ダイセキ(9793)の株価時系列情報
ダイセキ(9793)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,850 | 1,880 | 1,850 | 1,880 | 6,200 |
| 2001/12/27 | 1,876 | 1,876 | 1,820 | 1,850 | 8,600 |
| 2001/12/26 | 1,860 | 1,887 | 1,859 | 1,881 | 3,700 |
| 2001/12/25 | 1,900 | 1,900 | 1,852 | 1,859 | 10,300 |
| 2001/12/21 | 1,900 | 1,900 | 1,860 | 1,900 | 5,800 |
| 2001/12/20 | 1,870 | 1,900 | 1,870 | 1,900 | 9,500 |
| 2001/12/19 | 1,882 | 1,882 | 1,860 | 1,869 | 10,900 |
| 2001/12/18 | 1,846 | 1,880 | 1,840 | 1,880 | 10,700 |
| 2001/12/17 | 1,840 | 1,870 | 1,810 | 1,845 | 6,600 |
| 2001/12/14 | 1,870 | 1,880 | 1,869 | 1,880 | 33,800 |
| 2001/12/13 | 1,910 | 1,920 | 1,888 | 1,920 | 19,000 |
| 2001/12/12 | 1,900 | 1,925 | 1,900 | 1,909 | 12,800 |
| 2001/12/11 | 1,940 | 1,940 | 1,879 | 1,899 | 32,300 |
| 2001/12/10 | 1,974 | 1,974 | 1,950 | 1,950 | 5,700 |
| 2001/12/07 | 1,950 | 1,996 | 1,950 | 1,972 | 3,500 |
| 2001/12/06 | 2,015 | 2,030 | 1,989 | 2,015 | 3,900 |
| 2001/12/05 | 2,040 | 2,040 | 1,997 | 2,015 | 5,400 |
| 2001/12/04 | 1,992 | 2,045 | 1,992 | 2,045 | 7,100 |
| 2001/12/03 | 2,000 | 2,000 | 1,990 | 1,990 | 4,700 |
| 2001/11/30 | 1,999 | 2,020 | 1,998 | 1,999 | 12,700 |
| 2001/11/29 | 2,000 | 2,005 | 1,995 | 1,996 | 16,900 |
| 2001/11/28 | 1,992 | 2,000 | 1,961 | 2,000 | 28,000 |
| 2001/11/27 | 2,000 | 2,000 | 1,986 | 1,990 | 11,600 |
| 2001/11/26 | 1,973 | 2,010 | 1,973 | 1,999 | 23,400 |
| 2001/11/22 | 1,950 | 1,973 | 1,950 | 1,973 | 3,800 |
| 2001/11/21 | 1,990 | 1,990 | 1,969 | 1,973 | 10,500 |
| 2001/11/20 | 2,000 | 2,005 | 1,980 | 1,992 | 9,300 |
| 2001/11/19 | 2,000 | 2,010 | 1,990 | 1,995 | 10,600 |
| 2001/11/16 | 1,999 | 2,000 | 1,980 | 1,990 | 14,900 |
| 2001/11/15 | 1,999 | 2,000 | 1,973 | 2,000 | 14,100 |
| 2001/11/14 | 2,000 | 2,000 | 1,970 | 1,970 | 7,600 |
| 2001/11/13 | 1,987 | 2,010 | 1,972 | 2,005 | 11,000 |
| 2001/11/12 | 1,990 | 1,991 | 1,949 | 1,957 | 10,600 |
| 2001/11/09 | 2,050 | 2,050 | 1,985 | 1,999 | 10,000 |
| 2001/11/08 | 2,010 | 2,050 | 2,010 | 2,050 | 10,500 |
| 2001/11/07 | 2,010 | 2,045 | 1,995 | 2,015 | 23,200 |
| 2001/11/06 | 2,000 | 2,075 | 1,996 | 2,050 | 19,400 |
| 2001/11/05 | 1,950 | 1,970 | 1,950 | 1,970 | 18,500 |
| 2001/11/02 | 2,040 | 2,045 | 1,921 | 1,945 | 12,800 |
| 2001/11/01 | 2,085 | 2,085 | 2,030 | 2,030 | 10,600 |
