667 | 1,586 | 1,590 | 71,600 |
| 2022/11/30 | 1,630 | 1,630 | 1,589 | 1,606 | 43,500 |
| 2022/11/29 | 1,600 | 1,673 | 1,586 | 1,630 | 299,900 |
| 2022/11/28 | 1,665 | 1,665 | 1,579 | 1,601 | 187,600 |
| 2022/11/25 | 1,660 | 1,689 | 1,622 | 1,665 | 285,700 |
| 2022/11/24 | 1,572 | 1,633 | 1,561 | 1,629 | 205,700 |
| 2022/11/22 | 1,453 | 1,554 | 1,453 | 1,550 | 142,500 |
| 2022/11/21 | 1,493 | 1,495 | 1,442 | 1,449 | 45,900 |
| 2022/11/18 | 1,430 | 1,476 | 1,427 | 1,474 | 44,600 |
| 2022/11/17 | 1,398 | 1,430 | 1,396 | 1,423 | 22,500 |
| 2022/11/16 | 1,383 | 1,395 | 1,351 | 1,393 | 41,000 |
| 2022/11/15 | 1,483 | 1,483 | 1,383 | 1,395 | 64,200 |
| 2022/11/14 | 1,509 | 1,520 | 1,447 | 1,453 | 51,600 |
| 2022/11/11 | 1,545 | 1,563 | 1,513 | 1,525 | 51,100 |
| 2022/11/10 | 1,532 | 1,542 | 1,516 | 1,541 | 25,300 |
| 2022/11/09 | 1,537 | 1,550 | 1,521 | 1,534 | 32,700 |
| 2022/11/08 | 1,460 | 1,564 | 1,459 | 1,537 | 170,000 |
| 2022/11/07 | 1,414 | 1,460 | 1,414 | 1,460 | 39,700 |
| 2022/11/04 | 1,430 | 1,431 | 1,417 | 1,417 | 25,300 |
| 2022/11/02 | 1,420 | 1,448 | 1,420 | 1,434 | 66,000 |
| 2022/11/01 | 1,430 | 1,430 | 1,419 | 1,429 | 14,000 |
| 2022/10/31 | 1,410 | 1,430 | 1,410 | 1,427 | 27,600 |
| 2022/10/28 | 1,403 | 1,418 | 1,385 | 1,415 | 76,100 |
| 2022/10/27 | 1,415 | 1,419 | 1,406 | 1,413 | 23,200 |
| 2022/10/26 | 1,440 | 1,443 | 1,422 | 1,424 | 23,200 |
| 2022/10/25 | 1,435 | 1,446 | 1,400 | 1,437 | 53,400 |
| 2022/10/24 | 1,432 | 1,440 | 1,404 | 1,435 | 56,100 |
| 2022/10/21 | 1,424 | 1,430 | 1,403 | 1,430 | 35,300 |
| 2022/10/20 | 1,382 | 1,423 | 1,375 | 1,423 | 44,600 |
| 2022/10/19 | 1,360 | 1,397 | 1,353 | 1,383 | 41,400 |
| 2022/10/18 | 1,370 | 1,374 | 1,345 | 1,360 | 39,100 |
| 2022/10/17 | 1,331 | 1,360 | 1,318 | 1,353 | 37,500 |
| 2022/10/14 | 1,320 | 1,342 | 1,308 | 1,332 | 52,700 |
| 2022/10/13 | 1,302 | 1,307 | 1,294 | 1,302 | 19,800 |
| 2022/10/12 | 1,301 | 1,310 | 1,290 | 1,302 | 19,500 |
| 2022/10/11 | 1,298 | 1,306 | 1,284 | 1,304 | 29,000 |
| 2022/10/07 | 1,288 | 1,304 | 1,280 | 1,299 | 19,100 |
| 2022/10/06 | 1,295 | 1,306 | 1,293 | 1,302 | 16,700 |
| 2022/10/05 | 1,310 | 1,312 | 1,294 | 1,295 | 22,000 |
| 2022/10/04 | 1,300 | 1,317 | 1,296 | 1,310 | 34,400 |
| 2022/10/03 | 1,292 | 1,293 | 1,269 | 1,287 | 32,600 |
| 2022/09/30 | 1,290 | 1,305 | 1,287 | 1,301 | 23,500 |
| 2022/09/29 | 1,300 | 1,308 | 1,281 | 1,305 | 79,900 |
| 2022/09/28 | 1,296 | 1,296 | 1,278 | 1,294 | 127,700 |
| 2022/09/27 | 1,306 | 1,306 | 1,290 | 1,296 | 38,500 |
