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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,190 | 1,208 | 1,185 | 1,203 | 4,000 |
| 2021/12/29 | 1,166 | 1,195 | 1,166 | 1,195 | 6,100 |
| 2021/12/28 | 1,164 | 1,167 | 1,152 | 1,156 | 15,900 |
| 2021/12/27 | 1,192 | 1,192 | 1,155 | 1,162 | 23,000 |
| 2021/12/24 | 1,202 | 1,210 | 1,197 | 1,197 | 16,500 |
| 2021/12/23 | 1,208 | 1,220 | 1,201 | 1,201 | 8,800 |
| 2021/12/22 | 1,210 | 1,224 | 1,210 | 1,219 | 3,100 |
| 2021/12/21 | 1,216 | 1,224 | 1,195 | 1,210 | 17,500 |
| 2021/12/20 | 1,211 | 1,214 | 1,192 | 1,194 | 10,800 |
| 2021/12/17 | 1,242 | 1,242 | 1,204 | 1,213 | 21,000 |
| 2021/12/16 | 1,220 | 1,245 | 1,204 | 1,212 | 7,800 |
| 2021/12/15 | 1,224 | 1,224 | 1,200 | 1,220 | 9,500 |
| 2021/12/14 | 1,228 | 1,231 | 1,197 | 1,197 | 13,000 |
| 2021/12/13 | 1,230 | 1,258 | 1,227 | 1,231 | 6,900 |
| 2021/12/10 | 1,250 | 1,250 | 1,209 | 1,230 | 5,200 |
| 2021/12/09 | 1,263 | 1,266 | 1,206 | 1,232 | 15,000 |
| 2021/12/08 | 1,274 | 1,276 | 1,271 | 1,273 | 8,300 |
| 2021/12/07 | 1,263 | 1,270 | 1,240 | 1,263 | 8,000 |
| 2021/12/06 | 1,229 | 1,233 | 1,201 | 1,233 | 18,200 |
| 2021/12/03 | 1,190 | 1,200 | 1,185 | 1,199 | 6,800 |
| 2021/12/02 | 1,186 | 1,216 | 1,175 | 1,193 | 12,800 |
| 2021/12/01 | 1,178 | 1,195 | 1,165 | 1,186 | 11,700 |
| 2021/11/30 | 1,176 | 1,200 | 1,174 | 1,174 | 10,100 |
| 2021/11/29 | 1,166 | 1,208 | 1,165 | 1,175 | 12,100 |
| 2021/11/26 | 1,270 | 1,270 | 1,180 | 1,226 | 21,400 |
| 2021/11/25 | 1,290 | 1,290 | 1,267 | 1,269 | 5,500 |
| 2021/11/24 | 1,336 | 1,345 | 1,242 | 1,267 | 25,300 |
| 2021/11/22 | 1,318 | 1,349 | 1,300 | 1,336 | 35,500 |
| 2021/11/19 | 1,227 | 1,296 | 1,221 | 1,288 | 24,100 |
| 2021/11/18 | 1,241 | 1,241 | 1,206 | 1,227 | 8,500 |
| 2021/11/17 | 1,228 | 1,248 | 1,226 | 1,241 | 5,400 |
| 2021/11/16 | 1,220 | 1,251 | 1,220 | 1,236 | 7,200 |
| 2021/11/15 | 1,224 | 1,247 | 1,214 | 1,220 | 10,900 |
| 2021/11/12 | 1,180 | 1,229 | 1,180 | 1,224 | 15,900 |
| 2021/11/11 | 1,188 | 1,188 | 1,172 | 1,175 | 3,500 |
| 2021/11/10 | 1,198 | 1,198 | 1,175 | 1,175 | 4,600 |
| 2021/11/09 | 1,196 | 1,201 | 1,180 | 1,191 | 5,200 |
| 2021/11/08 | 1,219 | 1,219 | 1,196 | 1,196 | 4,400 |
| 2021/11/05 | 1,249 | 1,250 | 1,230 | 1,232 | 6,500 |
| 2021/11/04 | 1,240 | 1,249 | 1,237 | 1,249 | 9,200 |
