ダイコー通産(7673)の株価時系列情報
ダイコー通産(7673)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,819 | 1,844 | 1,773 | 1,807 | 61,600 |
| 2019/12/27 | 1,788 | 1,950 | 1,735 | 1,856 | 68,600 |
| 2019/12/26 | 1,730 | 1,819 | 1,720 | 1,758 | 53,000 |
| 2019/12/25 | 1,788 | 1,788 | 1,650 | 1,740 | 72,700 |
| 2019/12/24 | 1,685 | 1,855 | 1,560 | 1,749 | 118,500 |
| 2019/12/23 | 1,641 | 1,833 | 1,615 | 1,660 | 92,700 |
| 2019/12/20 | 1,378 | 1,639 | 1,378 | 1,615 | 77,700 |
| 2019/12/19 | 1,361 | 1,437 | 1,351 | 1,378 | 37,500 |
| 2019/12/18 | 1,324 | 1,442 | 1,319 | 1,366 | 64,300 |
| 2019/12/17 | 1,317 | 1,323 | 1,279 | 1,323 | 28,300 |
| 2019/12/16 | 1,295 | 1,320 | 1,267 | 1,320 | 28,700 |
| 2019/12/13 | 1,321 | 1,384 | 1,274 | 1,330 | 57,100 |
| 2019/12/12 | 1,244 | 1,332 | 1,229 | 1,319 | 74,700 |
| 2019/12/11 | 1,223 | 1,240 | 1,195 | 1,229 | 15,900 |
| 2019/12/10 | 1,231 | 1,255 | 1,196 | 1,221 | 38,800 |
| 2019/12/09 | 1,226 | 1,259 | 1,182 | 1,230 | 50,900 |
| 2019/12/06 | 1,150 | 1,262 | 1,104 | 1,166 | 85,800 |
| 2019/12/05 | 1,003 | 1,100 | 1,001 | 1,071 | 13,100 |
| 2019/12/04 | 996 | 1,002 | 990 | 1,002 | 12,200 |
| 2019/12/03 | 993 | 1,000 | 990 | 996 | 5,600 |
| 2019/12/02 | 992 | 1,005 | 983 | 1,001 | 15,000 |
| 2019/11/29 | 1,008 | 1,008 | 990 | 992 | 12,900 |
| 2019/11/28 | 1,029 | 1,029 | 980 | 998 | 17,500 |
| 2019/11/28 | 1 -> 2.00 分割 | ||||
| 2019/11/27 | 2,033 | 2,040 | 2,016 | 2,016 | 9,700 |
| 2019/11/26 | 2,011 | 2,025 | 2,006 | 2,016 | 5,800 |
| 2019/11/25 | 2,001 | 2,045 | 1,998 | 2,011 | 7,800 |
| 2019/11/22 | 2,008 | 2,023 | 2,000 | 2,010 | 4,500 |
| 2019/11/21 | 2,039 | 2,039 | 1,999 | 2,028 | 4,300 |
| 2019/11/20 | 2,039 | 2,039 | 2,003 | 2,003 | 5,900 |
| 2019/11/19 | 2,074 | 2,074 | 1,996 | 2,031 | 5,800 |
| 2019/11/18 | 2,012 | 2,040 | 2,010 | 2,024 | 3,700 |
| 2019/11/15 | 2,000 | 2,020 | 1,980 | 2,010 | 5,500 |
| 2019/11/14 | 1,999 | 2,026 | 1,971 | 1,982 | 5,900 |
| 2019/11/13 | 1,990 | 2,020 | 1,983 | 1,992 | 9,500 |
| 2019/11/12 | 2,080 | 2,088 | 1,990 | 1,992 | 19,100 |
| 2019/11/11 | 2,068 | 2,103 | 2,063 | 2,063 | 5,400 |
| 2019/11/08 | 2,053 | 2,097 | 2,050 | 2,061 | 6,100 |
| 2019/11/07 | 2,121 | 2,123 | 2,003 | 2,053 | 12,700 |
