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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,685 | 1,716 | 1,683 | 1,688 | 129,200 |
| 2008/12/29 | 1,675 | 1,741 | 1,625 | 1,711 | 396,900 |
| 2008/12/26 | 1,510 | 1,712 | 1,510 | 1,705 | 688,100 |
| 2008/12/25 | 1,436 | 1,529 | 1,390 | 1,503 | 538,000 |
| 2008/12/24 | 1,616 | 1,621 | 1,472 | 1,509 | 603,300 |
| 2008/12/22 | 1,703 | 1,717 | 1,595 | 1,615 | 518,800 |
| 2008/12/19 | 1,811 | 1,817 | 1,671 | 1,693 | 642,300 |
| 2008/12/18 | 1,887 | 1,896 | 1,852 | 1,855 | 143,500 |
| 2008/12/17 | 1,945 | 1,945 | 1,850 | 1,886 | 175,800 |
| 2008/12/16 | 1,940 | 1,940 | 1,882 | 1,901 | 117,500 |
| 2008/12/15 | 1,922 | 1,945 | 1,904 | 1,928 | 138,600 |
| 2008/12/12 | 1,961 | 1,989 | 1,869 | 1,892 | 269,400 |
| 2008/12/11 | 1,970 | 2,005 | 1,943 | 1,998 | 114,100 |
| 2008/12/10 | 1,980 | 2,010 | 1,940 | 1,970 | 288,100 |
| 2008/12/09 | 1,995 | 1,995 | 1,924 | 1,954 | 252,300 |
| 2008/12/08 | 1,917 | 1,959 | 1,903 | 1,935 | 255,500 |
| 2008/12/05 | 1,989 | 1,989 | 1,842 | 1,885 | 468,800 |
| 2008/12/04 | 2,020 | 2,035 | 1,975 | 1,998 | 146,200 |
| 2008/12/03 | 2,010 | 2,035 | 1,996 | 2,030 | 179,700 |
| 2008/12/02 | 2,080 | 2,080 | 1,976 | 1,977 | 380,200 |
| 2008/12/01 | 2,250 | 2,255 | 2,135 | 2,140 | 150,400 |
| 2008/11/28 | 2,250 | 2,260 | 2,225 | 2,240 | 154,500 |
| 2008/11/27 | 2,280 | 2,280 | 2,190 | 2,210 | 172,900 |
| 2008/11/26 | 2,130 | 2,235 | 2,090 | 2,200 | 201,700 |
| 2008/11/25 | 2,220 | 2,220 | 1,998 | 2,115 | 744,600 |
| 2008/11/21 | 2,430 | 2,500 | 2,290 | 2,300 | 666,700 |
| 2008/11/20 | 2,455 | 2,500 | 2,395 | 2,470 | 193,900 |
| 2008/11/19 | 2,475 | 2,510 | 2,440 | 2,490 | 180,400 |
| 2008/11/18 | 2,380 | 2,430 | 2,350 | 2,395 | 218,200 |
| 2008/11/17 | 2,405 | 2,425 | 2,310 | 2,360 | 231,000 |
| 2008/11/14 | 2,500 | 2,510 | 2,370 | 2,400 | 211,400 |
| 2008/11/13 | 2,330 | 2,440 | 2,325 | 2,360 | 291,000 |
| 2008/11/12 | 2,435 | 2,495 | 2,410 | 2,450 | 336,400 |
| 2008/11/11 | 2,490 | 2,635 | 2,460 | 2,555 | 332,500 |
| 2008/11/10 | 2,400 | 2,480 | 2,390 | 2,450 | 127,500 |
| 2008/11/07 | 2,185 | 2,380 | 2,165 | 2,325 | 240,600 |
| 2008/11/06 | 2,280 | 2,370 | 2,255 | 2,310 | 142,300 |
| 2008/11/05 | 2,340 | 2,465 | 2,320 | 2,400 | 299,000 |
| 2008/11/04 | 2,220 | 2,340 | 2,220 | 2,300 | 147,500 |