| 2021/11/02 | 1,225 | 1,240 | 1,225 | 1,240 | 8,500 |
| 2021/11/01 | 1,183 | 1,236 | 1,180 | 1,236 | 16,800 |
| 2021/10/29 | 1,160 | 1,187 | 1,160 | 1,183 | 5,900 |
| 2021/10/28 | 1,144 | 1,160 | 1,143 | 1,160 | 5,500 |
| 2021/10/27 | 1,160 | 1,160 | 1,146 | 1,147 | 4,400 |
| 2021/10/26 | 1,155 | 1,165 | 1,150 | 1,156 | 9,500 |
| 2021/10/25 | 1,153 | 1,155 | 1,151 | 1,155 | 17,300 |
| 2021/10/22 | 1,158 | 1,160 | 1,145 | 1,155 | 16,900 |
| 2021/10/21 | 1,168 | 1,168 | 1,156 | 1,158 | 5,500 |
| 2021/10/20 | 1,168 | 1,170 | 1,157 | 1,159 | 7,500 |
| 2021/10/19 | 1,161 | 1,166 | 1,156 | 1,164 | 8,500 |
| 2021/10/18 | 1,160 | 1,167 | 1,156 | 1,161 | 6,600 |
| 2021/10/15 | 1,157 | 1,163 | 1,151 | 1,158 | 10,200 |
| 2021/10/14 | 1,177 | 1,177 | 1,151 | 1,157 | 13,600 |
| 2021/10/13 | 1,191 | 1,191 | 1,168 | 1,177 | 7,100 |
| 2021/10/12 | 1,216 | 1,216 | 1,177 | 1,195 | 11,600 |
| 2021/10/11 | 1,230 | 1,230 | 1,202 | 1,222 | 12,700 |
| 2021/10/08 | 1,166 | 1,200 | 1,159 | 1,200 | 15,200 |
| 2021/10/07 | 1,167 | 1,172 | 1,165 | 1,166 | 5,600 |
| 2021/10/06 | 1,171 | 1,190 | 1,166 | 1,169 | 8,900 |
| 2021/10/05 | 1,188 | 1,188 | 1,155 | 1,167 | 9,800 |
| 2021/10/04 | 1,220 | 1,220 | 1,159 | 1,188 | 15,900 |
| 2021/10/01 | 1,230 | 1,230 | 1,203 | 1,220 | 5,300 |
| 2021/09/30 | 1,251 | 1,251 | 1,227 | 1,230 | 6,900 |
| 2021/09/29 | 1,259 | 1,259 | 1,248 | 1,249 | 2,600 |
| 2021/09/28 | 1,251 | 1,262 | 1,240 | 1,262 | 5,600 |
| 2021/09/27 | 1,263 | 1,269 | 1,255 | 1,257 | 4,400 |
| 2021/09/24 | 1,238 | 1,274 | 1,238 | 1,270 | 9,100 |
| 2021/09/22 | 1,248 | 1,261 | 1,229 | 1,232 | 7,200 |
| 2021/09/21 | 1,240 | 1,257 | 1,218 | 1,257 | 7,900 |
| 2021/09/17 | 1,258 | 1,267 | 1,245 | 1,267 | 5,800 |
| 2021/09/16 | 1,265 | 1,269 | 1,241 | 1,258 | 5,300 |
| 2021/09/15 | 1,264 | 1,277 | 1,250 | 1,277 | 7,000 |
| 2021/09/14 | 1,289 | 1,289 | 1,261 | 1,278 | 4,900 |
| 2021/09/13 | 1,279 | 1,298 | 1,265 | 1,289 | 7,200 |
| 2021/09/10 | 1,275 | 1,284 | 1,262 | 1,279 | 7,800 |
| 2021/09/09 | 1,286 | 1,292 | 1,274 | 1,283 | 3,400 |
| 2021/09/08 | 1,274 | 1,287 | 1,258 | 1,287 | 8,200 |
| 2021/09/07 | 1,311 | 1,311 | 1,272 | 1,294 | 12,100 |
| 2021/09/06 | 1,345 | 1,345 | 1,282 | 1,311 | 10,200 |
| 2021/09/03 | 1,291 | 1,297 | 1,275 | 1,286 | 10,300 |
