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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,839 | 1,848 | 1,839 | 1,840 | 13,300 |
| 2004/12/29 | 1,849 | 1,850 | 1,831 | 1,832 | 25,300 |
| 2004/12/28 | 1,842 | 1,848 | 1,840 | 1,845 | 22,700 |
| 2004/12/27 | 1,850 | 1,850 | 1,840 | 1,842 | 18,800 |
| 2004/12/24 | 1,825 | 1,849 | 1,825 | 1,841 | 40,400 |
| 2004/12/22 | 1,820 | 1,820 | 1,807 | 1,820 | 23,300 |
| 2004/12/21 | 1,805 | 1,815 | 1,801 | 1,807 | 17,100 |
| 2004/12/20 | 1,811 | 1,811 | 1,786 | 1,800 | 28,800 |
| 2004/12/17 | 1,790 | 1,809 | 1,786 | 1,805 | 28,800 |
| 2004/12/16 | 1,804 | 1,804 | 1,780 | 1,788 | 23,400 |
| 2004/12/15 | 1,815 | 1,820 | 1,786 | 1,786 | 42,300 |
| 2004/12/14 | 1,799 | 1,815 | 1,795 | 1,815 | 39,600 |
| 2004/12/13 | 1,805 | 1,820 | 1,795 | 1,795 | 39,500 |
| 2004/12/10 | 1,825 | 1,835 | 1,800 | 1,805 | 75,100 |
| 2004/12/09 | 1,775 | 1,788 | 1,775 | 1,780 | 24,000 |
| 2004/12/08 | 1,772 | 1,791 | 1,771 | 1,791 | 18,800 |
| 2004/12/07 | 1,780 | 1,790 | 1,780 | 1,783 | 15,600 |
| 2004/12/06 | 1,769 | 1,790 | 1,769 | 1,781 | 28,800 |
| 2004/12/03 | 1,772 | 1,790 | 1,772 | 1,781 | 19,300 |
| 2004/12/02 | 1,790 | 1,790 | 1,780 | 1,790 | 36,900 |
| 2004/12/01 | 1,790 | 1,790 | 1,774 | 1,778 | 54,200 |
| 2004/11/30 | 1,810 | 1,810 | 1,789 | 1,790 | 26,900 |
| 2004/11/29 | 1,775 | 1,815 | 1,773 | 1,809 | 44,200 |
| 2004/11/26 | 1,799 | 1,820 | 1,779 | 1,779 | 59,900 |
| 2004/11/25 | 1,791 | 1,797 | 1,789 | 1,789 | 26,800 |
| 2004/11/24 | 1,785 | 1,801 | 1,785 | 1,794 | 27,200 |
| 2004/11/22 | 1,800 | 1,800 | 1,782 | 1,800 | 66,500 |
| 2004/11/19 | 1,801 | 1,810 | 1,797 | 1,805 | 34,100 |
| 2004/11/18 | 1,830 | 1,830 | 1,790 | 1,802 | 18,100 |
| 2004/11/17 | 1,801 | 1,825 | 1,801 | 1,820 | 61,400 |
| 2004/11/16 | 1,820 | 1,828 | 1,810 | 1,822 | 20,100 |
| 2004/11/15 | 1,800 | 1,830 | 1,800 | 1,819 | 26,200 |
| 2004/11/12 | 1,782 | 1,804 | 1,782 | 1,800 | 31,500 |
| 2004/11/11 | 1,793 | 1,809 | 1,782 | 1,788 | 33,000 |
| 2004/11/10 | 1,791 | 1,800 | 1,782 | 1,790 | 49,900 |
| 2004/11/09 | 1,792 | 1,808 | 1,784 | 1,790 | 37,000 |
| 2004/11/08 | 1,815 | 1,822 | 1,793 | 1,793 | 29,600 |
| 2004/11/05 | 1,800 | 1,813 | 1,791 | 1,811 | 65,400 |
| 2004/11/04 | 1,796 | 1,820 | 1,790 | 1,800 | 60,600 |
| 2004/11/02 | 1,790 | 1,810 | 1,789 | 1,795 | 51,600 |
