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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,464 | 1,474 | 1,459 | 1,463 | 26,700 |
| 2003/12/29 | 1,463 | 1,463 | 1,445 | 1,445 | 39,400 |
| 2003/12/26 | 1,403 | 1,445 | 1,403 | 1,444 | 39,200 |
| 2003/12/25 | 1,405 | 1,405 | 1,398 | 1,401 | 41,400 |
| 2003/12/24 | 1,428 | 1,428 | 1,405 | 1,408 | 47,700 |
| 2003/12/22 | 1,426 | 1,432 | 1,416 | 1,423 | 48,600 |
| 2003/12/19 | 1,421 | 1,438 | 1,403 | 1,424 | 54,500 |
| 2003/12/18 | 1,421 | 1,451 | 1,412 | 1,420 | 39,600 |
| 2003/12/17 | 1,465 | 1,465 | 1,420 | 1,420 | 29,800 |
| 2003/12/16 | 1,421 | 1,436 | 1,418 | 1,426 | 26,900 |
| 2003/12/15 | 1,420 | 1,440 | 1,412 | 1,421 | 53,800 |
| 2003/12/12 | 1,415 | 1,440 | 1,411 | 1,437 | 68,900 |
| 2003/12/11 | 1,460 | 1,470 | 1,445 | 1,455 | 36,300 |
| 2003/12/10 | 1,465 | 1,485 | 1,454 | 1,457 | 19,700 |
| 2003/12/09 | 1,490 | 1,490 | 1,460 | 1,464 | 15,400 |
| 2003/12/08 | 1,503 | 1,503 | 1,445 | 1,480 | 37,700 |
| 2003/12/05 | 1,512 | 1,520 | 1,499 | 1,502 | 31,300 |
| 2003/12/04 | 1,510 | 1,525 | 1,507 | 1,510 | 16,100 |
| 2003/12/03 | 1,507 | 1,520 | 1,507 | 1,510 | 17,700 |
| 2003/12/02 | 1,535 | 1,535 | 1,509 | 1,509 | 14,300 |
| 2003/12/01 | 1,503 | 1,534 | 1,503 | 1,534 | 15,200 |
| 2003/11/28 | 1,515 | 1,527 | 1,495 | 1,515 | 53,100 |
| 2003/11/27 | 1,550 | 1,550 | 1,515 | 1,515 | 31,900 |
| 2003/11/26 | 1,545 | 1,569 | 1,541 | 1,558 | 19,800 |
| 2003/11/25 | 1,586 | 1,586 | 1,532 | 1,541 | 6,300 |
| 2003/11/21 | 1,545 | 1,550 | 1,526 | 1,526 | 14,200 |
| 2003/11/20 | 1,580 | 1,580 | 1,540 | 1,544 | 21,100 |
| 2003/11/19 | 1,562 | 1,562 | 1,513 | 1,535 | 19,200 |
| 2003/11/18 | 1,556 | 1,556 | 1,520 | 1,532 | 33,300 |
| 2003/11/17 | 1,620 | 1,624 | 1,520 | 1,556 | 27,300 |
| 2003/11/14 | 1,631 | 1,654 | 1,614 | 1,614 | 17,400 |
| 2003/11/13 | 1,614 | 1,644 | 1,614 | 1,622 | 17,100 |
| 2003/11/12 | 1,630 | 1,647 | 1,610 | 1,611 | 12,600 |
| 2003/11/11 | 1,623 | 1,655 | 1,606 | 1,630 | 18,100 |
| 2003/11/10 | 1,648 | 1,674 | 1,636 | 1,637 | 12,900 |
| 2003/11/07 | 1,660 | 1,660 | 1,640 | 1,647 | 19,300 |
| 2003/11/06 | 1,671 | 1,671 | 1,660 | 1,660 | 29,500 |
| 2003/11/05 | 1,660 | 1,671 | 1,660 | 1,670 | 9,200 |
| 2003/11/04 | 1,679 | 1,679 | 1,656 | 1,670 | 12,000 |
