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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,857 | 1,860 | 1,845 | 1,857 | 3,200 |
| 2002/12/27 | 1,845 | 1,879 | 1,845 | 1,857 | 8,600 |
| 2002/12/26 | 1,809 | 1,850 | 1,778 | 1,845 | 2,500 |
| 2002/12/25 | 1,800 | 1,820 | 1,742 | 1,809 | 24,700 |
| 2002/12/24 | 1,824 | 1,850 | 1,805 | 1,822 | 23,600 |
| 2002/12/20 | 1,751 | 1,850 | 1,750 | 1,824 | 23,900 |
| 2002/12/19 | 1,750 | 1,765 | 1,747 | 1,747 | 8,400 |
| 2002/12/18 | 1,770 | 1,770 | 1,750 | 1,753 | 11,600 |
| 2002/12/17 | 1,806 | 1,810 | 1,752 | 1,769 | 8,900 |
| 2002/12/16 | 1,789 | 1,789 | 1,750 | 1,750 | 9,700 |
| 2002/12/13 | 1,804 | 1,820 | 1,785 | 1,798 | 30,900 |
| 2002/12/12 | 1,857 | 1,857 | 1,785 | 1,803 | 11,500 |
| 2002/12/11 | 1,830 | 1,861 | 1,830 | 1,857 | 4,400 |
| 2002/12/10 | 1,820 | 1,839 | 1,820 | 1,838 | 7,400 |
| 2002/12/09 | 1,829 | 1,840 | 1,820 | 1,838 | 4,700 |
| 2002/12/06 | 1,826 | 1,840 | 1,826 | 1,830 | 12,000 |
| 2002/12/05 | 1,830 | 1,869 | 1,826 | 1,826 | 7,900 |
| 2002/12/04 | 1,885 | 1,900 | 1,820 | 1,826 | 16,200 |
| 2002/12/03 | 1,900 | 1,904 | 1,885 | 1,900 | 57,000 |
| 2002/12/02 | 1,885 | 1,904 | 1,885 | 1,900 | 34,900 |
| 2002/11/29 | 1,910 | 1,910 | 1,820 | 1,885 | 35,400 |
| 2002/11/28 | 1,879 | 1,937 | 1,879 | 1,904 | 11,300 |
| 2002/11/27 | 1,916 | 1,950 | 1,908 | 1,939 | 11,900 |
| 2002/11/26 | 1,947 | 1,956 | 1,930 | 1,946 | 13,600 |
| 2002/11/25 | 1,943 | 1,969 | 1,920 | 1,947 | 17,600 |
| 2002/11/22 | 1,900 | 1,924 | 1,896 | 1,924 | 19,200 |
| 2002/11/21 | 1,910 | 1,920 | 1,900 | 1,920 | 16,900 |
| 2002/11/20 | 1,869 | 1,912 | 1,863 | 1,903 | 34,300 |
| 2002/11/19 | 1,885 | 1,893 | 1,855 | 1,885 | 25,500 |
| 2002/11/18 | 1,896 | 1,896 | 1,885 | 1,893 | 11,900 |
| 2002/11/15 | 1,885 | 1,896 | 1,879 | 1,886 | 51,700 |
| 2002/11/14 | 1,887 | 1,890 | 1,885 | 1,890 | 29,300 |
| 2002/11/13 | 1,897 | 1,897 | 1,820 | 1,880 | 41,500 |
| 2002/11/12 | 1,897 | 1,897 | 1,885 | 1,893 | 24,900 |
| 2002/11/11 | 1,895 | 1,898 | 1,880 | 1,880 | 27,000 |
| 2002/11/08 | 1,876 | 1,880 | 1,876 | 1,878 | 24,700 |
| 2002/11/07 | 1,870 | 1,894 | 1,861 | 1,876 | 55,400 |
| 2002/11/06 | 1,850 | 1,860 | 1,830 | 1,857 | 15,600 |
| 2002/11/05 | 1,815 | 1,870 | 1,815 | 1,855 | 9,400 |
| 2002/11/01 | 1,820 | 1,823 | 1,804 | 1,820 | 17,400 |