| 2008/10/31 | 2,255 | 2,315 | 2,180 | 2,215 | 164,900 |
| 2008/10/30 | 2,120 | 2,230 | 2,050 | 2,230 | 267,800 |
| 2008/10/29 | 2,105 | 2,180 | 1,972 | 2,080 | 307,800 |
| 2008/10/28 | 1,902 | 2,035 | 1,804 | 2,035 | 396,800 |
| 2008/10/27 | 2,030 | 2,125 | 1,900 | 1,962 | 254,500 |
| 2008/10/24 | 2,260 | 2,325 | 2,080 | 2,105 | 413,000 |
| 2008/10/23 | 2,380 | 2,465 | 2,275 | 2,460 | 406,500 |
| 2008/10/22 | 2,505 | 2,620 | 2,465 | 2,500 | 346,300 |
| 2008/10/21 | 2,620 | 2,695 | 2,525 | 2,585 | 218,700 |
| 2008/10/20 | 2,565 | 2,630 | 2,450 | 2,615 | 350,000 |
| 2008/10/17 | 2,520 | 2,530 | 2,400 | 2,485 | 641,100 |
| 2008/10/16 | 2,095 | 2,315 | 2,055 | 2,240 | 740,800 |
| 2008/10/15 | 2,055 | 2,165 | 2,045 | 2,135 | 347,600 |
| 2008/10/14 | 2,210 | 2,235 | 2,105 | 2,120 | 258,900 |
| 2008/10/10 | 1,985 | 2,020 | 1,820 | 1,949 | 518,000 |
| 2008/10/09 | 2,110 | 2,285 | 2,010 | 2,025 | 366,900 |
| 2008/10/08 | 2,200 | 2,310 | 2,100 | 2,150 | 346,300 |
| 2008/10/07 | 2,280 | 2,460 | 2,220 | 2,350 | 388,300 |
| 2008/10/06 | 2,380 | 2,460 | 2,150 | 2,430 | 494,300 |
| 2008/10/03 | 2,780 | 2,800 | 2,460 | 2,460 | 577,700 |
| 2008/10/02 | 2,970 | 2,995 | 2,850 | 2,860 | 157,800 |
| 2008/10/01 | 2,800 | 2,965 | 2,790 | 2,935 | 292,900 |
| 2008/09/30 | 2,700 | 2,800 | 2,690 | 2,780 | 136,800 |
| 2008/09/29 | 2,840 | 2,905 | 2,820 | 2,820 | 118,600 |
| 2008/09/26 | 2,910 | 2,925 | 2,825 | 2,870 | 157,400 |
| 2008/09/25 | 2,925 | 2,955 | 2,885 | 2,895 | 85,700 |
| 2008/09/24 | 2,955 | 2,995 | 2,880 | 2,980 | 143,300 |
| 2008/09/22 | 2,985 | 2,995 | 2,875 | 2,955 | 204,400 |
| 2008/09/19 | 2,905 | 2,970 | 2,905 | 2,945 | 265,800 |
| 2008/09/18 | 2,780 | 2,940 | 2,755 | 2,940 | 269,400 |
| 2008/09/17 | 2,980 | 2,980 | 2,795 | 2,880 | 347,500 |
| 2008/09/16 | 2,740 | 2,980 | 2,735 | 2,900 | 307,600 |
| 2008/09/12 | 2,810 | 2,930 | 2,765 | 2,855 | 402,500 |
| 2008/09/11 | 3,090 | 3,090 | 2,845 | 2,850 | 538,500 |
| 2008/09/10 | 3,180 | 3,230 | 3,130 | 3,140 | 240,200 |
| 2008/09/09 | 3,420 | 3,420 | 3,330 | 3,330 | 143,200 |
| 2008/09/08 | 3,410 | 3,450 | 3,380 | 3,440 | 172,600 |
| 2008/09/05 | 3,320 | 3,440 | 3,320 | 3,430 | 119,500 |
| 2008/09/04 | 3,470 | 3,470 | 3,400 | 3,420 | 112,600 |
| 2008/09/03 | 3,440 | 3,460 | 3,420 | 3,440 | 115,600 |
| 2008/09/02 | 3,480 | 3,490 | 3,380 | 3,440 | 164,800 |
| 2008/09/01 | 3,540 | 3,540 | 3,490 | 3,510 | 45,800 |