| 2003/10/31 | 1,665 | 1,665 | 1,640 | 1,641 | 14,000 |
| 2003/10/30 | 1,670 | 1,680 | 1,650 | 1,666 | 19,100 |
| 2003/10/29 | 1,647 | 1,680 | 1,640 | 1,655 | 23,600 |
| 2003/10/28 | 1,630 | 1,648 | 1,628 | 1,628 | 16,100 |
| 2003/10/27 | 1,622 | 1,646 | 1,620 | 1,628 | 22,800 |
| 2003/10/24 | 1,621 | 1,637 | 1,620 | 1,621 | 19,300 |
| 2003/10/23 | 1,655 | 1,656 | 1,620 | 1,620 | 68,600 |
| 2003/10/22 | 1,670 | 1,673 | 1,666 | 1,666 | 30,900 |
| 2003/10/21 | 1,666 | 1,680 | 1,664 | 1,670 | 17,000 |
| 2003/10/20 | 1,661 | 1,680 | 1,661 | 1,673 | 17,600 |
| 2003/10/17 | 1,663 | 1,666 | 1,660 | 1,660 | 27,700 |
| 2003/10/16 | 1,670 | 1,670 | 1,660 | 1,662 | 21,000 |
| 2003/10/15 | 1,682 | 1,682 | 1,670 | 1,670 | 16,300 |
| 2003/10/14 | 1,685 | 1,688 | 1,670 | 1,670 | 13,500 |
| 2003/10/10 | 1,660 | 1,678 | 1,660 | 1,670 | 13,100 |
| 2003/10/09 | 1,652 | 1,671 | 1,650 | 1,657 | 12,200 |
| 2003/10/08 | 1,673 | 1,674 | 1,650 | 1,650 | 30,000 |
| 2003/10/07 | 1,672 | 1,680 | 1,671 | 1,672 | 15,600 |
| 2003/10/06 | 1,676 | 1,692 | 1,670 | 1,672 | 28,200 |
| 2003/10/03 | 1,680 | 1,685 | 1,670 | 1,673 | 13,900 |
| 2003/10/02 | 1,672 | 1,687 | 1,670 | 1,675 | 12,500 |
| 2003/10/01 | 1,672 | 1,687 | 1,668 | 1,671 | 11,200 |
| 2003/09/30 | 1,667 | 1,698 | 1,666 | 1,691 | 13,800 |
| 2003/09/29 | 1,680 | 1,698 | 1,665 | 1,665 | 11,300 |
| 2003/09/26 | 1,661 | 1,681 | 1,660 | 1,660 | 16,700 |
| 2003/09/25 | 1,661 | 1,675 | 1,661 | 1,666 | 10,400 |
| 2003/09/24 | 1,699 | 1,704 | 1,665 | 1,668 | 20,200 |
| 2003/09/22 | 1,670 | 1,698 | 1,660 | 1,698 | 16,400 |
| 2003/09/19 | 1,666 | 1,685 | 1,666 | 1,672 | 7,400 |
| 2003/09/18 | 1,660 | 1,675 | 1,660 | 1,660 | 16,600 |
| 2003/09/17 | 1,689 | 1,689 | 1,654 | 1,661 | 28,300 |
| 2003/09/16 | 1,685 | 1,690 | 1,675 | 1,675 | 17,900 |
| 2003/09/12 | 1,690 | 1,698 | 1,680 | 1,684 | 29,700 |
| 2003/09/11 | 1,695 | 1,703 | 1,691 | 1,693 | 5,200 |
| 2003/09/10 | 1,699 | 1,710 | 1,698 | 1,698 | 6,500 |
| 2003/09/09 | 1,698 | 1,710 | 1,697 | 1,699 | 11,900 |
| 2003/09/08 | 1,706 | 1,706 | 1,690 | 1,695 | 7,800 |
| 2003/09/05 | 1,690 | 1,707 | 1,690 | 1,693 | 11,400 |
| 2003/09/04 | 1,695 | 1,699 | 1,688 | 1,691 | 7,300 |
| 2003/09/03 | 1,710 | 1,710 | 1,699 | 1,699 | 11,800 |
| 2003/09/02 | 1,707 | 1,707 | 1,690 | 1,703 | 14,800 |
| 2003/09/01 | 1,708 | 1,708 | 1,673 | 1,707 | 8,500 |