| 2022/09/26 | 1,306 | 1,308 | 1,289 | 1,289 | 46,800 |
| 2022/09/22 | 1,310 | 1,320 | 1,305 | 1,306 | 28,200 |
| 2022/09/21 | 1,315 | 1,317 | 1,302 | 1,317 | 20,000 |
| 2022/09/20 | 1,316 | 1,336 | 1,313 | 1,321 | 26,300 |
| 2022/09/16 | 1,315 | 1,318 | 1,306 | 1,310 | 13,200 |
| 2022/09/15 | 1,344 | 1,344 | 1,311 | 1,311 | 27,000 |
| 2022/09/14 | 1,305 | 1,344 | 1,305 | 1,339 | 37,500 |
| 2022/09/13 | 1,309 | 1,320 | 1,300 | 1,320 | 26,600 |
| 2022/09/12 | 1,300 | 1,306 | 1,293 | 1,299 | 24,700 |
| 2022/09/09 | 1,298 | 1,308 | 1,295 | 1,298 | 19,900 |
| 2022/09/08 | 1,296 | 1,305 | 1,291 | 1,304 | 17,800 |
| 2022/09/07 | 1,285 | 1,296 | 1,274 | 1,290 | 25,400 |
| 2022/09/06 | 1,282 | 1,287 | 1,276 | 1,282 | 19,100 |
| 2022/09/05 | 1,286 | 1,286 | 1,275 | 1,280 | 22,500 |
| 2022/09/02 | 1,282 | 1,289 | 1,278 | 1,286 | 16,400 |
| 2022/09/01 | 1,310 | 1,314 | 1,281 | 1,281 | 26,300 |
| 2022/08/31 | 1,309 | 1,318 | 1,308 | 1,311 | 19,700 |
| 2022/08/30 | 1,297 | 1,310 | 1,295 | 1,310 | 25,800 |
| 2022/08/29 | 1,285 | 1,298 | 1,280 | 1,291 | 18,200 |
| 2022/08/26 | 1,296 | 1,296 | 1,287 | 1,289 | 6,000 |
| 2022/08/25 | 1,297 | 1,297 | 1,290 | 1,294 | 7,300 |
| 2022/08/24 | 1,286 | 1,295 | 1,283 | 1,295 | 9,600 |
| 2022/08/23 | 1,296 | 1,296 | 1,287 | 1,289 | 10,100 |
| 2022/08/22 | 1,287 | 1,299 | 1,282 | 1,299 | 14,800 |
| 2022/08/19 | 1,281 | 1,288 | 1,281 | 1,284 | 7,100 |
| 2022/08/18 | 1,282 | 1,289 | 1,277 | 1,282 | 8,600 |
| 2022/08/17 | 1,290 | 1,295 | 1,283 | 1,287 | 12,700 |
| 2022/08/16 | 1,283 | 1,290 | 1,278 | 1,289 | 10,000 |
| 2022/08/15 | 1,285 | 1,285 | 1,258 | 1,277 | 26,600 |
| 2022/08/12 | 1,270 | 1,288 | 1,262 | 1,285 | 35,500 |
| 2022/08/10 | 1,258 | 1,267 | 1,253 | 1,266 | 13,800 |
| 2022/08/09 | 1,261 | 1,274 | 1,253 | 1,270 | 16,800 |
| 2022/08/08 | 1,250 | 1,255 | 1,245 | 1,255 | 12,200 |
| 2022/08/05 | 1,238 | 1,245 | 1,234 | 1,245 | 10,900 |
| 2022/08/04 | 1,250 | 1,250 | 1,240 | 1,240 | 9,900 |
| 2022/08/03 | 1,249 | 1,249 | 1,241 | 1,247 | 13,600 |
| 2022/08/02 | 1,280 | 1,280 | 1,250 | 1,250 | 18,100 |
| 2022/08/01 | 1,280 | 1,280 | 1,261 | 1,280 | 13,500 |
| 2022/07/29 | 1,270 | 1,279 | 1,264 | 1,274 | 16,800 |
| 2022/07/28 | 1,263 | 1,270 | 1,256 | 1,270 | 34,900 |
| 2022/07/27 | 1,265 | 1,269 | 1,260 | 1,261 | 10,700 |
| 2022/07/26 | 1,260 | 1,273 | 1,260 | 1,269 | 12,500 |
| 2022/07/25 | 1,260 | 1,271 | 1,254 | 1,263 | 15,300 |
| 2022/07/22 | 1,258 | 1,263 | 1,252 | 1,260 | 16,100 |