| 2021/09/02 | 1,271 | 1,271 | 1,237 | 1,237 | 7,400 |
| 2021/09/01 | 1,242 | 1,246 | 1,242 | 1,245 | 1,800 |
| 2021/08/31 | 1,255 | 1,255 | 1,246 | 1,253 | 3,700 |
| 2021/08/30 | 1,260 | 1,260 | 1,235 | 1,249 | 2,400 |
| 2021/08/27 | 1,233 | 1,259 | 1,231 | 1,258 | 4,800 |
| 2021/08/26 | 1,224 | 1,238 | 1,224 | 1,233 | 1,500 |
| 2021/08/25 | 1,220 | 1,230 | 1,212 | 1,230 | 5,500 |
| 2021/08/24 | 1,198 | 1,220 | 1,187 | 1,220 | 5,000 |
| 2021/08/23 | 1,204 | 1,204 | 1,179 | 1,182 | 2,700 |
| 2021/08/20 | 1,185 | 1,199 | 1,172 | 1,181 | 10,300 |
| 2021/08/19 | 1,187 | 1,198 | 1,186 | 1,186 | 4,300 |
| 2021/08/18 | 1,188 | 1,188 | 1,170 | 1,185 | 4,600 |
| 2021/08/17 | 1,191 | 1,210 | 1,191 | 1,193 | 5,900 |
| 2021/08/16 | 1,198 | 1,198 | 1,170 | 1,180 | 9,600 |
| 2021/08/13 | 1,198 | 1,202 | 1,188 | 1,200 | 6,500 |
| 2021/08/12 | 1,210 | 1,210 | 1,196 | 1,202 | 3,700 |
| 2021/08/11 | 1,195 | 1,208 | 1,191 | 1,207 | 6,100 |
| 2021/08/10 | 1,190 | 1,201 | 1,184 | 1,195 | 9,100 |
| 2021/08/06 | 1,195 | 1,200 | 1,181 | 1,181 | 7,200 |
| 2021/08/05 | 1,200 | 1,200 | 1,180 | 1,195 | 14,200 |
| 2021/08/04 | 1,235 | 1,235 | 1,201 | 1,201 | 17,600 |
| 2021/08/03 | 1,242 | 1,249 | 1,230 | 1,235 | 8,700 |
| 2021/08/02 | 1,273 | 1,273 | 1,247 | 1,252 | 9,000 |
| 2021/07/30 | 1,263 | 1,283 | 1,253 | 1,254 | 4,700 |
| 2021/07/29 | 1,239 | 1,273 | 1,239 | 1,273 | 14,300 |
| 2021/07/28 | 1,260 | 1,260 | 1,232 | 1,239 | 10,500 |
| 2021/07/27 | 1,263 | 1,263 | 1,236 | 1,256 | 5,700 |
| 2021/07/26 | 1,255 | 1,272 | 1,237 | 1,240 | 11,700 |
| 2021/07/21 | 1,249 | 1,263 | 1,238 | 1,246 | 12,500 |
| 2021/07/20 | 1,251 | 1,286 | 1,236 | 1,236 | 17,900 |
| 2021/07/19 | 1,282 | 1,282 | 1,258 | 1,262 | 13,700 |
| 2021/07/16 | 1,285 | 1,297 | 1,285 | 1,287 | 5,500 |
| 2021/07/15 | 1,300 | 1,300 | 1,282 | 1,283 | 9,200 |
| 2021/07/14 | 1,288 | 1,313 | 1,285 | 1,301 | 10,400 |
| 2021/07/13 | 1,300 | 1,303 | 1,290 | 1,295 | 17,800 |
| 2021/07/12 | 1,331 | 1,339 | 1,280 | 1,298 | 55,300 |
| 2021/07/09 | 1,258 | 1,335 | 1,258 | 1,326 | 130,500 |
| 2021/07/08 | 1,463 | 1,474 | 1,401 | 1,408 | 46,000 |
| 2021/07/07 | 1,462 | 1,462 | 1,440 | 1,449 | 14,300 |
| 2021/07/06 | 1,493 | 1,493 | 1,465 | 1,471 | 12,800 |
| 2021/07/05 | 1,448 | 1,503 | 1,440 | 1,493 | 41,100 |