| 2001/10/31 | 2,050 | 2,100 | 2,030 | 2,080 | 18,400 |
| 2001/10/30 | 2,070 | 2,070 | 2,030 | 2,050 | 10,300 |
| 2001/10/29 | 2,110 | 2,140 | 2,110 | 2,135 | 25,200 |
| 2001/10/26 | 2,150 | 2,150 | 2,115 | 2,135 | 25,500 |
| 2001/10/25 | 2,085 | 2,150 | 2,070 | 2,150 | 49,900 |
| 2001/10/24 | 2,040 | 2,080 | 2,040 | 2,075 | 30,800 |
| 2001/10/23 | 2,040 | 2,050 | 2,020 | 2,050 | 11,600 |
| 2001/10/22 | 2,050 | 2,060 | 2,035 | 2,050 | 7,500 |
| 2001/10/19 | 2,030 | 2,055 | 2,030 | 2,050 | 11,100 |
| 2001/10/18 | 2,030 | 2,060 | 2,020 | 2,060 | 8,700 |
| 2001/10/17 | 2,060 | 2,075 | 2,050 | 2,070 | 15,900 |
| 2001/10/16 | 2,055 | 2,075 | 2,040 | 2,055 | 13,000 |
| 2001/10/15 | 2,080 | 2,090 | 2,055 | 2,080 | 14,100 |
| 2001/10/12 | 2,050 | 2,090 | 2,050 | 2,090 | 26,800 |
| 2001/10/11 | 2,010 | 2,080 | 2,010 | 2,080 | 18,200 |
| 2001/10/10 | 2,060 | 2,070 | 2,045 | 2,050 | 17,100 |
| 2001/10/09 | 2,045 | 2,055 | 2,005 | 2,050 | 10,000 |
| 2001/10/05 | 2,030 | 2,085 | 2,030 | 2,055 | 9,000 |
| 2001/10/04 | 2,065 | 2,090 | 2,045 | 2,090 | 27,500 |
| 2001/10/03 | 2,070 | 2,090 | 2,065 | 2,065 | 16,500 |
| 2001/10/02 | 2,015 | 2,090 | 2,005 | 2,075 | 8,300 |
| 2001/10/01 | 2,035 | 2,100 | 2,035 | 2,095 | 30,500 |
| 2001/09/28 | 2,040 | 2,075 | 2,030 | 2,075 | 50,200 |
| 2001/09/27 | 2,050 | 2,050 | 2,025 | 2,040 | 32,500 |
| 2001/09/26 | 2,010 | 2,050 | 2,005 | 2,050 | 41,800 |
| 2001/09/25 | 2,015 | 2,050 | 1,990 | 2,005 | 27,400 |
| 2001/09/21 | 1,945 | 1,948 | 1,890 | 1,930 | 4,500 |
| 2001/09/20 | 1,915 | 2,015 | 1,871 | 2,015 | 20,400 |
| 2001/09/19 | 2,015 | 2,045 | 2,005 | 2,015 | 15,400 |
| 2001/09/18 | 1,940 | 2,020 | 1,900 | 2,010 | 15,200 |
| 2001/09/17 | 1,899 | 1,949 | 1,851 | 1,949 | 20,700 |
| 2001/09/14 | 1,844 | 1,940 | 1,844 | 1,940 | 32,700 |
| 2001/09/13 | 1,752 | 1,800 | 1,752 | 1,790 | 11,300 |
| 2001/09/12 | 1,750 | 1,809 | 1,750 | 1,761 | 19,500 |
| 2001/09/11 | 1,881 | 1,907 | 1,880 | 1,900 | 11,900 |
| 2001/09/10 | 1,910 | 1,950 | 1,872 | 1,941 | 5,200 |
| 2001/09/07 | 1,940 | 1,940 | 1,890 | 1,910 | 6,500 |
| 2001/09/06 | 1,960 | 1,979 | 1,950 | 1,961 | 7,800 |
| 2001/09/05 | 2,000 | 2,000 | 1,960 | 1,962 | 7,500 |
| 2001/09/04 | 1,970 | 1,990 | 1,969 | 1,990 | 20,200 |
| 2001/09/03 | 1,972 | 2,000 | 1,970 | 1,971 | 20,900 |
| 2001/08/31 | 1,965 | 2,000 | 1,960 | 1,970 | 17,200 |