| 2019/11/06 | 2,069 | 2,125 | 2,035 | 2,078 | 19,200 |
| 2019/11/05 | 2,000 | 2,090 | 2,000 | 2,069 | 19,400 |
| 2019/11/01 | 1,933 | 1,985 | 1,933 | 1,978 | 10,400 |
| 2019/10/31 | 1,935 | 1,964 | 1,932 | 1,963 | 6,200 |
| 2019/10/30 | 1,944 | 1,968 | 1,932 | 1,936 | 14,100 |
| 2019/10/29 | 1,954 | 1,959 | 1,922 | 1,940 | 12,900 |
| 2019/10/28 | 1,942 | 1,969 | 1,920 | 1,962 | 38,300 |
| 2019/10/25 | 1,990 | 1,990 | 1,935 | 1,960 | 17,300 |
| 2019/10/24 | 1,969 | 2,000 | 1,930 | 1,970 | 29,500 |
| 2019/10/23 | 1,873 | 1,990 | 1,848 | 1,978 | 33,500 |
| 2019/10/21 | 1,820 | 1,844 | 1,804 | 1,844 | 9,100 |
| 2019/10/18 | 1,793 | 1,813 | 1,790 | 1,813 | 5,500 |
| 2019/10/17 | 1,830 | 1,835 | 1,801 | 1,805 | 12,900 |
| 2019/10/16 | 1,874 | 1,875 | 1,812 | 1,838 | 12,300 |
| 2019/10/15 | 1,803 | 1,870 | 1,798 | 1,848 | 56,800 |
| 2019/10/11 | 1,711 | 1,735 | 1,685 | 1,723 | 34,700 |
| 2019/10/10 | 1,749 | 1,749 | 1,720 | 1,722 | 6,500 |
| 2019/10/09 | 1,744 | 1,757 | 1,724 | 1,751 | 3,600 |
| 2019/10/08 | 1,750 | 1,751 | 1,736 | 1,750 | 5,000 |
| 2019/10/07 | 1,751 | 1,751 | 1,750 | 1,750 | 2,000 |
| 2019/10/04 | 1,750 | 1,754 | 1,731 | 1,754 | 3,100 |
| 2019/10/03 | 1,733 | 1,744 | 1,723 | 1,744 | 3,300 |
| 2019/10/02 | 1,739 | 1,744 | 1,730 | 1,744 | 2,700 |
| 2019/10/01 | 1,758 | 1,769 | 1,728 | 1,760 | 6,000 |
| 2019/09/30 | 1,794 | 1,794 | 1,760 | 1,777 | 2,700 |
| 2019/09/27 | 1,789 | 1,790 | 1,767 | 1,767 | 3,700 |
| 2019/09/26 | 1,760 | 1,779 | 1,736 | 1,763 | 3,900 |
| 2019/09/25 | 1,740 | 1,766 | 1,735 | 1,741 | 1,500 |
| 2019/09/24 | 1,720 | 1,740 | 1,720 | 1,740 | 2,900 |
| 2019/09/20 | 1,720 | 1,739 | 1,719 | 1,735 | 3,100 |
| 2019/09/19 | 1,757 | 1,757 | 1,720 | 1,730 | 7,700 |
| 2019/09/18 | 1,793 | 1,793 | 1,750 | 1,754 | 5,400 |
| 2019/09/17 | 1,790 | 1,794 | 1,777 | 1,779 | 3,000 |
| 2019/09/13 | 1,750 | 1,776 | 1,750 | 1,776 | 3,000 |
| 2019/09/12 | 1,750 | 1,760 | 1,732 | 1,749 | 7,400 |
| 2019/09/11 | 1,725 | 1,774 | 1,718 | 1,750 | 6,900 |
| 2019/09/10 | 1,767 | 1,775 | 1,742 | 1,745 | 12,400 |
| 2019/09/09 | 1,850 | 1,850 | 1,767 | 1,767 | 22,000 |
| 2019/09/06 | 1,857 | 1,857 | 1,792 | 1,814 | 10,400 |
| 2019/09/05 | 1,942 | 1,942 | 1,792 | 1,809 | 31,900 |