| 2021/07/02 | 1,417 | 1,449 | 1,416 | 1,430 | 10,700 |
| 2021/07/01 | 1,401 | 1,403 | 1,380 | 1,403 | 14,900 |
| 2021/06/30 | 1,394 | 1,421 | 1,394 | 1,409 | 12,400 |
| 2021/06/29 | 1,370 | 1,394 | 1,357 | 1,394 | 14,100 |
| 2021/06/28 | 1,396 | 1,396 | 1,328 | 1,391 | 29,900 |
| 2021/06/25 | 1,408 | 1,408 | 1,387 | 1,399 | 9,800 |
| 2021/06/24 | 1,368 | 1,390 | 1,353 | 1,390 | 16,700 |
| 2021/06/23 | 1,390 | 1,391 | 1,361 | 1,368 | 15,900 |
| 2021/06/22 | 1,390 | 1,411 | 1,380 | 1,391 | 13,100 |
| 2021/06/21 | 1,387 | 1,392 | 1,357 | 1,388 | 31,500 |
| 2021/06/18 | 1,474 | 1,486 | 1,420 | 1,426 | 70,300 |
| 2021/06/17 | 1,523 | 1,525 | 1,514 | 1,514 | 12,100 |
| 2021/06/16 | 1,528 | 1,543 | 1,525 | 1,538 | 13,900 |
| 2021/06/15 | 1,550 | 1,560 | 1,527 | 1,528 | 23,200 |
| 2021/06/14 | 1,480 | 1,521 | 1,471 | 1,515 | 15,300 |
| 2021/06/11 | 1,507 | 1,507 | 1,475 | 1,479 | 11,200 |
| 2021/06/10 | 1,475 | 1,495 | 1,455 | 1,488 | 15,300 |
| 2021/06/09 | 1,475 | 1,483 | 1,455 | 1,475 | 20,000 |
| 2021/06/08 | 1,513 | 1,515 | 1,477 | 1,483 | 30,800 |
| 2021/06/07 | 1,521 | 1,535 | 1,510 | 1,512 | 13,200 |
| 2021/06/04 | 1,520 | 1,535 | 1,505 | 1,521 | 28,300 |
| 2021/06/03 | 1,543 | 1,543 | 1,513 | 1,520 | 26,600 |
| 2021/06/02 | 1,595 | 1,595 | 1,545 | 1,546 | 17,000 |
| 2021/06/01 | 1,551 | 1,576 | 1,535 | 1,565 | 30,100 |
| 2021/05/31 | 1,620 | 1,620 | 1,551 | 1,554 | 38,200 |
| 2021/05/28 | 1,642 | 1,650 | 1,609 | 1,630 | 48,000 |
| 2021/05/27 | 1,675 | 1,691 | 1,665 | 1,682 | 20,900 |
| 2021/05/26 | 1,676 | 1,677 | 1,659 | 1,663 | 20,600 |
| 2021/05/25 | 1,699 | 1,704 | 1,673 | 1,677 | 21,900 |
| 2021/05/24 | 1,720 | 1,724 | 1,680 | 1,701 | 34,000 |
| 2021/05/21 | 1,718 | 1,738 | 1,690 | 1,720 | 23,300 |
| 2021/05/20 | 1,665 | 1,699 | 1,665 | 1,683 | 15,700 |
| 2021/05/19 | 1,689 | 1,689 | 1,664 | 1,670 | 16,900 |
| 2021/05/18 | 1,655 | 1,688 | 1,655 | 1,688 | 12,900 |
| 2021/05/17 | 1,728 | 1,728 | 1,636 | 1,655 | 22,300 |
| 2021/05/14 | 1,700 | 1,715 | 1,680 | 1,698 | 23,500 |
| 2021/05/13 | 1,716 | 1,716 | 1,665 | 1,666 | 37,900 |
| 2021/05/12 | 1,748 | 1,777 | 1,690 | 1,734 | 35,300 |
| 2021/05/11 | 1,819 | 1,819 | 1,741 | 1,747 | 27,000 |
| 2021/05/10 | 1,818 | 1,830 | 1,787 | 1,795 | 14,200 |
| 2021/05/07 | 1,805 | 1,835 | 1,801 | 1,818 | 19,300 |