| 2004/11/01 | 1,797 | 1,805 | 1,790 | 1,800 | 41,900 |
| 2004/10/29 | 1,800 | 1,809 | 1,790 | 1,798 | 19,700 |
| 2004/10/28 | 1,792 | 1,849 | 1,792 | 1,803 | 50,000 |
| 2004/10/27 | 1,792 | 1,810 | 1,788 | 1,810 | 83,300 |
| 2004/10/26 | 1,790 | 1,791 | 1,790 | 1,791 | 18,300 |
| 2004/10/25 | 1,790 | 1,809 | 1,751 | 1,801 | 28,900 |
| 2004/10/22 | 1,808 | 1,808 | 1,783 | 1,795 | 20,500 |
| 2004/10/21 | 1,805 | 1,825 | 1,799 | 1,825 | 23,600 |
| 2004/10/20 | 1,820 | 1,827 | 1,810 | 1,820 | 45,500 |
| 2004/10/19 | 1,810 | 1,829 | 1,800 | 1,820 | 48,500 |
| 2004/10/18 | 1,800 | 1,802 | 1,790 | 1,802 | 22,600 |
| 2004/10/15 | 1,791 | 1,802 | 1,790 | 1,800 | 26,300 |
| 2004/10/14 | 1,790 | 1,795 | 1,790 | 1,790 | 23,300 |
| 2004/10/13 | 1,800 | 1,810 | 1,790 | 1,800 | 23,600 |
| 2004/10/12 | 1,800 | 1,820 | 1,790 | 1,800 | 22,000 |
| 2004/10/08 | 1,819 | 1,819 | 1,785 | 1,800 | 38,600 |
| 2004/10/07 | 1,810 | 1,830 | 1,802 | 1,825 | 76,200 |
| 2004/10/06 | 1,796 | 1,810 | 1,790 | 1,809 | 26,300 |
| 2004/10/05 | 1,791 | 1,799 | 1,789 | 1,797 | 35,600 |
| 2004/10/04 | 1,800 | 1,803 | 1,790 | 1,799 | 50,500 |
| 2004/10/01 | 1,789 | 1,790 | 1,770 | 1,788 | 43,400 |
| 2004/09/30 | 1,770 | 1,803 | 1,770 | 1,788 | 78,100 |
| 2004/09/29 | 1,764 | 1,768 | 1,751 | 1,760 | 44,700 |
| 2004/09/28 | 1,750 | 1,764 | 1,750 | 1,761 | 50,000 |
| 2004/09/27 | 1,750 | 1,769 | 1,744 | 1,769 | 40,500 |
| 2004/09/24 | 1,734 | 1,750 | 1,730 | 1,750 | 44,400 |
| 2004/09/22 | 1,720 | 1,734 | 1,705 | 1,734 | 50,000 |
| 2004/09/21 | 1,721 | 1,721 | 1,703 | 1,710 | 12,300 |
| 2004/09/17 | 1,701 | 1,721 | 1,699 | 1,720 | 17,400 |
| 2004/09/16 | 1,708 | 1,715 | 1,690 | 1,690 | 24,900 |
| 2004/09/15 | 1,689 | 1,720 | 1,687 | 1,707 | 19,800 |
| 2004/09/14 | 1,683 | 1,699 | 1,683 | 1,690 | 12,100 |
| 2004/09/13 | 1,702 | 1,702 | 1,680 | 1,694 | 25,400 |
| 2004/09/10 | 1,725 | 1,725 | 1,690 | 1,702 | 55,400 |
| 2004/09/09 | 1,715 | 1,725 | 1,704 | 1,710 | 15,900 |
| 2004/09/08 | 1,709 | 1,715 | 1,705 | 1,710 | 15,700 |
| 2004/09/07 | 1,695 | 1,730 | 1,682 | 1,708 | 30,100 |
| 2004/09/06 | 1,676 | 1,710 | 1,658 | 1,704 | 16,000 |
| 2004/09/03 | 1,718 | 1,718 | 1,673 | 1,677 | 11,000 |
| 2004/09/02 | 1,710 | 1,718 | 1,700 | 1,704 | 10,500 |
| 2004/09/01 | 1,679 | 1,730 | 1,674 | 1,712 | 20,700 |