| 2001/08/30 | 2,050 | 2,055 | 2,015 | 2,035 | 20,400 |
| 2001/08/29 | 2,140 | 2,145 | 2,105 | 2,115 | 21,700 |
| 2001/08/28 | 2,105 | 2,155 | 2,090 | 2,155 | 25,700 |
| 2001/08/27 | 2,150 | 2,180 | 2,110 | 2,150 | 42,200 |
| 2001/08/24 | 2,140 | 2,150 | 2,100 | 2,145 | 45,900 |
| 2001/08/23 | 2,075 | 2,135 | 2,070 | 2,125 | 68,500 |
| 2001/08/22 | 2,030 | 2,090 | 2,030 | 2,065 | 29,800 |
| 2001/08/21 | 2,045 | 2,045 | 2,025 | 2,030 | 13,800 |
| 2001/08/20 | 2,045 | 2,060 | 2,030 | 2,040 | 28,700 |
| 2001/08/17 | 2,085 | 2,090 | 2,030 | 2,030 | 34,900 |
| 2001/08/16 | 2,000 | 2,075 | 1,998 | 2,050 | 133,100 |
| 2001/08/15 | 1,998 | 2,005 | 1,967 | 1,967 | 47,200 |
| 2001/08/14 | 2,000 | 2,005 | 1,981 | 1,997 | 26,700 |
| 2001/08/13 | 1,970 | 2,005 | 1,970 | 1,999 | 44,500 |
| 2001/08/10 | 1,974 | 1,985 | 1,921 | 1,970 | 18,500 |
| 2001/08/09 | 1,970 | 1,980 | 1,959 | 1,974 | 11,100 |
| 2001/08/08 | 1,978 | 1,995 | 1,965 | 1,992 | 58,200 |
| 2001/08/07 | 1,976 | 1,978 | 1,965 | 1,965 | 20,800 |
| 2001/08/06 | 1,969 | 1,969 | 1,900 | 1,947 | 9,100 |
| 2001/08/03 | 1,960 | 1,975 | 1,954 | 1,970 | 19,800 |
| 2001/08/02 | 1,964 | 1,976 | 1,949 | 1,954 | 8,000 |
| 2001/08/01 | 1,978 | 1,978 | 1,919 | 1,969 | 5,700 |
| 2001/07/31 | 1,960 | 1,979 | 1,960 | 1,979 | 27,800 |
| 2001/07/30 | 1,980 | 1,980 | 1,956 | 1,960 | 28,300 |
| 2001/07/27 | 1,980 | 1,980 | 1,950 | 1,958 | 21,600 |
| 2001/07/26 | 1,936 | 1,980 | 1,935 | 1,953 | 42,500 |
| 2001/07/25 | 1,888 | 1,939 | 1,888 | 1,933 | 42,600 |
| 2001/07/24 | 1,930 | 1,930 | 1,900 | 1,918 | 14,000 |
| 2001/07/23 | 1,940 | 1,940 | 1,846 | 1,860 | 13,700 |
| 2001/07/19 | 1,930 | 1,958 | 1,930 | 1,954 | 34,500 |
| 2001/07/18 | 1,950 | 1,954 | 1,930 | 1,953 | 29,900 |
| 2001/07/17 | 1,956 | 1,960 | 1,940 | 1,945 | 35,400 |
| 2001/07/16 | 1,947 | 1,960 | 1,936 | 1,955 | 37,900 |
| 2001/07/13 | 1,925 | 1,930 | 1,870 | 1,917 | 41,400 |
| 2001/07/12 | 1,840 | 1,865 | 1,839 | 1,865 | 26,600 |
| 2001/07/11 | 1,820 | 1,829 | 1,800 | 1,820 | 16,200 |
| 2001/07/10 | 1,799 | 1,820 | 1,799 | 1,820 | 17,800 |
| 2001/07/09 | 1,749 | 1,799 | 1,726 | 1,779 | 13,600 |
| 2001/07/06 | 1,800 | 1,800 | 1,749 | 1,749 | 34,900 |
| 2001/07/05 | 1,800 | 1,810 | 1,790 | 1,795 | 37,600 |
| 2001/07/04 | 1,780 | 1,820 | 1,780 | 1,800 | 39,600 |