| 2021/05/06 | 1,765 | 1,816 | 1,765 | 1,815 | 29,900 |
| 2021/04/30 | 1,791 | 1,797 | 1,756 | 1,768 | 22,900 |
| 2021/04/28 | 1,806 | 1,806 | 1,761 | 1,772 | 68,400 |
| 2021/04/27 | 1,814 | 1,827 | 1,796 | 1,814 | 29,900 |
| 2021/04/26 | 1,763 | 1,809 | 1,751 | 1,808 | 45,300 |
| 2021/04/23 | 1,762 | 1,771 | 1,730 | 1,737 | 25,700 |
| 2021/04/22 | 1,732 | 1,772 | 1,725 | 1,762 | 23,500 |
| 2021/04/21 | 1,770 | 1,774 | 1,690 | 1,692 | 53,600 |
| 2021/04/20 | 1,760 | 1,794 | 1,741 | 1,788 | 30,700 |
| 2021/04/19 | 1,746 | 1,761 | 1,737 | 1,752 | 19,100 |
| 2021/04/16 | 1,723 | 1,785 | 1,718 | 1,747 | 64,500 |
| 2021/04/15 | 1,706 | 1,717 | 1,691 | 1,714 | 23,900 |
| 2021/04/14 | 1,708 | 1,723 | 1,673 | 1,710 | 36,700 |
| 2021/04/13 | 1,669 | 1,732 | 1,638 | 1,692 | 58,000 |
| 2021/04/12 | 1,770 | 1,770 | 1,662 | 1,670 | 90,700 |
| 2021/04/09 | 1,799 | 1,799 | 1,750 | 1,775 | 75,100 |
| 2021/04/08 | 1,850 | 1,854 | 1,760 | 1,780 | 236,200 |
| 2021/04/07 | 1,722 | 1,767 | 1,715 | 1,757 | 66,800 |
| 2021/04/06 | 1,766 | 1,766 | 1,700 | 1,737 | 46,400 |
| 2021/04/05 | 1,729 | 1,773 | 1,724 | 1,750 | 38,900 |
| 2021/04/02 | 1,739 | 1,740 | 1,696 | 1,725 | 54,600 |
| 2021/04/01 | 1,737 | 1,776 | 1,702 | 1,711 | 55,200 |
| 2021/03/31 | 1,706 | 1,735 | 1,694 | 1,727 | 41,600 |
| 2021/03/30 | 1,692 | 1,721 | 1,675 | 1,714 | 37,700 |
| 2021/03/29 | 1,659 | 1,685 | 1,648 | 1,680 | 41,200 |
| 2021/03/26 | 1,603 | 1,635 | 1,600 | 1,635 | 20,000 |
| 2021/03/25 | 1,595 | 1,605 | 1,567 | 1,605 | 14,800 |
| 2021/03/24 | 1,601 | 1,601 | 1,551 | 1,571 | 26,900 |
| 2021/03/23 | 1,636 | 1,660 | 1,600 | 1,609 | 25,200 |
| 2021/03/22 | 1,619 | 1,657 | 1,590 | 1,631 | 43,200 |
| 2021/03/19 | 1,590 | 1,616 | 1,587 | 1,616 | 15,900 |
| 2021/03/18 | 1,619 | 1,622 | 1,569 | 1,610 | 22,500 |
| 2021/03/17 | 1,605 | 1,606 | 1,580 | 1,602 | 14,700 |
| 2021/03/16 | 1,529 | 1,608 | 1,528 | 1,605 | 43,300 |
| 2021/03/15 | 1,529 | 1,529 | 1,501 | 1,520 | 21,700 |
| 2021/03/12 | 1,520 | 1,520 | 1,492 | 1,513 | 25,200 |
| 2021/03/11 | 1,520 | 1,524 | 1,490 | 1,511 | 22,800 |
| 2021/03/10 | 1,560 | 1,560 | 1,507 | 1,520 | 17,800 |
| 2021/03/09 | 1,524 | 1,554 | 1,511 | 1,554 | 14,600 |
| 2021/03/08 | 1,528 | 1,544 | 1,506 | 1,521 | 20,900 |
| 2021/03/05 | 1,499 | 1,513 | 1,460 | 1,513 | 42,800 |