| 2008/08/29 | 3,530 | 3,590 | 3,520 | 3,550 | 189,600 |
| 2008/08/28 | 3,450 | 3,480 | 3,420 | 3,470 | 68,900 |
| 2008/08/27 | 3,430 | 3,450 | 3,400 | 3,440 | 83,400 |
| 2008/08/26 | 3,430 | 3,460 | 3,410 | 3,450 | 60,800 |
| 2008/08/25 | 3,460 | 3,520 | 3,460 | 3,490 | 78,700 |
| 2008/08/22 | 3,400 | 3,460 | 3,400 | 3,440 | 88,200 |
| 2008/08/21 | 3,400 | 3,420 | 3,400 | 3,410 | 45,000 |
| 2008/08/20 | 3,380 | 3,440 | 3,380 | 3,400 | 53,700 |
| 2008/08/19 | 3,400 | 3,440 | 3,370 | 3,430 | 63,800 |
| 2008/08/18 | 3,400 | 3,470 | 3,400 | 3,430 | 111,800 |
| 2008/08/15 | 3,350 | 3,450 | 3,340 | 3,440 | 100,100 |
| 2008/08/14 | 3,410 | 3,440 | 3,330 | 3,370 | 141,200 |
| 2008/08/13 | 3,510 | 3,510 | 3,370 | 3,390 | 176,700 |
| 2008/08/12 | 3,500 | 3,540 | 3,450 | 3,520 | 185,200 |
| 2008/08/11 | 3,480 | 3,510 | 3,460 | 3,470 | 75,500 |
| 2008/08/08 | 3,450 | 3,510 | 3,430 | 3,500 | 63,000 |
| 2008/08/07 | 3,560 | 3,560 | 3,430 | 3,480 | 100,800 |
| 2008/08/06 | 3,520 | 3,580 | 3,490 | 3,530 | 160,600 |
| 2008/08/05 | 3,470 | 3,540 | 3,410 | 3,450 | 241,200 |
| 2008/08/04 | 3,510 | 3,520 | 3,440 | 3,450 | 127,700 |
| 2008/08/01 | 3,470 | 3,470 | 3,390 | 3,460 | 144,900 |
| 2008/07/31 | 3,550 | 3,580 | 3,440 | 3,470 | 200,100 |
| 2008/07/30 | 3,470 | 3,530 | 3,430 | 3,490 | 212,000 |
| 2008/07/29 | 3,380 | 3,510 | 3,370 | 3,460 | 147,500 |
| 2008/07/28 | 3,430 | 3,460 | 3,370 | 3,430 | 104,100 |
| 2008/07/25 | 3,410 | 3,430 | 3,350 | 3,380 | 135,200 |
| 2008/07/24 | 3,420 | 3,480 | 3,410 | 3,460 | 164,300 |
| 2008/07/23 | 3,400 | 3,430 | 3,310 | 3,360 | 191,600 |
| 2008/07/22 | 3,320 | 3,410 | 3,320 | 3,380 | 256,800 |
| 2008/07/18 | 3,510 | 3,520 | 3,290 | 3,310 | 246,900 |
| 2008/07/17 | 3,550 | 3,560 | 3,470 | 3,490 | 77,600 |
| 2008/07/16 | 3,490 | 3,560 | 3,450 | 3,500 | 94,900 |
| 2008/07/15 | 3,510 | 3,520 | 3,440 | 3,500 | 197,900 |
| 2008/07/14 | 3,560 | 3,620 | 3,500 | 3,510 | 125,200 |
| 2008/07/11 | 3,470 | 3,600 | 3,470 | 3,560 | 139,100 |
| 2008/07/10 | 3,520 | 3,600 | 3,490 | 3,520 | 163,500 |
| 2008/07/09 | 3,720 | 3,740 | 3,540 | 3,550 | 260,700 |
| 2008/07/08 | 3,750 | 3,750 | 3,620 | 3,710 | 263,400 |
| 2008/07/07 | 3,780 | 3,900 | 3,770 | 3,810 | 334,500 |
| 2008/07/04 | 3,600 | 3,740 | 3,600 | 3,730 | 194,900 |
| 2008/07/03 | 3,580 | 3,670 | 3,550 | 3,650 | 230,500 |