| 2002/10/31 | 1,840 | 1,840 | 1,800 | 1,812 | 3,300 |
| 2002/10/30 | 1,845 | 1,850 | 1,835 | 1,841 | 6,100 |
| 2002/10/29 | 1,856 | 1,864 | 1,836 | 1,855 | 2,900 |
| 2002/10/28 | 1,856 | 1,876 | 1,835 | 1,855 | 8,400 |
| 2002/10/25 | 1,845 | 1,856 | 1,839 | 1,856 | 24,400 |
| 2002/10/24 | 1,861 | 1,861 | 1,806 | 1,815 | 5,700 |
| 2002/10/23 | 1,804 | 1,830 | 1,803 | 1,829 | 6,500 |
| 2002/10/22 | 1,815 | 1,828 | 1,803 | 1,803 | 4,500 |
| 2002/10/21 | 1,830 | 1,830 | 1,815 | 1,815 | 7,900 |
| 2002/10/18 | 1,825 | 1,830 | 1,816 | 1,818 | 5,600 |
| 2002/10/17 | 1,820 | 1,820 | 1,801 | 1,801 | 5,000 |
| 2002/10/16 | 1,850 | 1,850 | 1,813 | 1,813 | 4,100 |
| 2002/10/15 | 1,840 | 1,840 | 1,811 | 1,825 | 3,600 |
| 2002/10/11 | 1,800 | 1,800 | 1,761 | 1,790 | 4,900 |
| 2002/10/10 | 1,760 | 1,800 | 1,750 | 1,800 | 13,700 |
| 2002/10/09 | 1,765 | 1,790 | 1,755 | 1,760 | 7,100 |
| 2002/10/08 | 1,750 | 1,775 | 1,750 | 1,762 | 12,500 |
| 2002/10/07 | 1,790 | 1,801 | 1,773 | 1,780 | 6,600 |
| 2002/10/04 | 1,800 | 1,820 | 1,789 | 1,820 | 4,900 |
| 2002/10/03 | 1,885 | 1,885 | 1,824 | 1,833 | 8,000 |
| 2002/10/02 | 1,898 | 1,898 | 1,850 | 1,850 | 9,200 |
| 2002/10/01 | 1,831 | 1,880 | 1,830 | 1,873 | 6,800 |
| 2002/09/30 | 1,891 | 1,900 | 1,832 | 1,832 | 11,600 |
| 2002/09/27 | 1,884 | 1,891 | 1,879 | 1,891 | 13,100 |
| 2002/09/26 | 1,881 | 1,886 | 1,874 | 1,877 | 7,800 |
| 2002/09/25 | 1,849 | 1,872 | 1,837 | 1,867 | 12,100 |
| 2002/09/24 | 1,840 | 1,849 | 1,828 | 1,830 | 8,200 |
| 2002/09/20 | 1,850 | 1,850 | 1,831 | 1,836 | 6,900 |
| 2002/09/19 | 1,831 | 1,850 | 1,826 | 1,830 | 17,100 |
| 2002/09/18 | 1,820 | 1,830 | 1,800 | 1,830 | 7,000 |
| 2002/09/17 | 1,800 | 1,850 | 1,800 | 1,847 | 13,800 |
| 2002/09/13 | 1,779 | 1,800 | 1,770 | 1,800 | 49,700 |
| 2002/09/12 | 1,802 | 1,837 | 1,800 | 1,809 | 24,500 |
| 2002/09/11 | 1,830 | 1,855 | 1,801 | 1,814 | 6,400 |
| 2002/09/10 | 1,787 | 1,850 | 1,787 | 1,830 | 15,800 |
| 2002/09/09 | 1,860 | 1,860 | 1,781 | 1,785 | 5,200 |
| 2002/09/06 | 1,820 | 1,820 | 1,800 | 1,811 | 7,800 |
| 2002/09/05 | 1,820 | 1,860 | 1,820 | 1,835 | 6,000 |
| 2002/09/04 | 1,860 | 1,867 | 1,857 | 1,860 | 13,200 |
| 2002/09/03 | 1,885 | 1,885 | 1,860 | 1,861 | 9,700 |
| 2002/09/02 | 1,895 | 1,895 | 1,862 | 1,862 | 5,300 |