| 2022/07/21 | 1,259 | 1,261 | 1,256 | 1,260 | 14,700 |
| 2022/07/20 | 1,260 | 1,264 | 1,254 | 1,260 | 22,500 |
| 2022/07/19 | 1,254 | 1,259 | 1,248 | 1,254 | 6,600 |
| 2022/07/15 | 1,258 | 1,258 | 1,245 | 1,248 | 12,100 |
| 2022/07/14 | 1,256 | 1,258 | 1,246 | 1,258 | 14,200 |
| 2022/07/13 | 1,250 | 1,260 | 1,244 | 1,260 | 11,600 |
| 2022/07/12 | 1,250 | 1,250 | 1,236 | 1,241 | 21,500 |
| 2022/07/11 | 1,235 | 1,262 | 1,235 | 1,261 | 34,200 |
| 2022/07/08 | 1,246 | 1,253 | 1,233 | 1,233 | 37,500 |
| 2022/07/07 | 1,249 | 1,249 | 1,235 | 1,242 | 19,100 |
| 2022/07/06 | 1,246 | 1,248 | 1,231 | 1,244 | 22,900 |
| 2022/07/05 | 1,252 | 1,259 | 1,244 | 1,246 | 17,600 |
| 2022/07/04 | 1,246 | 1,258 | 1,238 | 1,256 | 20,100 |
| 2022/07/01 | 1,239 | 1,248 | 1,230 | 1,235 | 30,300 |
| 2022/06/30 | 1,264 | 1,264 | 1,237 | 1,237 | 24,300 |
| 2022/06/29 | 1,225 | 1,268 | 1,220 | 1,268 | 50,400 |
| 2022/06/28 | 1,236 | 1,238 | 1,216 | 1,224 | 41,200 |
| 2022/06/27 | 1,240 | 1,262 | 1,231 | 1,246 | 27,100 |
| 2022/06/24 | 1,226 | 1,230 | 1,217 | 1,225 | 29,200 |
| 2022/06/23 | 1,225 | 1,233 | 1,214 | 1,226 | 16,000 |
| 2022/06/22 | 1,219 | 1,237 | 1,211 | 1,223 | 28,400 |
| 2022/06/21 | 1,199 | 1,219 | 1,196 | 1,209 | 21,600 |
| 2022/06/20 | 1,219 | 1,220 | 1,198 | 1,199 | 17,000 |
| 2022/06/17 | 1,195 | 1,220 | 1,188 | 1,211 | 33,900 |
| 2022/06/16 | 1,200 | 1,220 | 1,200 | 1,219 | 17,700 |
| 2022/06/15 | 1,210 | 1,210 | 1,197 | 1,197 | 19,500 |
| 2022/06/14 | 1,189 | 1,212 | 1,184 | 1,202 | 23,500 |
| 2022/06/13 | 1,218 | 1,218 | 1,195 | 1,204 | 29,900 |
| 2022/06/10 | 1,238 | 1,238 | 1,218 | 1,218 | 27,800 |
| 2022/06/09 | 1,215 | 1,228 | 1,211 | 1,215 | 24,100 |
| 2022/06/08 | 1,208 | 1,219 | 1,205 | 1,215 | 16,600 |
| 2022/06/07 | 1,209 | 1,228 | 1,200 | 1,208 | 34,600 |
| 2022/06/06 | 1,158 | 1,217 | 1,157 | 1,206 | 61,400 |
| 2022/06/03 | 1,163 | 1,163 | 1,156 | 1,159 | 13,800 |
| 2022/06/02 | 1,171 | 1,171 | 1,160 | 1,163 | 10,500 |
| 2022/06/01 | 1,161 | 1,171 | 1,161 | 1,171 | 17,000 |
| 2022/05/31 | 1,170 | 1,170 | 1,158 | 1,160 | 16,900 |
| 2022/05/30 | 1,159 | 1,172 | 1,148 | 1,172 | 40,100 |
| 2022/05/27 | 1,147 | 1,155 | 1,139 | 1,149 | 26,100 |
| 2022/05/26 | 1,168 | 1,169 | 1,143 | 1,146 | 34,900 |
| 2022/05/25 | 1,173 | 1,174 | 1,163 | 1,168 | 14,700 |
| 2022/05/24 | 1,170 | 1,176 | 1,156 | 1,161 | 21,500 |
| 2022/05/23 | 1,165 | 1,173 | 1,151 | 1,168 | 30,600 |
| 2022/05/20 | 1,146 | 1,161 | 1,145 | 1,151 | 21,100 |
| 2022/05/19 | 1,150 | 1,153 | 1,133 | 1,146 | 29,700 |