| 2021/03/04 | 1,508 | 1,514 | 1,478 | 1,504 | 30,200 |
| 2021/03/03 | 1,536 | 1,536 | 1,504 | 1,530 | 9,500 |
| 2021/03/02 | 1,538 | 1,542 | 1,506 | 1,536 | 11,700 |
| 2021/03/01 | 1,490 | 1,532 | 1,482 | 1,518 | 19,800 |
| 2021/02/26 | 1,489 | 1,518 | 1,476 | 1,490 | 25,500 |
| 2021/02/25 | 1,501 | 1,535 | 1,491 | 1,510 | 13,000 |
| 2021/02/24 | 1,518 | 1,518 | 1,481 | 1,482 | 25,800 |
| 2021/02/22 | 1,505 | 1,537 | 1,502 | 1,518 | 16,100 |
| 2021/02/19 | 1,500 | 1,517 | 1,482 | 1,507 | 25,500 |
| 2021/02/18 | 1,544 | 1,555 | 1,505 | 1,512 | 20,300 |
| 2021/02/17 | 1,538 | 1,562 | 1,524 | 1,551 | 19,500 |
| 2021/02/16 | 1,592 | 1,595 | 1,542 | 1,544 | 27,600 |
| 2021/02/15 | 1,596 | 1,597 | 1,562 | 1,597 | 22,500 |
| 2021/02/12 | 1,607 | 1,611 | 1,584 | 1,596 | 21,900 |
| 2021/02/10 | 1,590 | 1,609 | 1,572 | 1,606 | 19,400 |
| 2021/02/09 | 1,593 | 1,594 | 1,557 | 1,593 | 33,100 |
| 2021/02/08 | 1,564 | 1,594 | 1,540 | 1,583 | 40,200 |
| 2021/02/05 | 1,555 | 1,555 | 1,515 | 1,524 | 18,500 |
| 2021/02/04 | 1,514 | 1,525 | 1,492 | 1,525 | 16,600 |
| 2021/02/03 | 1,536 | 1,536 | 1,504 | 1,525 | 17,500 |
| 2021/02/02 | 1,516 | 1,535 | 1,489 | 1,512 | 23,200 |
| 2021/02/01 | 1,462 | 1,507 | 1,434 | 1,498 | 28,300 |
| 2021/01/29 | 1,556 | 1,556 | 1,455 | 1,471 | 64,000 |
| 2021/01/28 | 1,539 | 1,548 | 1,512 | 1,535 | 80,600 |
| 2021/01/27 | 1,569 | 1,591 | 1,542 | 1,586 | 28,400 |
| 2021/01/26 | 1,582 | 1,582 | 1,541 | 1,541 | 30,500 |
| 2021/01/25 | 1,538 | 1,591 | 1,538 | 1,589 | 27,600 |
| 2021/01/22 | 1,557 | 1,558 | 1,533 | 1,538 | 24,500 |
| 2021/01/21 | 1,581 | 1,602 | 1,561 | 1,566 | 29,200 |
| 2021/01/20 | 1,591 | 1,591 | 1,552 | 1,591 | 28,800 |
| 2021/01/19 | 1,599 | 1,610 | 1,563 | 1,577 | 34,400 |
| 2021/01/18 | 1,550 | 1,606 | 1,539 | 1,595 | 108,800 |
| 2021/01/15 | 1,548 | 1,586 | 1,491 | 1,533 | 126,600 |
| 2021/01/14 | 1,707 | 1,795 | 1,542 | 1,565 | 400,300 |
| 2021/01/13 | 1,636 | 1,695 | 1,613 | 1,670 | 80,200 |
| 2021/01/12 | 1,660 | 1,660 | 1,566 | 1,596 | 52,900 |
| 2021/01/08 | 1,642 | 1,700 | 1,622 | 1,640 | 41,600 |
| 2021/01/07 | 1,609 | 1,683 | 1,571 | 1,641 | 57,400 |
| 2021/01/06 | 1,650 | 1,746 | 1,607 | 1,619 | 76,500 |
| 2021/01/05 | 1,515 | 1,654 | 1,506 | 1,646 | 102,700 |
| 2021/01/04 | 1,560 | 1,560 | 1,505 | 1,525 | 55,900 |