| 2002/08/30 | 1,895 | 1,895 | 1,850 | 1,885 | 13,500 |
| 2002/08/29 | 1,872 | 1,877 | 1,820 | 1,847 | 15,200 |
| 2002/08/28 | 1,901 | 1,901 | 1,860 | 1,896 | 9,000 |
| 2002/08/27 | 1,892 | 1,900 | 1,860 | 1,896 | 6,500 |
| 2002/08/26 | 1,899 | 1,899 | 1,872 | 1,897 | 12,700 |
| 2002/08/23 | 1,900 | 1,900 | 1,863 | 1,872 | 11,400 |
| 2002/08/22 | 1,875 | 1,875 | 1,850 | 1,874 | 18,200 |
| 2002/08/21 | 1,880 | 1,888 | 1,860 | 1,875 | 11,100 |
| 2002/08/20 | 1,890 | 1,890 | 1,849 | 1,880 | 8,600 |
| 2002/08/19 | 1,904 | 1,904 | 1,850 | 1,880 | 13,500 |
| 2002/08/16 | 1,913 | 1,913 | 1,830 | 1,905 | 18,600 |
| 2002/08/15 | 1,860 | 1,860 | 1,830 | 1,853 | 18,900 |
| 2002/08/14 | 1,800 | 1,860 | 1,800 | 1,860 | 23,500 |
| 2002/08/13 | 1,810 | 1,860 | 1,800 | 1,800 | 13,600 |
| 2002/08/12 | 1,840 | 1,874 | 1,826 | 1,828 | 7,600 |
| 2002/08/09 | 1,901 | 1,901 | 1,830 | 1,840 | 25,500 |
| 2002/08/08 | 1,800 | 1,821 | 1,800 | 1,811 | 22,200 |
| 2002/08/07 | 1,762 | 1,799 | 1,762 | 1,784 | 8,400 |
| 2002/08/06 | 1,770 | 1,771 | 1,760 | 1,760 | 7,500 |
| 2002/08/05 | 1,770 | 1,791 | 1,750 | 1,770 | 13,100 |
| 2002/08/02 | 1,790 | 1,802 | 1,770 | 1,770 | 15,300 |
| 2002/08/01 | 1,840 | 1,840 | 1,800 | 1,800 | 10,600 |
| 2002/07/31 | 1,858 | 1,861 | 1,850 | 1,850 | 15,300 |
| 2002/07/30 | 1,900 | 1,900 | 1,850 | 1,852 | 10,500 |
| 2002/07/29 | 1,851 | 1,889 | 1,851 | 1,852 | 7,300 |
| 2002/07/26 | 1,890 | 1,891 | 1,870 | 1,880 | 14,200 |
| 2002/07/25 | 1,920 | 1,920 | 1,880 | 1,890 | 13,600 |
| 2002/07/24 | 1,924 | 1,929 | 1,895 | 1,929 | 34,500 |
| 2002/07/23 | 1,902 | 1,922 | 1,900 | 1,901 | 21,200 |
| 2002/07/22 | 1,915 | 1,922 | 1,901 | 1,922 | 18,000 |
| 2002/07/19 | 1,972 | 1,972 | 1,915 | 1,915 | 7,100 |
| 2002/07/18 | 1,910 | 1,921 | 1,909 | 1,912 | 8,400 |
| 2002/07/17 | 1,905 | 1,925 | 1,902 | 1,909 | 14,400 |
| 2002/07/16 | 1,960 | 1,985 | 1,918 | 1,918 | 75,800 |
| 2002/07/15 | 1,970 | 1,980 | 1,951 | 1,971 | 25,000 |
| 2002/07/12 | 2,025 | 2,025 | 1,980 | 1,980 | 13,600 |
| 2002/07/11 | 1,980 | 2,020 | 1,980 | 2,020 | 5,900 |
| 2002/07/10 | 2,060 | 2,065 | 2,030 | 2,035 | 17,500 |
| 2002/07/09 | 2,000 | 2,080 | 1,980 | 2,060 | 10,500 |
| 2002/07/08 | 2,070 | 2,070 | 2,010 | 2,025 | 4,800 |
| 2002/07/05 | 2,050 | 2,080 | 2,020 | 2,080 | 10,200 |