| 2022/05/18 | 1,142 | 1,159 | 1,136 | 1,154 | 37,900 |
| 2022/05/17 | 1,143 | 1,154 | 1,129 | 1,143 | 56,300 |
| 2022/05/16 | 1,170 | 1,190 | 1,143 | 1,143 | 124,400 |
| 2022/05/13 | 1,240 | 1,264 | 1,232 | 1,256 | 31,400 |
| 2022/05/12 | 1,228 | 1,240 | 1,225 | 1,227 | 19,000 |
| 2022/05/11 | 1,233 | 1,242 | 1,225 | 1,231 | 20,100 |
| 2022/05/10 | 1,254 | 1,255 | 1,234 | 1,235 | 25,900 |
| 2022/05/09 | 1,269 | 1,276 | 1,255 | 1,257 | 16,800 |
| 2022/05/06 | 1,277 | 1,279 | 1,268 | 1,279 | 14,600 |
| 2022/05/02 | 1,275 | 1,275 | 1,261 | 1,275 | 12,200 |
| 2022/04/28 | 1,269 | 1,280 | 1,251 | 1,278 | 26,100 |
| 2022/04/27 | 1,235 | 1,279 | 1,231 | 1,279 | 34,300 |
| 2022/04/26 | 1,245 | 1,246 | 1,238 | 1,244 | 4,700 |
| 2022/04/25 | 1,238 | 1,245 | 1,233 | 1,245 | 9,800 |
| 2022/04/22 | 1,250 | 1,250 | 1,235 | 1,242 | 5,200 |
| 2022/04/21 | 1,237 | 1,252 | 1,233 | 1,252 | 19,000 |
| 2022/04/20 | 1,227 | 1,239 | 1,222 | 1,237 | 10,100 |
| 2022/04/19 | 1,226 | 1,231 | 1,221 | 1,226 | 7,500 |
| 2022/04/18 | 1,221 | 1,230 | 1,212 | 1,226 | 9,900 |
| 2022/04/15 | 1,230 | 1,230 | 1,219 | 1,224 | 7,800 |
| 2022/04/14 | 1,222 | 1,229 | 1,217 | 1,229 | 6,100 |
| 2022/04/13 | 1,222 | 1,222 | 1,205 | 1,218 | 19,400 |
| 2022/04/12 | 1,232 | 1,238 | 1,219 | 1,222 | 14,500 |
| 2022/04/11 | 1,234 | 1,243 | 1,227 | 1,240 | 21,100 |
| 2022/04/08 | 1,230 | 1,232 | 1,218 | 1,231 | 15,800 |
| 2022/04/07 | 1,230 | 1,230 | 1,208 | 1,219 | 17,200 |
| 2022/04/06 | 1,240 | 1,240 | 1,230 | 1,233 | 10,000 |
| 2022/04/05 | 1,258 | 1,258 | 1,241 | 1,242 | 11,600 |
| 2022/04/04 | 1,246 | 1,249 | 1,235 | 1,245 | 13,100 |
| 2022/04/01 | 1,214 | 1,241 | 1,210 | 1,238 | 18,400 |
| 2022/03/31 | 1,221 | 1,235 | 1,213 | 1,213 | 39,400 |
| 2022/03/30 | 1,245 | 1,245 | 1,221 | 1,237 | 38,600 |
| 2022/03/29 | 1,277 | 1,280 | 1,263 | 1,280 | 34,100 |
| 2022/03/28 | 1,276 | 1,282 | 1,272 | 1,277 | 23,900 |
| 2022/03/25 | 1,275 | 1,279 | 1,267 | 1,272 | 23,700 |
| 2022/03/24 | 1,263 | 1,272 | 1,252 | 1,272 | 19,600 |
| 2022/03/23 | 1,253 | 1,277 | 1,252 | 1,271 | 30,400 |
| 2022/03/22 | 1,264 | 1,269 | 1,237 | 1,243 | 32,700 |
| 2022/03/18 | 1,242 | 1,251 | 1,237 | 1,251 | 28,400 |
| 2022/03/17 | 1,250 | 1,251 | 1,232 | 1,243 | 19,800 |
| 2022/03/16 | 1,230 | 1,245 | 1,221 | 1,242 | 15,500 |
| 2022/03/15 | 1,206 | 1,226 | 1,206 | 1,223 | 8,400 |
| 2022/03/14 | 1,222 | 1,226 | 1,205 | 1,205 | 10,800 |
| 2022/03/11 | 1,191 | 1,215 | 1,191 | 1,210 | 20,600 |