| 2001/07/03 | 1,810 | 1,810 | 1,765 | 1,765 | 67,100 |
| 2001/07/02 | 1,855 | 1,855 | 1,740 | 1,750 | 75,700 |
| 2001/06/29 | 1,890 | 1,905 | 1,859 | 1,860 | 58,400 |
| 2001/06/28 | 1,900 | 1,960 | 1,900 | 1,900 | 25,800 |
| 2001/06/27 | 1,950 | 1,950 | 1,900 | 1,900 | 13,500 |
| 2001/06/26 | 2,000 | 2,000 | 1,930 | 1,950 | 17,400 |
| 2001/06/25 | 1,943 | 1,991 | 1,943 | 1,970 | 15,800 |
| 2001/06/22 | 1,920 | 1,950 | 1,900 | 1,934 | 25,900 |
| 2001/06/21 | 1,881 | 1,931 | 1,881 | 1,920 | 5,400 |
| 2001/06/20 | 1,920 | 1,950 | 1,910 | 1,927 | 17,000 |
| 2001/06/19 | 1,910 | 1,990 | 1,910 | 1,948 | 19,300 |
| 2001/06/18 | 1,892 | 1,908 | 1,892 | 1,907 | 28,100 |
| 2001/06/15 | 1,910 | 1,910 | 1,885 | 1,890 | 17,800 |
| 2001/06/14 | 1,945 | 1,945 | 1,901 | 1,901 | 14,500 |
| 2001/06/13 | 1,901 | 1,925 | 1,900 | 1,915 | 15,000 |
| 2001/06/12 | 1,910 | 1,920 | 1,905 | 1,920 | 9,700 |
| 2001/06/11 | 1,965 | 1,965 | 1,901 | 1,902 | 10,300 |
| 2001/06/08 | 1,960 | 1,980 | 1,950 | 1,971 | 41,300 |
| 2001/06/07 | 1,920 | 1,965 | 1,920 | 1,965 | 28,800 |
| 2001/06/06 | 1,939 | 1,979 | 1,910 | 1,950 | 13,700 |
| 2001/06/05 | 1,950 | 1,970 | 1,890 | 1,940 | 16,500 |
| 2001/06/04 | 1,881 | 1,949 | 1,881 | 1,949 | 14,600 |
| 2001/06/01 | 2,000 | 2,000 | 1,971 | 1,971 | 9,500 |
| 2001/05/31 | 2,015 | 2,015 | 2,000 | 2,000 | 21,000 |
| 2001/05/30 | 2,030 | 2,030 | 2,000 | 2,010 | 28,600 |
| 2001/05/29 | 2,000 | 2,025 | 1,990 | 2,000 | 40,700 |
| 2001/05/28 | 2,030 | 2,030 | 1,980 | 2,000 | 21,200 |
| 2001/05/25 | 1,985 | 2,025 | 1,985 | 1,990 | 50,300 |
| 2001/05/24 | 1,985 | 1,998 | 1,982 | 1,987 | 11,800 |
| 2001/05/23 | 1,980 | 2,020 | 1,976 | 1,985 | 31,400 |
| 2001/05/22 | 2,035 | 2,035 | 1,980 | 1,980 | 67,600 |
| 2001/05/21 | 2,030 | 2,050 | 2,020 | 2,020 | 47,300 |
| 2001/05/18 | 2,040 | 2,040 | 2,010 | 2,020 | 56,000 |
| 2001/05/17 | 1,978 | 2,050 | 1,978 | 2,010 | 118,800 |
| 2001/05/16 | 1,950 | 2,000 | 1,935 | 1,961 | 158,400 |
| 2001/05/15 | 1,927 | 1,930 | 1,901 | 1,912 | 42,700 |
| 2001/05/14 | 1,895 | 1,920 | 1,895 | 1,897 | 16,100 |
| 2001/05/11 | 1,880 | 1,900 | 1,852 | 1,895 | 11,600 |
| 2001/05/10 | 1,909 | 1,930 | 1,880 | 1,886 | 15,600 |
| 2001/05/09 | 1,900 | 1,910 | 1,880 | 1,910 | 18,900 |
| 2001/05/08 | 1,950 | 1,950 | 1,905 | 1,930 | 24,200 |