| 2002/07/04 | 1,980 | 2,040 | 1,980 | 1,980 | 7,500 |
| 2002/07/03 | 1,980 | 2,035 | 1,969 | 2,035 | 11,200 |
| 2002/07/02 | 1,970 | 1,970 | 1,946 | 1,962 | 4,600 |
| 2002/07/01 | 1,990 | 1,990 | 1,975 | 1,976 | 2,800 |
| 2002/06/28 | 1,921 | 1,950 | 1,921 | 1,940 | 17,200 |
| 2002/06/27 | 1,968 | 1,968 | 1,920 | 1,920 | 19,600 |
| 2002/06/26 | 1,950 | 1,980 | 1,938 | 1,940 | 6,800 |
| 2002/06/25 | 1,980 | 1,991 | 1,918 | 1,991 | 7,400 |
| 2002/06/24 | 1,939 | 1,995 | 1,901 | 1,995 | 23,600 |
| 2002/06/21 | 1,960 | 1,995 | 1,952 | 1,979 | 5,200 |
| 2002/06/20 | 2,025 | 2,025 | 1,935 | 1,985 | 7,100 |
| 2002/06/19 | 1,999 | 1,999 | 1,930 | 1,932 | 8,800 |
| 2002/06/18 | 2,040 | 2,055 | 2,000 | 2,015 | 14,200 |
| 2002/06/17 | 2,005 | 2,005 | 1,930 | 1,970 | 16,500 |
| 2002/06/14 | 2,050 | 2,060 | 2,010 | 2,025 | 46,000 |
| 2002/06/13 | 2,050 | 2,065 | 2,030 | 2,030 | 13,500 |
| 2002/06/12 | 2,050 | 2,080 | 2,020 | 2,035 | 9,300 |
| 2002/06/11 | 2,065 | 2,100 | 2,060 | 2,090 | 7,500 |
| 2002/06/10 | 2,095 | 2,110 | 2,080 | 2,085 | 10,700 |
| 2002/06/07 | 2,105 | 2,150 | 2,080 | 2,095 | 9,600 |
| 2002/06/06 | 2,160 | 2,160 | 2,080 | 2,095 | 12,300 |
| 2002/06/05 | 2,065 | 2,155 | 2,065 | 2,080 | 14,000 |
| 2002/06/04 | 2,165 | 2,185 | 2,140 | 2,140 | 10,100 |
| 2002/06/03 | 2,180 | 2,185 | 2,150 | 2,165 | 9,900 |
| 2002/05/31 | 2,230 | 2,230 | 2,180 | 2,185 | 10,300 |
| 2002/05/30 | 2,170 | 2,230 | 2,170 | 2,225 | 7,700 |
| 2002/05/29 | 2,225 | 2,225 | 2,200 | 2,200 | 15,300 |
| 2002/05/28 | 2,220 | 2,230 | 2,220 | 2,225 | 22,900 |
| 2002/05/27 | 2,220 | 2,230 | 2,205 | 2,230 | 17,300 |
| 2002/05/24 | 2,200 | 2,230 | 2,170 | 2,230 | 39,400 |
| 2002/05/23 | 2,200 | 2,215 | 2,190 | 2,190 | 17,500 |
| 2002/05/22 | 2,200 | 2,210 | 2,195 | 2,200 | 19,700 |
| 2002/05/21 | 2,200 | 2,230 | 2,185 | 2,195 | 20,800 |
| 2002/05/20 | 2,230 | 2,230 | 2,200 | 2,200 | 26,000 |
| 2002/05/17 | 2,155 | 2,220 | 2,150 | 2,200 | 61,700 |
| 2002/05/16 | 2,145 | 2,160 | 2,110 | 2,135 | 11,300 |
| 2002/05/15 | 2,125 | 2,200 | 2,100 | 2,180 | 70,300 |
| 2002/05/14 | 2,030 | 2,135 | 2,020 | 2,125 | 48,500 |
| 2002/05/13 | 2,015 | 2,020 | 1,990 | 2,015 | 16,800 |
| 2002/05/10 | 2,035 | 2,050 | 2,010 | 2,010 | 21,400 |
| 2002/05/09 | 1,990 | 2,005 | 1,986 | 1,986 | 7,000 |
| 2002/05/08 | 1,970 | 1,999 | 1,970 | 1,986 | 5,800 |