| 2019/09/04 | 1,823 | 1,910 | 1,817 | 1,902 | 25,800 |
| 2019/09/03 | 1,833 | 1,838 | 1,807 | 1,835 | 8,000 |
| 2019/09/02 | 1,794 | 1,859 | 1,790 | 1,833 | 21,900 |
| 2019/08/30 | 1,751 | 1,839 | 1,751 | 1,800 | 46,800 |
| 2019/08/29 | 1,700 | 1,724 | 1,700 | 1,720 | 3,700 |
| 2019/08/28 | 1,723 | 1,723 | 1,701 | 1,721 | 2,300 |
| 2019/08/27 | 1,728 | 1,729 | 1,708 | 1,710 | 800 |
| 2019/08/26 | 1,682 | 1,731 | 1,681 | 1,728 | 7,100 |
| 2019/08/23 | 1,743 | 1,743 | 1,721 | 1,721 | 3,000 |
| 2019/08/22 | 1,735 | 1,736 | 1,714 | 1,731 | 5,100 |
| 2019/08/21 | 1,708 | 1,731 | 1,700 | 1,728 | 6,300 |
| 2019/08/20 | 1,692 | 1,705 | 1,691 | 1,705 | 500 |
| 2019/08/19 | 1,691 | 1,723 | 1,690 | 1,700 | 9,200 |
| 2019/08/16 | 1,700 | 1,707 | 1,680 | 1,697 | 3,200 |
| 2019/08/15 | 1,681 | 1,719 | 1,679 | 1,700 | 8,200 |
| 2019/08/14 | 1,714 | 1,714 | 1,675 | 1,708 | 4,100 |
| 2019/08/13 | 1,688 | 1,724 | 1,677 | 1,700 | 4,400 |
| 2019/08/09 | 1,723 | 1,725 | 1,689 | 1,689 | 3,400 |
| 2019/08/08 | 1,694 | 1,728 | 1,694 | 1,723 | 10,300 |
| 2019/08/07 | 1,670 | 1,690 | 1,665 | 1,689 | 6,100 |
| 2019/08/06 | 1,667 | 1,695 | 1,621 | 1,668 | 4,300 |
| 2019/08/05 | 1,710 | 1,710 | 1,626 | 1,669 | 15,700 |
| 2019/08/02 | 1,636 | 1,676 | 1,630 | 1,670 | 9,700 |
| 2019/08/01 | 1,650 | 1,676 | 1,650 | 1,655 | 12,600 |
| 2019/07/31 | 1,629 | 1,635 | 1,625 | 1,635 | 900 |
| 2019/07/30 | 1,615 | 1,635 | 1,614 | 1,634 | 1,800 |
| 2019/07/29 | 1,620 | 1,639 | 1,620 | 1,625 | 2,300 |
| 2019/07/26 | 1,621 | 1,627 | 1,612 | 1,621 | 2,800 |
| 2019/07/25 | 1,610 | 1,630 | 1,610 | 1,621 | 4,700 |
| 2019/07/24 | 1,607 | 1,642 | 1,607 | 1,622 | 4,300 |
| 2019/07/23 | 1,602 | 1,622 | 1,601 | 1,609 | 4,100 |
| 2019/07/22 | 1,648 | 1,648 | 1,602 | 1,620 | 6,900 |
| 2019/07/19 | 1,603 | 1,663 | 1,599 | 1,633 | 12,400 |
| 2019/07/18 | 1,647 | 1,647 | 1,601 | 1,607 | 10,500 |
| 2019/07/17 | 1,653 | 1,669 | 1,635 | 1,646 | 17,500 |
| 2019/07/16 | 1,654 | 1,683 | 1,639 | 1,659 | 29,500 |
| 2019/07/12 | 1,681 | 1,751 | 1,669 | 1,733 | 35,000 |
| 2019/07/11 | 1,690 | 1,690 | 1,665 | 1,681 | 8,000 |
| 2019/07/10 | 1,701 | 1,706 | 1,666 | 1,690 | 21,500 |