| 2004/08/31 | 1,685 | 1,685 | 1,672 | 1,674 | 9,600 |
| 2004/08/30 | 1,684 | 1,689 | 1,675 | 1,685 | 12,700 |
| 2004/08/27 | 1,682 | 1,682 | 1,670 | 1,681 | 7,000 |
| 2004/08/26 | 1,680 | 1,683 | 1,654 | 1,678 | 9,000 |
| 2004/08/25 | 1,675 | 1,690 | 1,675 | 1,682 | 10,100 |
| 2004/08/24 | 1,684 | 1,684 | 1,674 | 1,677 | 13,300 |
| 2004/08/23 | 1,674 | 1,680 | 1,674 | 1,679 | 6,800 |
| 2004/08/20 | 1,661 | 1,680 | 1,655 | 1,672 | 11,600 |
| 2004/08/19 | 1,674 | 1,680 | 1,658 | 1,664 | 11,000 |
| 2004/08/18 | 1,660 | 1,670 | 1,649 | 1,653 | 25,100 |
| 2004/08/17 | 1,655 | 1,659 | 1,649 | 1,649 | 20,800 |
| 2004/08/16 | 1,655 | 1,670 | 1,647 | 1,651 | 21,800 |
| 2004/08/13 | 1,663 | 1,675 | 1,650 | 1,653 | 22,900 |
| 2004/08/12 | 1,682 | 1,689 | 1,675 | 1,682 | 25,300 |
| 2004/08/11 | 1,690 | 1,690 | 1,661 | 1,682 | 19,000 |
| 2004/08/10 | 1,645 | 1,678 | 1,645 | 1,660 | 24,200 |
| 2004/08/09 | 1,635 | 1,652 | 1,633 | 1,645 | 24,300 |
| 2004/08/06 | 1,640 | 1,660 | 1,630 | 1,643 | 41,800 |
| 2004/08/05 | 1,651 | 1,653 | 1,633 | 1,647 | 52,700 |
| 2004/08/04 | 1,645 | 1,645 | 1,602 | 1,630 | 82,100 |
| 2004/08/03 | 1,651 | 1,665 | 1,650 | 1,655 | 45,500 |
| 2004/08/02 | 1,650 | 1,660 | 1,645 | 1,652 | 108,900 |
| 2004/07/30 | 1,653 | 1,653 | 1,625 | 1,643 | 84,300 |
| 2004/07/29 | 1,670 | 1,670 | 1,622 | 1,623 | 51,800 |
| 2004/07/28 | 1,693 | 1,693 | 1,655 | 1,677 | 39,200 |
| 2004/07/27 | 1,670 | 1,672 | 1,650 | 1,663 | 49,000 |
| 2004/07/26 | 1,701 | 1,701 | 1,660 | 1,665 | 35,500 |
| 2004/07/23 | 1,718 | 1,718 | 1,695 | 1,701 | 34,400 |
| 2004/07/22 | 1,678 | 1,707 | 1,675 | 1,697 | 23,900 |
| 2004/07/21 | 1,700 | 1,720 | 1,695 | 1,704 | 16,300 |
| 2004/07/20 | 1,720 | 1,742 | 1,665 | 1,683 | 59,600 |
| 2004/07/16 | 1,734 | 1,734 | 1,700 | 1,708 | 31,600 |
| 2004/07/15 | 1,714 | 1,749 | 1,701 | 1,704 | 32,800 |
| 2004/07/14 | 1,758 | 1,758 | 1,714 | 1,714 | 35,200 |
| 2004/07/13 | 1,747 | 1,769 | 1,711 | 1,711 | 32,100 |
| 2004/07/12 | 1,730 | 1,762 | 1,710 | 1,746 | 22,300 |
| 2004/07/09 | 1,700 | 1,708 | 1,671 | 1,700 | 50,200 |
| 2004/07/08 | 1,701 | 1,701 | 1,670 | 1,670 | 71,800 |
| 2004/07/07 | 1,705 | 1,740 | 1,690 | 1,705 | 51,300 |
| 2004/07/06 | 1,751 | 1,769 | 1,720 | 1,720 | 37,000 |
| 2004/07/05 | 1,780 | 1,786 | 1,758 | 1,758 | 14,800 |