| 2002/05/07 | 2,045 | 2,050 | 1,975 | 1,998 | 5,700 |
| 2002/05/02 | 2,055 | 2,130 | 2,055 | 2,055 | 75,300 |
| 2002/05/01 | 2,060 | 2,140 | 2,035 | 2,080 | 53,400 |
| 2002/04/30 | 2,030 | 2,040 | 1,995 | 2,040 | 14,000 |
| 2002/04/26 | 2,070 | 2,070 | 2,010 | 2,070 | 27,300 |
| 2002/04/25 | 2,020 | 2,070 | 2,020 | 2,060 | 12,500 |
| 2002/04/24 | 2,025 | 2,090 | 2,025 | 2,060 | 48,600 |
| 2002/04/23 | 2,035 | 2,035 | 2,015 | 2,035 | 32,400 |
| 2002/04/22 | 2,030 | 2,055 | 2,030 | 2,050 | 33,200 |
| 2002/04/19 | 2,015 | 2,030 | 2,010 | 2,030 | 12,400 |
| 2002/04/18 | 2,015 | 2,020 | 2,005 | 2,005 | 7,000 |
| 2002/04/17 | 2,030 | 2,030 | 2,010 | 2,030 | 27,900 |
| 2002/04/16 | 1,980 | 2,030 | 1,980 | 2,025 | 21,600 |
| 2002/04/15 | 1,975 | 2,020 | 1,975 | 2,020 | 7,900 |
| 2002/04/12 | 2,010 | 2,020 | 2,000 | 2,015 | 22,200 |
| 2002/04/11 | 2,015 | 2,015 | 1,995 | 2,010 | 50,200 |
| 2002/04/10 | 1,980 | 2,015 | 1,980 | 2,010 | 61,800 |
| 2002/04/09 | 1,980 | 1,984 | 1,955 | 1,980 | 23,800 |
| 2002/04/08 | 1,970 | 1,979 | 1,955 | 1,955 | 28,700 |
| 2002/04/05 | 1,919 | 1,940 | 1,919 | 1,935 | 5,400 |
| 2002/04/04 | 1,900 | 1,939 | 1,900 | 1,909 | 13,000 |
| 2002/04/03 | 1,850 | 1,903 | 1,840 | 1,900 | 14,200 |
| 2002/04/02 | 1,866 | 1,871 | 1,850 | 1,853 | 5,400 |
| 2002/04/01 | 1,940 | 1,940 | 1,850 | 1,866 | 6,400 |
| 2002/03/29 | 1,970 | 1,970 | 1,860 | 1,860 | 4,600 |
| 2002/03/28 | 1,965 | 1,968 | 1,929 | 1,960 | 8,500 |
| 2002/03/27 | 1,905 | 1,965 | 1,870 | 1,965 | 8,100 |
| 2002/03/26 | 1,965 | 1,965 | 1,956 | 1,965 | 7,800 |
| 2002/03/25 | 1,963 | 1,975 | 1,950 | 1,969 | 18,300 |
| 2002/03/22 | 1,950 | 1,985 | 1,910 | 1,977 | 35,500 |
| 2002/03/20 | 1,928 | 1,950 | 1,890 | 1,930 | 11,700 |
| 2002/03/19 | 1,969 | 1,969 | 1,882 | 1,959 | 13,600 |
| 2002/03/18 | 1,970 | 1,984 | 1,970 | 1,982 | 11,000 |
| 2002/03/15 | 1,900 | 1,979 | 1,897 | 1,975 | 68,600 |
| 2002/03/14 | 1,850 | 1,905 | 1,850 | 1,902 | 29,700 |
| 2002/03/13 | 1,858 | 1,870 | 1,846 | 1,850 | 18,500 |
| 2002/03/12 | 1,831 | 1,871 | 1,831 | 1,850 | 9,600 |
| 2002/03/11 | 1,811 | 1,850 | 1,811 | 1,829 | 21,900 |
| 2002/03/08 | 1,835 | 1,848 | 1,802 | 1,806 | 43,200 |
| 2002/03/07 | 1,847 | 1,858 | 1,798 | 1,835 | 20,000 |
| 2002/03/06 | 1,820 | 1,880 | 1,810 | 1,850 | 14,000 |