| 2001/05/07 | 1,960 | 1,970 | 1,912 | 1,967 | 33,800 |
| 2001/05/02 | 1,930 | 1,960 | 1,919 | 1,946 | 79,000 |
| 2001/05/01 | 1,891 | 1,955 | 1,890 | 1,955 | 78,900 |
| 2001/04/27 | 1,825 | 1,850 | 1,822 | 1,831 | 49,200 |
| 2001/04/26 | 1,822 | 1,829 | 1,810 | 1,812 | 79,000 |
| 2001/04/25 | 1,730 | 1,820 | 1,710 | 1,820 | 100,000 |
| 2001/04/24 | 1,725 | 1,729 | 1,700 | 1,717 | 26,800 |
| 2001/04/23 | 1,700 | 1,720 | 1,680 | 1,696 | 17,200 |
| 2001/04/20 | 1,695 | 1,700 | 1,681 | 1,686 | 18,800 |
| 2001/04/19 | 1,700 | 1,720 | 1,696 | 1,700 | 28,600 |
| 2001/04/18 | 1,718 | 1,730 | 1,699 | 1,710 | 13,700 |
| 2001/04/17 | 1,740 | 1,740 | 1,690 | 1,718 | 7,800 |
| 2001/04/16 | 1,740 | 1,740 | 1,715 | 1,729 | 13,100 |
| 2001/04/13 | 1,710 | 1,740 | 1,710 | 1,733 | 17,600 |
| 2001/04/12 | 1,700 | 1,701 | 1,690 | 1,700 | 1,900 |
| 2001/04/11 | 1,699 | 1,699 | 1,650 | 1,689 | 6,700 |
| 2001/04/10 | 1,700 | 1,701 | 1,670 | 1,698 | 7,900 |
| 2001/04/09 | 1,701 | 1,720 | 1,690 | 1,690 | 5,700 |
| 2001/04/06 | 1,740 | 1,740 | 1,690 | 1,700 | 7,000 |
| 2001/04/05 | 1,699 | 1,700 | 1,690 | 1,690 | 4,700 |
| 2001/04/04 | 1,690 | 1,730 | 1,690 | 1,701 | 10,700 |
| 2001/04/03 | 1,728 | 1,740 | 1,690 | 1,740 | 6,500 |
| 2001/04/02 | 1,677 | 1,735 | 1,677 | 1,730 | 11,800 |
| 2001/03/30 | 1,740 | 1,740 | 1,730 | 1,737 | 9,200 |
| 2001/03/29 | 1,700 | 1,740 | 1,700 | 1,719 | 7,600 |
| 2001/03/28 | 1,740 | 1,746 | 1,711 | 1,711 | 21,400 |
| 2001/03/27 | 1,720 | 1,750 | 1,720 | 1,740 | 18,500 |
| 2001/03/26 | 1,690 | 1,720 | 1,671 | 1,720 | 30,900 |
| 2001/03/23 | 1,680 | 1,680 | 1,668 | 1,678 | 22,200 |
| 2001/03/22 | 1,680 | 1,680 | 1,651 | 1,674 | 13,200 |
| 2001/03/21 | 1,631 | 1,680 | 1,621 | 1,680 | 13,800 |
| 2001/03/19 | 1,591 | 1,649 | 1,591 | 1,601 | 4,000 |
| 2001/03/16 | 1,680 | 1,680 | 1,649 | 1,649 | 6,500 |
| 2001/03/15 | 1,650 | 1,650 | 1,576 | 1,632 | 8,200 |
| 2001/03/14 | 1,679 | 1,690 | 1,620 | 1,689 | 11,100 |
| 2001/03/13 | 1,650 | 1,680 | 1,580 | 1,680 | 15,200 |
| 2001/03/12 | 1,698 | 1,698 | 1,673 | 1,673 | 13,500 |
| 2001/03/09 | 1,700 | 1,700 | 1,673 | 1,694 | 24,400 |
| 2001/03/08 | 1,620 | 1,649 | 1,620 | 1,640 | 10,500 |
| 2001/03/07 | 1,560 | 1,590 | 1,560 | 1,590 | 24,200 |
| 2001/03/06 | 1,500 | 1,550 | 1,500 | 1,550 | 13,400 |