| 2003/08/29 | 1,650 | 1,688 | 1,650 | 1,688 | 9,900 |
| 2003/08/28 | 1,665 | 1,668 | 1,650 | 1,650 | 16,300 |
| 2003/08/27 | 1,665 | 1,695 | 1,665 | 1,665 | 8,000 |
| 2003/08/26 | 1,685 | 1,689 | 1,665 | 1,665 | 15,300 |
| 2003/08/25 | 1,690 | 1,700 | 1,686 | 1,686 | 13,700 |
| 2003/08/22 | 1,700 | 1,700 | 1,690 | 1,690 | 13,800 |
| 2003/08/21 | 1,704 | 1,704 | 1,695 | 1,696 | 8,900 |
| 2003/08/20 | 1,701 | 1,710 | 1,692 | 1,704 | 3,300 |
| 2003/08/19 | 1,710 | 1,710 | 1,691 | 1,708 | 7,800 |
| 2003/08/18 | 1,710 | 1,710 | 1,690 | 1,691 | 12,800 |
| 2003/08/15 | 1,719 | 1,719 | 1,690 | 1,710 | 11,100 |
| 2003/08/14 | 1,716 | 1,716 | 1,650 | 1,690 | 14,400 |
| 2003/08/13 | 1,705 | 1,709 | 1,680 | 1,686 | 7,000 |
| 2003/08/12 | 1,685 | 1,699 | 1,671 | 1,675 | 14,400 |
| 2003/08/11 | 1,681 | 1,704 | 1,650 | 1,654 | 16,800 |
| 2003/08/08 | 1,652 | 1,669 | 1,651 | 1,651 | 11,300 |
| 2003/08/07 | 1,670 | 1,683 | 1,651 | 1,651 | 9,600 |
| 2003/08/06 | 1,659 | 1,661 | 1,655 | 1,655 | 8,900 |
| 2003/08/05 | 1,680 | 1,682 | 1,651 | 1,662 | 13,300 |
| 2003/08/04 | 1,701 | 1,710 | 1,673 | 1,682 | 16,000 |
| 2003/08/01 | 1,691 | 1,710 | 1,691 | 1,700 | 9,700 |
| 2003/07/31 | 1,695 | 1,704 | 1,690 | 1,690 | 12,200 |
| 2003/07/30 | 1,701 | 1,701 | 1,695 | 1,695 | 19,300 |
| 2003/07/29 | 1,703 | 1,710 | 1,700 | 1,700 | 17,200 |
| 2003/07/28 | 1,702 | 1,750 | 1,702 | 1,702 | 10,900 |
| 2003/07/25 | 1,710 | 1,719 | 1,700 | 1,700 | 24,200 |
| 2003/07/24 | 1,731 | 1,745 | 1,712 | 1,715 | 14,100 |
| 2003/07/23 | 1,734 | 1,734 | 1,710 | 1,730 | 22,100 |
| 2003/07/22 | 1,712 | 1,773 | 1,712 | 1,743 | 26,200 |
| 2003/07/18 | 1,773 | 1,773 | 1,734 | 1,734 | 9,000 |
| 2003/07/17 | 1,780 | 1,782 | 1,757 | 1,760 | 14,400 |
| 2003/07/16 | 1,799 | 1,799 | 1,750 | 1,750 | 20,000 |
| 2003/07/15 | 1,795 | 1,795 | 1,771 | 1,773 | 27,600 |
| 2003/07/14 | 1,740 | 1,760 | 1,740 | 1,760 | 27,400 |
| 2003/07/11 | 1,750 | 1,768 | 1,736 | 1,740 | 45,900 |
| 2003/07/10 | 1,751 | 1,769 | 1,750 | 1,757 | 6,700 |
| 2003/07/09 | 1,730 | 1,785 | 1,727 | 1,750 | 40,300 |
| 2003/07/08 | 1,727 | 1,730 | 1,720 | 1,728 | 36,400 |
| 2003/07/07 | 1,736 | 1,740 | 1,720 | 1,725 | 62,800 |
| 2003/07/04 | 1,764 | 1,764 | 1,734 | 1,734 | 23,400 |
| 2003/07/03 | 1,776 | 1,789 | 1,770 | 1,770 | 14,300 |