| 2002/03/05 | 1,888 | 1,888 | 1,850 | 1,850 | 28,700 |
| 2002/03/04 | 1,879 | 1,890 | 1,805 | 1,890 | 15,200 |
| 2002/03/01 | 1,801 | 1,801 | 1,773 | 1,795 | 11,200 |
| 2002/02/28 | 1,880 | 1,880 | 1,740 | 1,790 | 16,900 |
| 2002/02/27 | 1,889 | 1,889 | 1,829 | 1,887 | 14,300 |
| 2002/02/26 | 1,900 | 1,900 | 1,848 | 1,889 | 19,300 |
| 2002/02/25 | 1,889 | 1,900 | 1,870 | 1,900 | 21,700 |
| 2002/02/22 | 1,869 | 1,889 | 1,850 | 1,889 | 21,500 |
| 2002/02/21 | 1,790 | 1,870 | 1,790 | 1,869 | 35,400 |
| 2002/02/20 | 1,755 | 1,790 | 1,755 | 1,790 | 16,000 |
| 2002/02/19 | 1,750 | 1,780 | 1,724 | 1,755 | 43,900 |
| 2002/02/18 | 1,700 | 1,750 | 1,700 | 1,750 | 11,300 |
| 2002/02/15 | 1,729 | 1,729 | 1,699 | 1,705 | 15,100 |
| 2002/02/14 | 1,770 | 1,830 | 1,730 | 1,730 | 6,400 |
| 2002/02/13 | 1,700 | 1,710 | 1,692 | 1,710 | 16,200 |
| 2002/02/12 | 1,653 | 1,700 | 1,653 | 1,700 | 12,300 |
| 2002/02/08 | 1,660 | 1,699 | 1,650 | 1,683 | 13,900 |
| 2002/02/07 | 1,700 | 1,701 | 1,660 | 1,661 | 9,900 |
| 2002/02/06 | 1,659 | 1,695 | 1,659 | 1,695 | 2,900 |
| 2002/02/05 | 1,680 | 1,691 | 1,665 | 1,689 | 6,500 |
| 2002/02/04 | 1,751 | 1,751 | 1,699 | 1,701 | 10,600 |
| 2002/02/01 | 1,750 | 1,752 | 1,735 | 1,752 | 51,000 |
| 2002/01/31 | 1,768 | 1,768 | 1,750 | 1,750 | 6,300 |
| 2002/01/30 | 1,750 | 1,757 | 1,700 | 1,730 | 24,300 |
| 2002/01/29 | 1,805 | 1,805 | 1,770 | 1,775 | 19,500 |
| 2002/01/28 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 |
| 2002/01/25 | 1,825 | 1,825 | 1,790 | 1,790 | 1,400 |
| 2002/01/24 | 1,780 | 1,810 | 1,771 | 1,810 | 19,800 |
| 2002/01/23 | 1,782 | 1,810 | 1,782 | 1,792 | 4,700 |
| 2002/01/22 | 1,850 | 1,850 | 1,792 | 1,794 | 5,800 |
| 2002/01/21 | 1,810 | 1,830 | 1,799 | 1,830 | 39,900 |
| 2002/01/18 | 1,802 | 1,810 | 1,800 | 1,810 | 14,800 |
| 2002/01/17 | 1,845 | 1,846 | 1,800 | 1,800 | 9,000 |
| 2002/01/16 | 1,812 | 1,850 | 1,812 | 1,850 | 3,800 |
| 2002/01/15 | 1,820 | 1,839 | 1,810 | 1,810 | 7,300 |
| 2002/01/11 | 1,853 | 1,853 | 1,820 | 1,820 | 15,500 |
| 2002/01/10 | 1,860 | 1,882 | 1,855 | 1,855 | 34,000 |
| 2002/01/09 | 1,852 | 1,899 | 1,852 | 1,883 | 8,500 |
| 2002/01/08 | 1,880 | 1,899 | 1,860 | 1,882 | 12,400 |
| 2002/01/07 | 1,900 | 1,900 | 1,850 | 1,879 | 4,600 |
| 2002/01/04 | 1,890 | 1,900 | 1,880 | 1,900 | 1,700 |