| 2008/07/02 | 3,640 | 3,710 | 3,540 | 3,610 | 592,800 |
| 2008/07/01 | 3,480 | 3,770 | 3,480 | 3,740 | 840,400 |
| 2008/06/30 | 3,400 | 3,460 | 3,360 | 3,380 | 250,600 |
| 2008/06/27 | 3,200 | 3,310 | 3,200 | 3,310 | 117,500 |
| 2008/06/26 | 3,330 | 3,330 | 3,230 | 3,250 | 94,700 |
| 2008/06/25 | 3,310 | 3,350 | 3,270 | 3,320 | 170,300 |
| 2008/06/24 | 3,240 | 3,300 | 3,220 | 3,280 | 85,800 |
| 2008/06/23 | 3,190 | 3,310 | 3,160 | 3,290 | 120,100 |
| 2008/06/20 | 3,240 | 3,270 | 3,160 | 3,170 | 102,800 |
| 2008/06/19 | 3,290 | 3,300 | 3,180 | 3,190 | 84,400 |
| 2008/06/18 | 3,320 | 3,320 | 3,280 | 3,290 | 51,400 |
| 2008/06/17 | 3,240 | 3,320 | 3,200 | 3,300 | 90,700 |
| 2008/06/16 | 3,200 | 3,250 | 3,180 | 3,210 | 58,500 |
| 2008/06/13 | 3,260 | 3,260 | 3,150 | 3,170 | 119,700 |
| 2008/06/12 | 3,210 | 3,240 | 3,170 | 3,190 | 104,300 |
| 2008/06/11 | 3,280 | 3,300 | 3,250 | 3,260 | 64,800 |
| 2008/06/10 | 3,270 | 3,320 | 3,230 | 3,270 | 75,500 |
| 2008/06/09 | 3,210 | 3,340 | 3,210 | 3,270 | 119,300 |
| 2008/06/06 | 3,400 | 3,400 | 3,310 | 3,310 | 142,400 |
| 2008/06/05 | 3,290 | 3,400 | 3,210 | 3,370 | 182,800 |
| 2008/06/04 | 3,150 | 3,280 | 3,150 | 3,250 | 183,200 |
| 2008/06/03 | 3,210 | 3,210 | 3,140 | 3,140 | 99,300 |
| 2008/06/02 | 3,180 | 3,220 | 3,150 | 3,190 | 94,900 |
| 2008/05/30 | 3,160 | 3,180 | 3,110 | 3,180 | 136,200 |
| 2008/05/29 | 3,140 | 3,170 | 3,110 | 3,120 | 72,100 |
| 2008/05/28 | 3,130 | 3,160 | 3,100 | 3,100 | 56,600 |
| 2008/05/27 | 3,140 | 3,160 | 3,120 | 3,130 | 39,600 |
| 2008/05/26 | 3,170 | 3,180 | 3,120 | 3,120 | 73,600 |
| 2008/05/23 | 3,160 | 3,220 | 3,130 | 3,180 | 101,700 |
| 2008/05/22 | 3,100 | 3,160 | 3,070 | 3,160 | 77,700 |
| 2008/05/21 | 3,170 | 3,200 | 3,120 | 3,140 | 108,600 |
| 2008/05/20 | 3,220 | 3,250 | 3,190 | 3,220 | 47,800 |
| 2008/05/19 | 3,230 | 3,240 | 3,180 | 3,200 | 82,400 |
| 2008/05/16 | 3,270 | 3,300 | 3,210 | 3,220 | 114,200 |
| 2008/05/15 | 3,340 | 3,390 | 3,300 | 3,320 | 94,200 |
| 2008/05/14 | 3,390 | 3,420 | 3,330 | 3,380 | 134,000 |
| 2008/05/13 | 3,270 | 3,350 | 3,270 | 3,320 | 104,300 |
| 2008/05/12 | 3,270 | 3,310 | 3,230 | 3,310 | 101,700 |
| 2008/05/09 | 3,300 | 3,310 | 3,240 | 3,260 | 82,300 |
| 2008/05/08 | 3,250 | 3,330 | 3,220 | 3,290 | 145,700 |
| 2008/05/07 | 3,330 | 3,340 | 3,240 | 3,280 | 121,700 |