| 2001/03/05 | 1,500 | 1,520 | 1,495 | 1,500 | 23,800 |
| 2001/03/02 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 2001/03/01 | 1,495 | 1,560 | 1,495 | 1,546 | 10,200 |
| 2001/02/28 | 1,501 | 1,530 | 1,495 | 1,495 | 51,300 |
| 2001/02/27 | 1,590 | 1,590 | 1,546 | 1,546 | 19,000 |
| 2001/02/26 | 1,580 | 1,595 | 1,566 | 1,590 | 13,900 |
| 2001/02/23 | 1,610 | 1,610 | 1,545 | 1,600 | 37,100 |
| 2001/02/23 | 1 -> 1.10 分割 | ||||
| 2001/02/22 | 1,730 | 1,743 | 1,715 | 1,720 | 18,500 |
| 2001/02/21 | 1,750 | 1,750 | 1,742 | 1,748 | 8,700 |
| 2001/02/20 | 1,750 | 1,754 | 1,749 | 1,753 | 16,900 |
| 2001/02/19 | 1,749 | 1,750 | 1,746 | 1,750 | 5,200 |
| 2001/02/16 | 1,750 | 1,750 | 1,730 | 1,746 | 4,500 |
| 2001/02/15 | 1,750 | 1,750 | 1,715 | 1,749 | 5,100 |
| 2001/02/14 | 1,692 | 1,780 | 1,692 | 1,780 | 14,200 |
| 2001/02/13 | 1,695 | 1,725 | 1,695 | 1,700 | 17,200 |
| 2001/02/09 | 1,691 | 1,703 | 1,691 | 1,700 | 17,200 |
| 2001/02/08 | 1,700 | 1,730 | 1,695 | 1,695 | 33,900 |
| 2001/02/07 | 1,701 | 1,720 | 1,701 | 1,701 | 21,100 |
| 2001/02/06 | 1,710 | 1,740 | 1,710 | 1,724 | 10,400 |
| 2001/02/05 | 1,710 | 1,730 | 1,710 | 1,716 | 9,000 |
| 2001/02/02 | 1,722 | 1,760 | 1,722 | 1,760 | 11,600 |
| 2001/02/01 | 1,750 | 1,750 | 1,723 | 1,749 | 10,400 |
| 2001/01/31 | 1,780 | 1,795 | 1,750 | 1,763 | 10,400 |
| 2001/01/30 | 1,740 | 1,750 | 1,722 | 1,750 | 8,900 |
| 2001/01/29 | 1,800 | 1,800 | 1,710 | 1,724 | 18,800 |
| 2001/01/26 | 1,750 | 1,761 | 1,700 | 1,700 | 33,800 |
| 2001/01/25 | 1,800 | 1,800 | 1,770 | 1,800 | 7,800 |
| 2001/01/24 | 1,805 | 1,840 | 1,800 | 1,800 | 5,700 |
| 2001/01/23 | 1,800 | 1,851 | 1,799 | 1,845 | 28,800 |
| 2001/01/22 | 1,775 | 1,800 | 1,770 | 1,800 | 5,000 |
| 2001/01/19 | 1,740 | 1,800 | 1,740 | 1,775 | 19,500 |
| 2001/01/18 | 1,771 | 1,780 | 1,730 | 1,740 | 27,500 |
| 2001/01/17 | 1,745 | 1,750 | 1,729 | 1,750 | 13,500 |
| 2001/01/16 | 1,735 | 1,750 | 1,731 | 1,745 | 19,100 |
| 2001/01/15 | 1,730 | 1,730 | 1,700 | 1,720 | 9,900 |
| 2001/01/12 | 1,670 | 1,730 | 1,650 | 1,700 | 14,700 |
| 2001/01/11 | 1,700 | 1,745 | 1,643 | 1,670 | 20,300 |
| 2001/01/10 | 1,750 | 1,760 | 1,720 | 1,750 | 21,700 |
| 2001/01/09 | 1,790 | 1,790 | 1,746 | 1,750 | 10,300 |
| 2001/01/05 | 1,800 | 1,850 | 1,798 | 1,798 | 28,800 |
| 2001/01/04 | 1,800 | 1,820 | 1,800 | 1,800 | 7,100 |