| 2019/07/09 | 1,747 | 1,747 | 1,695 | 1,718 | 16,500 |
| 2019/07/08 | 1,720 | 1,763 | 1,702 | 1,749 | 24,300 |
| 2019/07/05 | 1,703 | 1,719 | 1,670 | 1,719 | 12,400 |
| 2019/07/04 | 1,719 | 1,719 | 1,682 | 1,698 | 9,000 |
| 2019/07/03 | 1,719 | 1,719 | 1,688 | 1,692 | 10,400 |
| 2019/07/02 | 1,735 | 1,735 | 1,700 | 1,720 | 18,500 |
| 2019/07/01 | 1,657 | 1,747 | 1,644 | 1,710 | 47,500 |
| 2019/06/28 | 1,650 | 1,654 | 1,627 | 1,632 | 4,600 |
| 2019/06/27 | 1,650 | 1,660 | 1,631 | 1,632 | 12,400 |
| 2019/06/26 | 1,642 | 1,653 | 1,638 | 1,648 | 6,400 |
| 2019/06/25 | 1,666 | 1,673 | 1,642 | 1,650 | 7,700 |
| 2019/06/24 | 1,663 | 1,667 | 1,637 | 1,666 | 9,400 |
| 2019/06/21 | 1,615 | 1,674 | 1,615 | 1,653 | 47,200 |
| 2019/06/20 | 1,600 | 1,618 | 1,592 | 1,611 | 10,300 |
| 2019/06/19 | 1,606 | 1,606 | 1,585 | 1,592 | 7,700 |
| 2019/06/18 | 1,601 | 1,610 | 1,583 | 1,586 | 17,200 |
| 2019/06/17 | 1,603 | 1,608 | 1,595 | 1,598 | 5,000 |
| 2019/06/14 | 1,601 | 1,618 | 1,599 | 1,603 | 20,600 |
| 2019/06/13 | 1,585 | 1,625 | 1,580 | 1,597 | 17,100 |
| 2019/06/12 | 1,601 | 1,608 | 1,574 | 1,580 | 6,900 |
| 2019/06/11 | 1,583 | 1,599 | 1,582 | 1,588 | 7,700 |
| 2019/06/10 | 1,610 | 1,638 | 1,585 | 1,600 | 12,900 |
| 2019/06/07 | 1,584 | 1,611 | 1,580 | 1,600 | 4,800 |
| 2019/06/06 | 1,602 | 1,604 | 1,588 | 1,592 | 3,400 |
| 2019/06/05 | 1,621 | 1,622 | 1,591 | 1,602 | 7,000 |
| 2019/06/04 | 1,600 | 1,616 | 1,580 | 1,590 | 9,600 |
| 2019/06/03 | 1,569 | 1,615 | 1,561 | 1,609 | 20,900 |
| 2019/05/31 | 1,602 | 1,611 | 1,581 | 1,584 | 13,000 |
| 2019/05/30 | 1,613 | 1,613 | 1,592 | 1,602 | 8,200 |
| 2019/05/29 | 1,607 | 1,624 | 1,599 | 1,615 | 21,400 |
| 2019/05/28 | 1,680 | 1,689 | 1,655 | 1,665 | 25,100 |
| 2019/05/27 | 1,666 | 1,683 | 1,659 | 1,680 | 45,800 |
| 2019/05/24 | 1,650 | 1,670 | 1,635 | 1,655 | 14,200 |
| 2019/05/23 | 1,672 | 1,682 | 1,652 | 1,665 | 24,600 |
| 2019/05/22 | 1,656 | 1,685 | 1,634 | 1,673 | 42,200 |
| 2019/05/21 | 1,630 | 1,640 | 1,625 | 1,630 | 9,300 |
| 2019/05/20 | 1,638 | 1,640 | 1,623 | 1,628 | 8,300 |
| 2019/05/17 | 1,638 | 1,639 | 1,624 | 1,627 | 5,200 |
| 2019/05/16 | 1,631 | 1,646 | 1,621 | 1,623 | 7,500 |
| 2019/05/15 | 1,649 | 1,658 | 1,608 | 1,631 | 11,200 |