| 2008/05/02 | 3,240 | 3,340 | 3,200 | 3,330 | 217,000 |
| 2008/05/01 | 3,130 | 3,170 | 3,100 | 3,120 | 155,300 |
| 2008/04/30 | 3,200 | 3,210 | 3,130 | 3,150 | 149,300 |
| 2008/04/28 | 3,250 | 3,270 | 3,190 | 3,230 | 113,300 |
| 2008/04/25 | 3,220 | 3,270 | 3,190 | 3,230 | 169,000 |
| 2008/04/24 | 3,140 | 3,210 | 3,080 | 3,180 | 292,400 |
| 2008/04/23 | 3,100 | 3,220 | 3,090 | 3,190 | 210,100 |
| 2008/04/22 | 3,120 | 3,120 | 3,030 | 3,090 | 236,000 |
| 2008/04/21 | 3,100 | 3,150 | 3,050 | 3,120 | 236,400 |
| 2008/04/18 | 3,170 | 3,170 | 3,020 | 3,100 | 232,800 |
| 2008/04/17 | 3,280 | 3,280 | 3,160 | 3,190 | 121,500 |
| 2008/04/16 | 3,160 | 3,280 | 3,160 | 3,220 | 234,000 |
| 2008/04/15 | 3,280 | 3,280 | 2,990 | 3,130 | 704,900 |
| 2008/04/14 | 3,440 | 3,510 | 3,380 | 3,470 | 249,000 |
| 2008/04/11 | 3,330 | 3,450 | 3,310 | 3,450 | 126,000 |
| 2008/04/10 | 3,250 | 3,320 | 3,220 | 3,280 | 159,700 |
| 2008/04/09 | 3,400 | 3,430 | 3,370 | 3,380 | 115,600 |
| 2008/04/08 | 3,490 | 3,560 | 3,460 | 3,460 | 288,400 |
| 2008/04/07 | 3,320 | 3,470 | 3,320 | 3,450 | 124,200 |
| 2008/04/04 | 3,250 | 3,360 | 3,240 | 3,360 | 187,100 |
| 2008/04/03 | 3,200 | 3,280 | 3,170 | 3,270 | 176,000 |
| 2008/04/02 | 3,130 | 3,200 | 3,080 | 3,200 | 194,800 |
| 2008/04/01 | 3,140 | 3,190 | 2,995 | 3,130 | 506,200 |
| 2008/03/31 | 2,945 | 3,010 | 2,900 | 3,000 | 129,400 |
| 2008/03/28 | 3,030 | 3,030 | 2,970 | 2,985 | 90,900 |
| 2008/03/27 | 2,915 | 3,000 | 2,890 | 3,000 | 145,300 |
| 2008/03/26 | 2,745 | 2,885 | 2,745 | 2,875 | 160,300 |
| 2008/03/25 | 2,815 | 2,820 | 2,735 | 2,770 | 133,600 |
| 2008/03/24 | 2,800 | 2,845 | 2,775 | 2,775 | 133,800 |
| 2008/03/21 | 2,735 | 2,830 | 2,725 | 2,810 | 139,600 |
| 2008/03/19 | 2,785 | 2,785 | 2,730 | 2,775 | 176,600 |
| 2008/03/18 | 2,750 | 2,785 | 2,665 | 2,745 | 296,700 |
| 2008/03/17 | 2,890 | 2,895 | 2,825 | 2,870 | 71,400 |
| 2008/03/14 | 3,030 | 3,040 | 2,960 | 2,975 | 190,600 |
| 2008/03/13 | 3,030 | 3,070 | 3,010 | 3,010 | 84,400 |
| 2008/03/12 | 3,070 | 3,080 | 3,020 | 3,080 | 60,700 |
| 2008/03/11 | 2,930 | 3,010 | 2,905 | 2,980 | 195,500 |
| 2008/03/10 | 3,070 | 3,080 | 2,940 | 2,970 | 268,100 |
| 2008/03/07 | 3,070 | 3,110 | 3,050 | 3,070 | 146,300 |
| 2008/03/06 | 3,060 | 3,130 | 3,040 | 3,110 | 112,700 |
| 2008/03/05 | 2,985 | 3,050 | 2,965 | 3,010 | 109,400 |