| 2004/07/02 | 1,800 | 1,800 | 1,780 | 1,780 | 26,600 |
| 2004/07/01 | 1,819 | 1,820 | 1,788 | 1,788 | 31,100 |
| 2004/06/30 | 1,804 | 1,819 | 1,784 | 1,819 | 46,200 |
| 2004/06/29 | 1,803 | 1,805 | 1,783 | 1,801 | 30,200 |
| 2004/06/28 | 1,792 | 1,820 | 1,792 | 1,820 | 11,300 |
| 2004/06/25 | 1,805 | 1,814 | 1,783 | 1,807 | 37,600 |
| 2004/06/24 | 1,820 | 1,830 | 1,803 | 1,823 | 30,500 |
| 2004/06/23 | 1,819 | 1,825 | 1,790 | 1,820 | 51,400 |
| 2004/06/22 | 1,818 | 1,818 | 1,792 | 1,803 | 29,600 |
| 2004/06/21 | 1,790 | 1,845 | 1,789 | 1,827 | 55,200 |
| 2004/06/18 | 1,799 | 1,805 | 1,776 | 1,783 | 14,300 |
| 2004/06/17 | 1,801 | 1,812 | 1,790 | 1,798 | 14,400 |
| 2004/06/16 | 1,800 | 1,814 | 1,800 | 1,806 | 15,800 |
| 2004/06/15 | 1,790 | 1,816 | 1,790 | 1,814 | 20,500 |
| 2004/06/14 | 1,786 | 1,818 | 1,774 | 1,799 | 18,900 |
| 2004/06/11 | 1,793 | 1,807 | 1,791 | 1,797 | 56,800 |
| 2004/06/10 | 1,806 | 1,826 | 1,806 | 1,823 | 24,100 |
| 2004/06/09 | 1,820 | 1,820 | 1,750 | 1,806 | 34,700 |
| 2004/06/08 | 1,810 | 1,823 | 1,807 | 1,821 | 16,300 |
| 2004/06/07 | 1,803 | 1,815 | 1,780 | 1,797 | 19,200 |
| 2004/06/04 | 1,805 | 1,821 | 1,790 | 1,815 | 51,700 |
| 2004/06/03 | 1,821 | 1,839 | 1,801 | 1,804 | 38,600 |
| 2004/06/02 | 1,858 | 1,858 | 1,840 | 1,851 | 14,900 |
| 2004/06/01 | 1,840 | 1,859 | 1,830 | 1,853 | 30,000 |
| 2004/05/31 | 1,842 | 1,847 | 1,770 | 1,844 | 44,900 |
| 2004/05/28 | 1,800 | 1,849 | 1,800 | 1,840 | 65,000 |
| 2004/05/27 | 1,839 | 1,839 | 1,827 | 1,827 | 41,200 |
| 2004/05/26 | 1,825 | 1,840 | 1,807 | 1,826 | 68,600 |
| 2004/05/25 | 1,812 | 1,831 | 1,810 | 1,816 | 48,400 |
| 2004/05/24 | 1,804 | 1,840 | 1,803 | 1,817 | 84,700 |
| 2004/05/21 | 1,799 | 1,805 | 1,772 | 1,803 | 32,700 |
| 2004/05/20 | 1,750 | 1,799 | 1,750 | 1,798 | 49,400 |
| 2004/05/19 | 1,754 | 1,800 | 1,750 | 1,797 | 59,800 |
| 2004/05/18 | 1,700 | 1,805 | 1,670 | 1,784 | 109,300 |
| 2004/05/17 | 1,770 | 1,770 | 1,707 | 1,707 | 46,500 |
| 2004/05/14 | 1,799 | 1,799 | 1,721 | 1,759 | 41,400 |
| 2004/05/13 | 1,780 | 1,785 | 1,761 | 1,769 | 41,400 |
| 2004/05/12 | 1,767 | 1,799 | 1,720 | 1,795 | 49,800 |
| 2004/05/11 | 1,750 | 1,809 | 1,744 | 1,797 | 92,400 |
| 2004/05/10 | 1,775 | 1,797 | 1,774 | 1,774 | 151,200 |
| 2004/05/07 | 1,752 | 1,803 | 1,752 | 1,777 | 38,400 |