| 2019/05/14 | 1,552 | 1,616 | 1,541 | 1,610 | 28,000 |
| 2019/05/13 | 1,620 | 1,629 | 1,571 | 1,603 | 24,200 |
| 2019/05/10 | 1,625 | 1,650 | 1,605 | 1,606 | 15,100 |
| 2019/05/09 | 1,634 | 1,640 | 1,610 | 1,625 | 5,700 |
| 2019/05/08 | 1,615 | 1,647 | 1,605 | 1,615 | 8,400 |
| 2019/05/07 | 1,629 | 1,629 | 1,614 | 1,622 | 8,600 |
| 2019/04/26 | 1,620 | 1,625 | 1,609 | 1,610 | 20,100 |
| 2019/04/25 | 1,641 | 1,648 | 1,620 | 1,623 | 10,700 |
| 2019/04/24 | 1,645 | 1,645 | 1,626 | 1,630 | 5,300 |
| 2019/04/23 | 1,647 | 1,658 | 1,632 | 1,633 | 10,500 |
| 2019/04/22 | 1,647 | 1,673 | 1,647 | 1,648 | 5,000 |
| 2019/04/19 | 1,656 | 1,662 | 1,647 | 1,648 | 4,800 |
| 2019/04/18 | 1,687 | 1,687 | 1,652 | 1,655 | 6,700 |
| 2019/04/17 | 1,680 | 1,687 | 1,648 | 1,687 | 26,100 |
| 2019/04/16 | 1,709 | 1,709 | 1,680 | 1,682 | 14,200 |
| 2019/04/15 | 1,749 | 1,790 | 1,701 | 1,703 | 63,700 |
| 2019/04/12 | 1,641 | 1,641 | 1,621 | 1,625 | 5,900 |
| 2019/04/11 | 1,695 | 1,695 | 1,610 | 1,633 | 20,900 |
| 2019/04/10 | 1,701 | 1,740 | 1,690 | 1,695 | 14,700 |
| 2019/04/09 | 1,800 | 1,803 | 1,767 | 1,773 | 48,700 |
| 2019/04/08 | 1,745 | 1,765 | 1,671 | 1,720 | 51,900 |
| 2019/04/05 | 1,712 | 1,724 | 1,640 | 1,665 | 46,000 |
| 2019/04/04 | 1,608 | 1,613 | 1,583 | 1,594 | 15,300 |
| 2019/04/03 | 1,562 | 1,610 | 1,562 | 1,606 | 23,400 |
| 2019/04/02 | 1,552 | 1,557 | 1,541 | 1,550 | 8,300 |
| 2019/04/01 | 1,567 | 1,585 | 1,541 | 1,549 | 12,500 |
| 2019/03/29 | 1,570 | 1,589 | 1,552 | 1,556 | 10,500 |
| 2019/03/28 | 1,574 | 1,599 | 1,565 | 1,568 | 14,600 |
| 2019/03/27 | 1,611 | 1,617 | 1,590 | 1,595 | 10,800 |
| 2019/03/26 | 1,597 | 1,600 | 1,585 | 1,591 | 19,700 |
| 2019/03/25 | 1,570 | 1,610 | 1,550 | 1,595 | 29,400 |
| 2019/03/22 | 1,670 | 1,670 | 1,600 | 1,615 | 24,300 |
| 2019/03/20 | 1,665 | 1,695 | 1,649 | 1,665 | 45,400 |
| 2019/03/19 | 1,665 | 1,665 | 1,620 | 1,630 | 21,000 |
| 2019/03/18 | 1,665 | 1,677 | 1,635 | 1,675 | 56,700 |
| 2019/03/15 | 1,614 | 1,700 | 1,602 | 1,612 | 109,600 |
| 2019/03/14 | 1,722 | 1,730 | 1,644 | 1,644 | 207,700 |
| 2019/03/13 | 1,880 | 1,949 | 1,725 | 1,748 | 636,500 |
| 2019/03/12 | 1,732 | 1,919 | 1,658 | 1,800 | 1,737,700 |