| 2008/03/04 | 2,960 | 2,990 | 2,940 | 2,980 | 143,100 |
| 2008/03/03 | 2,900 | 2,980 | 2,880 | 2,925 | 148,200 |
| 2008/02/29 | 3,070 | 3,070 | 2,980 | 3,010 | 132,500 |
| 2008/02/28 | 3,070 | 3,090 | 3,020 | 3,040 | 52,900 |
| 2008/02/27 | 2,940 | 3,100 | 2,940 | 3,080 | 117,500 |
| 2008/02/26 | 3,160 | 3,160 | 2,905 | 2,915 | 164,500 |
| 2008/02/26 | 1 -> 1.10 分割 | ||||
| 2008/02/25 | 3,200 | 3,320 | 3,200 | 3,320 | 126,800 |
| 2008/02/22 | 3,240 | 3,240 | 3,150 | 3,200 | 61,800 |
| 2008/02/21 | 3,260 | 3,260 | 3,180 | 3,230 | 130,100 |
| 2008/02/20 | 3,200 | 3,320 | 3,200 | 3,230 | 150,400 |
| 2008/02/19 | 3,200 | 3,230 | 3,140 | 3,230 | 113,700 |
| 2008/02/18 | 3,220 | 3,260 | 3,150 | 3,160 | 98,100 |
| 2008/02/15 | 3,130 | 3,200 | 3,100 | 3,170 | 116,000 |
| 2008/02/14 | 3,050 | 3,160 | 3,030 | 3,140 | 165,800 |
| 2008/02/13 | 2,970 | 3,040 | 2,960 | 3,000 | 124,300 |
| 2008/02/12 | 2,955 | 2,975 | 2,910 | 2,930 | 162,600 |
| 2008/02/08 | 2,950 | 2,990 | 2,870 | 2,915 | 93,700 |
| 2008/02/07 | 2,940 | 2,955 | 2,870 | 2,945 | 127,700 |
| 2008/02/06 | 3,040 | 3,040 | 2,945 | 2,950 | 188,900 |
| 2008/02/05 | 3,100 | 3,160 | 3,070 | 3,100 | 123,300 |
| 2008/02/04 | 3,060 | 3,100 | 3,040 | 3,080 | 111,800 |
| 2008/02/01 | 3,080 | 3,080 | 2,980 | 3,010 | 64,600 |
| 2008/01/31 | 3,040 | 3,040 | 2,975 | 3,030 | 117,600 |
| 2008/01/30 | 3,110 | 3,140 | 3,010 | 3,030 | 218,900 |
| 2008/01/29 | 3,100 | 3,110 | 2,955 | 3,060 | 140,800 |
| 2008/01/28 | 3,030 | 3,100 | 2,970 | 3,030 | 238,800 |
| 2008/01/25 | 2,880 | 3,060 | 2,850 | 3,040 | 340,000 |
| 2008/01/24 | 2,990 | 2,995 | 2,700 | 2,760 | 750,100 |
| 2008/01/23 | 2,970 | 3,040 | 2,830 | 2,910 | 248,500 |
| 2008/01/22 | 2,930 | 3,040 | 2,880 | 2,900 | 186,400 |
| 2008/01/21 | 3,130 | 3,140 | 3,090 | 3,090 | 190,200 |
| 2008/01/18 | 3,060 | 3,170 | 3,050 | 3,140 | 247,200 |
| 2008/01/17 | 3,250 | 3,270 | 3,150 | 3,190 | 263,600 |
| 2008/01/16 | 3,170 | 3,330 | 3,120 | 3,200 | 216,400 |
| 2008/01/15 | 3,560 | 3,560 | 3,350 | 3,370 | 332,900 |
| 2008/01/11 | 3,460 | 3,570 | 3,450 | 3,530 | 274,500 |
| 2008/01/10 | 3,490 | 3,490 | 3,380 | 3,420 | 476,400 |
| 2008/01/09 | 3,100 | 3,190 | 3,050 | 3,190 | 157,300 |
| 2008/01/08 | 3,090 | 3,160 | 3,080 | 3,150 | 99,500 |
| 2008/01/07 | 3,060 | 3,170 | 3,040 | 3,080 | 175,300 |
| 2008/01/04 | 3,290 | 3,310 | 3,140 | 3,180 | 73,700 |