| 2003/07/02 | 1,785 | 1,785 | 1,770 | 1,770 | 18,100 |
| 2003/07/01 | 1,806 | 1,806 | 1,776 | 1,778 | 10,200 |
| 2003/06/30 | 1,810 | 1,815 | 1,770 | 1,806 | 13,000 |
| 2003/06/27 | 1,801 | 1,829 | 1,780 | 1,780 | 10,500 |
| 2003/06/26 | 1,810 | 1,810 | 1,787 | 1,800 | 10,500 |
| 2003/06/25 | 1,808 | 1,808 | 1,796 | 1,800 | 11,200 |
| 2003/06/24 | 1,804 | 1,814 | 1,800 | 1,807 | 15,300 |
| 2003/06/23 | 1,770 | 1,810 | 1,751 | 1,805 | 17,800 |
| 2003/06/20 | 1,780 | 1,807 | 1,780 | 1,800 | 15,000 |
| 2003/06/19 | 1,782 | 1,790 | 1,776 | 1,780 | 14,200 |
| 2003/06/18 | 1,815 | 1,815 | 1,782 | 1,782 | 8,900 |
| 2003/06/17 | 1,777 | 1,800 | 1,777 | 1,780 | 11,300 |
| 2003/06/16 | 1,785 | 1,830 | 1,762 | 1,777 | 7,700 |
| 2003/06/13 | 1,800 | 1,809 | 1,785 | 1,785 | 51,800 |
| 2003/06/12 | 1,780 | 1,780 | 1,740 | 1,740 | 12,400 |
| 2003/06/11 | 1,755 | 1,800 | 1,755 | 1,780 | 23,600 |
| 2003/06/10 | 1,818 | 1,829 | 1,785 | 1,785 | 10,200 |
| 2003/06/09 | 1,845 | 1,855 | 1,818 | 1,818 | 9,500 |
| 2003/06/06 | 1,842 | 1,843 | 1,790 | 1,824 | 4,400 |
| 2003/06/05 | 1,773 | 1,860 | 1,773 | 1,855 | 43,500 |
| 2003/06/04 | 1,790 | 1,792 | 1,773 | 1,773 | 2,600 |
| 2003/06/03 | 1,794 | 1,794 | 1,773 | 1,788 | 9,400 |
| 2003/06/02 | 1,781 | 1,790 | 1,765 | 1,765 | 5,800 |
| 2003/05/30 | 1,789 | 1,800 | 1,760 | 1,780 | 11,700 |
| 2003/05/29 | 1,760 | 1,770 | 1,750 | 1,763 | 11,800 |
| 2003/05/28 | 1,760 | 1,778 | 1,758 | 1,760 | 5,900 |
| 2003/05/27 | 1,750 | 1,772 | 1,730 | 1,730 | 12,600 |
| 2003/05/26 | 1,776 | 1,776 | 1,751 | 1,755 | 5,500 |
| 2003/05/23 | 1,761 | 1,779 | 1,760 | 1,774 | 9,800 |
| 2003/05/22 | 1,792 | 1,792 | 1,755 | 1,761 | 4,700 |
| 2003/05/21 | 1,794 | 1,794 | 1,750 | 1,769 | 7,200 |
| 2003/05/20 | 1,800 | 1,800 | 1,773 | 1,779 | 8,200 |
| 2003/05/19 | 1,790 | 1,797 | 1,765 | 1,790 | 11,200 |
| 2003/05/16 | 1,750 | 1,772 | 1,750 | 1,770 | 13,500 |
| 2003/05/15 | 1,780 | 1,781 | 1,711 | 1,730 | 15,900 |
| 2003/05/14 | 1,796 | 1,796 | 1,776 | 1,792 | 7,500 |
| 2003/05/13 | 1,790 | 1,800 | 1,772 | 1,776 | 11,800 |
| 2003/05/12 | 1,783 | 1,785 | 1,763 | 1,779 | 6,700 |
| 2003/05/09 | 1,786 | 1,786 | 1,754 | 1,782 | 19,400 |
| 2003/05/08 | 1,736 | 1,758 | 1,730 | 1,756 | 9,800 |
| 2003/05/07 | 1,715 | 1,800 | 1,715 | 1,755 | 11,800 |