| 2022/03/10 | 1,199 | 1,223 | 1,197 | 1,216 | 29,000 |
| 2022/03/09 | 1,175 | 1,196 | 1,166 | 1,166 | 27,200 |
| 2022/03/08 | 1,200 | 1,203 | 1,170 | 1,174 | 43,600 |
| 2022/03/07 | 1,228 | 1,234 | 1,202 | 1,206 | 31,800 |
| 2022/03/04 | 1,232 | 1,247 | 1,230 | 1,230 | 18,700 |
| 2022/03/03 | 1,241 | 1,247 | 1,232 | 1,232 | 16,900 |
| 2022/03/02 | 1,246 | 1,252 | 1,240 | 1,240 | 16,600 |
| 2022/03/01 | 1,265 | 1,265 | 1,240 | 1,248 | 23,800 |
| 2022/02/28 | 1,252 | 1,255 | 1,241 | 1,248 | 20,500 |
| 2022/02/25 | 1,220 | 1,248 | 1,220 | 1,247 | 37,600 |
| 2022/02/24 | 1,226 | 1,234 | 1,211 | 1,220 | 27,200 |
| 2022/02/22 | 1,236 | 1,238 | 1,220 | 1,226 | 25,100 |
| 2022/02/21 | 1,240 | 1,251 | 1,240 | 1,243 | 7,500 |
| 2022/02/18 | 1,241 | 1,249 | 1,237 | 1,248 | 12,500 |
| 2022/02/17 | 1,240 | 1,251 | 1,236 | 1,248 | 11,800 |
| 2022/02/16 | 1,257 | 1,257 | 1,237 | 1,240 | 11,300 |
| 2022/02/15 | 1,270 | 1,270 | 1,234 | 1,234 | 18,100 |
| 2022/02/14 | 1,240 | 1,261 | 1,239 | 1,255 | 19,500 |
| 2022/02/10 | 1,269 | 1,270 | 1,259 | 1,270 | 21,500 |
| 2022/02/09 | 1,240 | 1,262 | 1,240 | 1,262 | 26,400 |
| 2022/02/08 | 1,240 | 1,244 | 1,234 | 1,240 | 15,700 |
| 2022/02/07 | 1,241 | 1,245 | 1,232 | 1,244 | 13,800 |
| 2022/02/04 | 1,239 | 1,241 | 1,232 | 1,238 | 11,000 |
| 2022/02/03 | 1,230 | 1,242 | 1,229 | 1,233 | 15,600 |
| 2022/02/02 | 1,215 | 1,233 | 1,205 | 1,231 | 13,000 |
| 2022/02/01 | 1,215 | 1,215 | 1,198 | 1,207 | 8,200 |
| 2022/01/31 | 1,203 | 1,204 | 1,196 | 1,203 | 8,600 |
| 2022/01/28 | 1,188 | 1,205 | 1,183 | 1,196 | 14,000 |
| 2022/01/27 | 1,215 | 1,215 | 1,181 | 1,183 | 31,900 |
| 2022/01/26 | 1,229 | 1,229 | 1,212 | 1,218 | 10,400 |
| 2022/01/25 | 1,240 | 1,240 | 1,212 | 1,219 | 17,800 |
| 2022/01/24 | 1,211 | 1,240 | 1,204 | 1,240 | 20,400 |
| 2022/01/21 | 1,192 | 1,219 | 1,190 | 1,219 | 21,800 |
| 2022/01/20 | 1,196 | 1,210 | 1,187 | 1,191 | 22,900 |
| 2022/01/19 | 1,211 | 1,214 | 1,191 | 1,192 | 37,900 |
| 2022/01/18 | 1,235 | 1,237 | 1,209 | 1,211 | 29,900 |
| 2022/01/17 | 1,223 | 1,233 | 1,221 | 1,233 | 10,200 |
| 2022/01/14 | 1,233 | 1,233 | 1,220 | 1,223 | 16,200 |
| 2022/01/13 | 1,242 | 1,242 | 1,230 | 1,233 | 10,100 |
| 2022/01/12 | 1,230 | 1,249 | 1,229 | 1,242 | 23,100 |
| 2022/01/11 | 1,227 | 1,234 | 1,210 | 1,234 | 15,700 |
| 2022/01/07 | 1,224 | 1,234 | 1,219 | 1,227 | 14,500 |
| 2022/01/06 | 1,234 | 1,234 | 1,222 | 1,224 | 12,800 |
| 2022/01/05 | 1,230 | 1,239 | 1,228 | 1,236 | 12,500 |
| 2022/01/04 | 1,228 | 1,230 | 1,216 | 1,230 | 18,500 |