| 2004/05/06 | 1,805 | 1,811 | 1,790 | 1,810 | 56,100 |
| 2004/04/30 | 1,785 | 1,805 | 1,770 | 1,800 | 69,000 |
| 2004/04/28 | 1,742 | 1,802 | 1,742 | 1,800 | 59,900 |
| 2004/04/27 | 1,755 | 1,760 | 1,730 | 1,742 | 48,400 |
| 2004/04/26 | 1,702 | 1,775 | 1,702 | 1,753 | 78,200 |
| 2004/04/23 | 1,660 | 1,713 | 1,660 | 1,704 | 67,600 |
| 2004/04/22 | 1,650 | 1,684 | 1,650 | 1,672 | 37,200 |
| 2004/04/21 | 1,665 | 1,668 | 1,659 | 1,662 | 16,100 |
| 2004/04/20 | 1,670 | 1,670 | 1,653 | 1,669 | 31,900 |
| 2004/04/19 | 1,621 | 1,665 | 1,621 | 1,664 | 71,500 |
| 2004/04/16 | 1,634 | 1,640 | 1,611 | 1,623 | 60,100 |
| 2004/04/15 | 1,655 | 1,655 | 1,632 | 1,633 | 45,400 |
| 2004/04/14 | 1,651 | 1,664 | 1,646 | 1,657 | 40,500 |
| 2004/04/13 | 1,679 | 1,696 | 1,660 | 1,668 | 31,100 |
| 2004/04/12 | 1,660 | 1,680 | 1,660 | 1,679 | 38,200 |
| 2004/04/09 | 1,737 | 1,737 | 1,680 | 1,689 | 60,900 |
| 2004/04/08 | 1,699 | 1,764 | 1,675 | 1,739 | 212,400 |
| 2004/04/07 | 1,660 | 1,675 | 1,650 | 1,675 | 73,600 |
| 2004/04/06 | 1,640 | 1,649 | 1,626 | 1,640 | 39,000 |
| 2004/04/05 | 1,650 | 1,650 | 1,640 | 1,640 | 50,600 |
| 2004/04/02 | 1,630 | 1,638 | 1,618 | 1,638 | 45,700 |
| 2004/04/01 | 1,600 | 1,630 | 1,600 | 1,625 | 30,000 |
| 2004/03/31 | 1,605 | 1,625 | 1,601 | 1,625 | 17,400 |
| 2004/03/30 | 1,608 | 1,620 | 1,595 | 1,608 | 21,300 |
| 2004/03/29 | 1,616 | 1,616 | 1,600 | 1,609 | 16,600 |
| 2004/03/26 | 1,593 | 1,603 | 1,586 | 1,586 | 16,100 |
| 2004/03/25 | 1,609 | 1,609 | 1,576 | 1,593 | 48,400 |
| 2004/03/24 | 1,591 | 1,605 | 1,586 | 1,592 | 31,700 |
| 2004/03/23 | 1,600 | 1,604 | 1,571 | 1,591 | 13,600 |
| 2004/03/22 | 1,590 | 1,605 | 1,579 | 1,595 | 24,700 |
| 2004/03/19 | 1,600 | 1,610 | 1,595 | 1,601 | 22,200 |
| 2004/03/18 | 1,610 | 1,629 | 1,601 | 1,605 | 22,700 |
| 2004/03/17 | 1,615 | 1,630 | 1,615 | 1,629 | 15,800 |
| 2004/03/16 | 1,620 | 1,621 | 1,611 | 1,619 | 14,000 |
| 2004/03/15 | 1,615 | 1,627 | 1,610 | 1,620 | 35,700 |
| 2004/03/12 | 1,610 | 1,634 | 1,602 | 1,615 | 82,800 |
| 2004/03/11 | 1,581 | 1,605 | 1,570 | 1,599 | 49,000 |
| 2004/03/10 | 1,568 | 1,587 | 1,568 | 1,582 | 57,700 |
| 2004/03/09 | 1,540 | 1,570 | 1,537 | 1,561 | 82,200 |
| 2004/03/08 | 1,555 | 1,567 | 1,540 | 1,540 | 68,200 |
| 2004/03/05 | 1,557 | 1,560 | 1,543 | 1,555 | 38,800 |
| 2004/03/04 | 1,565 | 1,565 | 1,548 | 1,557 | 45,100 |