| 2003/05/06 | 1,729 | 1,738 | 1,701 | 1,712 | 12,300 |
| 2003/05/02 | 1,718 | 1,718 | 1,686 | 1,700 | 5,400 |
| 2003/05/01 | 1,690 | 1,717 | 1,688 | 1,716 | 9,900 |
| 2003/04/30 | 1,706 | 1,727 | 1,693 | 1,700 | 14,700 |
| 2003/04/28 | 1,673 | 1,707 | 1,673 | 1,706 | 16,800 |
| 2003/04/25 | 1,670 | 1,707 | 1,650 | 1,703 | 29,600 |
| 2003/04/24 | 1,680 | 1,685 | 1,671 | 1,673 | 9,400 |
| 2003/04/23 | 1,676 | 1,710 | 1,676 | 1,681 | 14,000 |
| 2003/04/22 | 1,668 | 1,700 | 1,655 | 1,676 | 14,500 |
| 2003/04/21 | 1,679 | 1,708 | 1,679 | 1,698 | 15,900 |
| 2003/04/18 | 1,690 | 1,709 | 1,690 | 1,709 | 15,300 |
| 2003/04/17 | 1,708 | 1,729 | 1,706 | 1,710 | 24,700 |
| 2003/04/16 | 1,731 | 1,744 | 1,696 | 1,710 | 22,300 |
| 2003/04/15 | 1,700 | 1,743 | 1,699 | 1,731 | 49,700 |
| 2003/04/14 | 1,694 | 1,699 | 1,680 | 1,699 | 12,000 |
| 2003/04/11 | 1,700 | 1,700 | 1,685 | 1,694 | 23,400 |
| 2003/04/10 | 1,691 | 1,700 | 1,682 | 1,693 | 18,500 |
| 2003/04/09 | 1,674 | 1,700 | 1,674 | 1,691 | 16,400 |
| 2003/04/08 | 1,690 | 1,690 | 1,667 | 1,673 | 4,900 |
| 2003/04/07 | 1,690 | 1,696 | 1,675 | 1,690 | 9,400 |
| 2003/04/04 | 1,699 | 1,700 | 1,670 | 1,692 | 16,400 |
| 2003/04/03 | 1,701 | 1,701 | 1,670 | 1,679 | 9,300 |
| 2003/04/02 | 1,650 | 1,704 | 1,650 | 1,703 | 18,900 |
| 2003/04/01 | 1,650 | 1,692 | 1,642 | 1,649 | 5,900 |
| 2003/03/31 | 1,689 | 1,740 | 1,646 | 1,740 | 12,100 |
| 2003/03/28 | 1,700 | 1,701 | 1,673 | 1,688 | 19,900 |
| 2003/03/27 | 1,669 | 1,700 | 1,669 | 1,700 | 11,100 |
| 2003/03/26 | 1,700 | 1,716 | 1,696 | 1,699 | 13,100 |
| 2003/03/25 | 1,680 | 1,692 | 1,663 | 1,670 | 9,900 |
| 2003/03/24 | 1,695 | 1,700 | 1,677 | 1,700 | 14,100 |
| 2003/03/20 | 1,615 | 1,686 | 1,615 | 1,665 | 11,200 |
| 2003/03/19 | 1,648 | 1,648 | 1,620 | 1,630 | 9,800 |
| 2003/03/18 | 1,681 | 1,681 | 1,648 | 1,648 | 10,800 |
| 2003/03/17 | 1,670 | 1,670 | 1,650 | 1,651 | 13,300 |
| 2003/03/14 | 1,635 | 1,695 | 1,635 | 1,665 | 52,500 |
| 2003/03/13 | 1,660 | 1,695 | 1,659 | 1,695 | 9,200 |
| 2003/03/12 | 1,622 | 1,642 | 1,610 | 1,642 | 9,000 |
| 2003/03/11 | 1,630 | 1,630 | 1,620 | 1,622 | 18,800 |
| 2003/03/10 | 1,676 | 1,677 | 1,630 | 1,637 | 6,700 |
| 2003/03/07 | 1,710 | 1,711 | 1,672 | 1,676 | 17,300 |
| 2003/03/06 | 1,720 | 1,730 | 1,710 | 1,710 | 11,000 |