| 2004/03/03 | 1,536 | 1,565 | 1,536 | 1,555 | 28,600 |
| 2004/03/02 | 1,567 | 1,567 | 1,549 | 1,550 | 32,400 |
| 2004/03/01 | 1,540 | 1,560 | 1,540 | 1,550 | 48,800 |
| 2004/02/27 | 1,540 | 1,546 | 1,532 | 1,539 | 37,700 |
| 2004/02/26 | 1,520 | 1,532 | 1,512 | 1,530 | 46,700 |
| 2004/02/25 | 1,501 | 1,525 | 1,501 | 1,508 | 38,900 |
| 2004/02/24 | 1,508 | 1,521 | 1,505 | 1,507 | 37,200 |
| 2004/02/23 | 1,520 | 1,520 | 1,510 | 1,513 | 43,800 |
| 2004/02/20 | 1,539 | 1,541 | 1,516 | 1,520 | 29,200 |
| 2004/02/19 | 1,504 | 1,529 | 1,504 | 1,524 | 39,400 |
| 2004/02/18 | 1,506 | 1,521 | 1,501 | 1,502 | 38,400 |
| 2004/02/17 | 1,518 | 1,535 | 1,502 | 1,506 | 49,600 |
| 2004/02/16 | 1,518 | 1,539 | 1,518 | 1,524 | 35,200 |
| 2004/02/13 | 1,515 | 1,522 | 1,515 | 1,517 | 16,800 |
| 2004/02/12 | 1,521 | 1,535 | 1,521 | 1,523 | 16,400 |
| 2004/02/10 | 1,540 | 1,549 | 1,535 | 1,540 | 31,400 |
| 2004/02/09 | 1,540 | 1,570 | 1,529 | 1,546 | 22,700 |
| 2004/02/06 | 1,570 | 1,571 | 1,520 | 1,554 | 30,600 |
| 2004/02/05 | 1,562 | 1,590 | 1,555 | 1,579 | 23,700 |
| 2004/02/04 | 1,581 | 1,608 | 1,550 | 1,562 | 523,901 |
| 2004/02/03 | 1,610 | 1,614 | 1,577 | 1,611 | 20,000 |
| 2004/02/02 | 1,600 | 1,629 | 1,590 | 1,604 | 28,600 |
| 2004/01/30 | 1,610 | 1,615 | 1,607 | 1,610 | 32,900 |
| 2004/01/29 | 1,600 | 1,607 | 1,595 | 1,604 | 39,100 |
| 2004/01/28 | 1,608 | 1,618 | 1,600 | 1,610 | 36,500 |
| 2004/01/27 | 1,598 | 1,608 | 1,590 | 1,608 | 17,700 |
| 2004/01/26 | 1,589 | 1,593 | 1,579 | 1,589 | 39,400 |
| 2004/01/23 | 1,590 | 1,590 | 1,566 | 1,579 | 22,700 |
| 2004/01/22 | 1,570 | 1,590 | 1,560 | 1,570 | 14,500 |
| 2004/01/21 | 1,570 | 1,580 | 1,560 | 1,573 | 26,500 |
| 2004/01/20 | 1,595 | 1,600 | 1,571 | 1,579 | 38,100 |
| 2004/01/19 | 1,585 | 1,593 | 1,580 | 1,592 | 12,600 |
| 2004/01/16 | 1,575 | 1,587 | 1,570 | 1,585 | 15,000 |
| 2004/01/15 | 1,565 | 1,579 | 1,557 | 1,566 | 19,400 |
| 2004/01/14 | 1,565 | 1,567 | 1,550 | 1,565 | 22,300 |
| 2004/01/13 | 1,543 | 1,570 | 1,536 | 1,564 | 25,400 |
| 2004/01/09 | 1,530 | 1,538 | 1,520 | 1,526 | 35,700 |
| 2004/01/08 | 1,522 | 1,525 | 1,510 | 1,511 | 38,100 |
| 2004/01/07 | 1,525 | 1,525 | 1,503 | 1,507 | 19,400 |
| 2004/01/06 | 1,510 | 1,520 | 1,497 | 1,502 | 48,000 |
| 2004/01/05 | 1,503 | 1,509 | 1,480 | 1,494 | 13,700 |