| 2003/03/05 | 1,730 | 1,730 | 1,712 | 1,721 | 10,500 |
| 2003/03/04 | 1,725 | 1,730 | 1,718 | 1,730 | 9,900 |
| 2003/03/03 | 1,671 | 1,728 | 1,671 | 1,725 | 12,100 |
| 2003/02/28 | 1,700 | 1,706 | 1,670 | 1,670 | 13,600 |
| 2003/02/27 | 1,712 | 1,718 | 1,700 | 1,700 | 12,500 |
| 2003/02/26 | 1,712 | 1,730 | 1,710 | 1,711 | 12,000 |
| 2003/02/25 | 1,711 | 1,762 | 1,711 | 1,711 | 13,900 |
| 2003/02/25 | 1 -> 1.10 分割 | ||||
| 2003/02/24 | 1,870 | 1,890 | 1,866 | 1,879 | 26,400 |
| 2003/02/21 | 1,860 | 1,870 | 1,855 | 1,868 | 25,000 |
| 2003/02/20 | 1,875 | 1,875 | 1,858 | 1,858 | 6,000 |
| 2003/02/19 | 1,876 | 1,880 | 1,845 | 1,845 | 16,300 |
| 2003/02/18 | 1,864 | 1,878 | 1,854 | 1,875 | 17,400 |
| 2003/02/17 | 1,850 | 1,870 | 1,838 | 1,864 | 16,100 |
| 2003/02/14 | 1,840 | 1,869 | 1,840 | 1,840 | 17,600 |
| 2003/02/13 | 1,850 | 1,860 | 1,830 | 1,830 | 26,000 |
| 2003/02/12 | 1,804 | 1,845 | 1,800 | 1,839 | 23,700 |
| 2003/02/10 | 1,776 | 1,810 | 1,776 | 1,804 | 16,200 |
| 2003/02/07 | 1,790 | 1,799 | 1,770 | 1,776 | 24,100 |
| 2003/02/06 | 1,802 | 1,810 | 1,780 | 1,788 | 61,600 |
| 2003/02/05 | 1,810 | 1,819 | 1,803 | 1,803 | 41,900 |
| 2003/02/04 | 1,850 | 1,862 | 1,840 | 1,840 | 8,500 |
| 2003/02/03 | 1,844 | 1,850 | 1,814 | 1,844 | 7,300 |
| 2003/01/31 | 1,801 | 1,862 | 1,798 | 1,845 | 12,900 |
| 2003/01/30 | 1,810 | 1,820 | 1,800 | 1,800 | 6,800 |
| 2003/01/29 | 1,835 | 1,835 | 1,810 | 1,810 | 5,900 |
| 2003/01/28 | 1,862 | 1,869 | 1,840 | 1,840 | 5,300 |
| 2003/01/27 | 1,869 | 1,870 | 1,845 | 1,862 | 5,000 |
| 2003/01/24 | 1,840 | 1,870 | 1,840 | 1,870 | 14,400 |
| 2003/01/23 | 1,820 | 1,830 | 1,806 | 1,819 | 13,100 |
| 2003/01/22 | 1,810 | 1,820 | 1,790 | 1,798 | 12,500 |
| 2003/01/21 | 1,820 | 1,825 | 1,801 | 1,801 | 21,200 |
| 2003/01/20 | 1,800 | 1,806 | 1,786 | 1,802 | 9,500 |
| 2003/01/17 | 1,771 | 1,799 | 1,770 | 1,780 | 8,900 |
| 2003/01/16 | 1,780 | 1,810 | 1,780 | 1,801 | 2,900 |
| 2003/01/15 | 1,772 | 1,821 | 1,771 | 1,815 | 12,500 |
| 2003/01/14 | 1,829 | 1,829 | 1,796 | 1,802 | 2,300 |
| 2003/01/10 | 1,814 | 1,840 | 1,803 | 1,803 | 8,500 |
| 2003/01/09 | 1,845 | 1,850 | 1,840 | 1,844 | 16,700 |
| 2003/01/08 | 1,844 | 1,844 | 1,823 | 1,823 | 1,700 |
| 2003/01/07 | 1,898 | 1,900 | 1,844 | 1,844 | 5,200 |
| 2003/01/06 | 1,856 | 1,880 | 1,855 | 1,880 | 2,200 |