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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,682 | 1,710 | 1,679 | 1,695 | 105,900 |
| 2010/12/29 | 1,675 | 1,689 | 1,670 | 1,682 | 117,500 |
| 2010/12/28 | 1,682 | 1,691 | 1,672 | 1,674 | 84,900 |
| 2010/12/27 | 1,674 | 1,698 | 1,672 | 1,691 | 106,800 |
| 2010/12/24 | 1,696 | 1,714 | 1,678 | 1,693 | 187,100 |
| 2010/12/22 | 1,710 | 1,721 | 1,690 | 1,699 | 258,100 |
| 2010/12/21 | 1,694 | 1,717 | 1,692 | 1,699 | 143,200 |
| 2010/12/20 | 1,695 | 1,730 | 1,693 | 1,707 | 219,300 |
| 2010/12/17 | 1,715 | 1,729 | 1,686 | 1,692 | 183,700 |
| 2010/12/16 | 1,700 | 1,729 | 1,692 | 1,709 | 142,900 |
| 2010/12/15 | 1,742 | 1,748 | 1,690 | 1,709 | 243,300 |
| 2010/12/14 | 1,725 | 1,744 | 1,725 | 1,741 | 130,900 |
| 2010/12/13 | 1,700 | 1,723 | 1,695 | 1,715 | 219,000 |
| 2010/12/10 | 1,676 | 1,691 | 1,667 | 1,690 | 163,400 |
| 2010/12/09 | 1,679 | 1,688 | 1,656 | 1,660 | 151,200 |
| 2010/12/08 | 1,639 | 1,678 | 1,633 | 1,678 | 198,000 |
| 2010/12/07 | 1,621 | 1,631 | 1,589 | 1,631 | 125,400 |
| 2010/12/06 | 1,618 | 1,629 | 1,610 | 1,626 | 78,000 |
| 2010/12/03 | 1,600 | 1,617 | 1,595 | 1,608 | 112,400 |
| 2010/12/02 | 1,602 | 1,602 | 1,560 | 1,579 | 110,900 |
| 2010/12/01 | 1,556 | 1,588 | 1,547 | 1,573 | 107,600 |
| 2010/11/30 | 1,617 | 1,621 | 1,566 | 1,571 | 273,700 |
| 2010/11/29 | 1,625 | 1,642 | 1,615 | 1,637 | 217,400 |
| 2010/11/26 | 1,583 | 1,632 | 1,583 | 1,601 | 228,500 |
| 2010/11/25 | 1,562 | 1,602 | 1,545 | 1,583 | 154,400 |
| 2010/11/24 | 1,539 | 1,589 | 1,507 | 1,567 | 370,100 |
| 2010/11/22 | 1,567 | 1,585 | 1,558 | 1,579 | 191,000 |
| 2010/11/19 | 1,520 | 1,563 | 1,509 | 1,552 | 299,000 |
| 2010/11/18 | 1,470 | 1,496 | 1,464 | 1,494 | 139,200 |
| 2010/11/17 | 1,432 | 1,458 | 1,426 | 1,454 | 130,100 |
| 2010/11/16 | 1,446 | 1,453 | 1,420 | 1,431 | 104,600 |
| 2010/11/15 | 1,450 | 1,469 | 1,443 | 1,452 | 103,200 |
| 2010/11/12 | 1,412 | 1,454 | 1,412 | 1,439 | 154,200 |
| 2010/11/11 | 1,430 | 1,458 | 1,424 | 1,442 | 133,100 |
| 2010/11/10 | 1,430 | 1,442 | 1,420 | 1,424 | 170,900 |
| 2010/11/09 | 1,434 | 1,445 | 1,430 | 1,433 | 146,100 |
| 2010/11/08 | 1,435 | 1,453 | 1,428 | 1,450 | 145,700 |
| 2010/11/05 | 1,402 | 1,439 | 1,402 | 1,422 | 263,300 |
| 2010/11/04 | 1,441 | 1,442 | 1,390 | 1,398 | 414,700 |
| 2010/11/02 | 1,462 | 1,470 | 1,440 | 1,451 | 125,700 |
| 2010/11/01 | 1,504 | 1,513 | 1,456 | 1,462 | 186,300 |
| 2010/10/29 | 1,494 | 1,539 | 1,494 | 1,525 | 202,400 |
| 2010/10/28 | 1,530 | 1,535 | 1,497 | 1,522 | 404,200 |
| 2010/10/27 | 1,480 | 1,550 | 1,475 | 1,548 | 352,700 |
| 2010/10/26 | 1,450 | 1,498 | 1,450 | 1,487 | 239,500 |
| 2010/10/25 | 1,448 | 1,479 | 1,439 | 1,460 | 222,400 |
| 2010/10/22 | 1,428 | 1,490 | 1,428 | 1,478 | 215,600 |
| 2010/10/21 | 1,436 | 1,442 | 1,409 | 1,425 | 164,900 |
| 2010/10/20 | 1,440 | 1,453 | 1,431 | 1,439 | 149,900 |
| 2010/10/19 | 1,450 | 1,505 | 1,446 | 1,467 | 160,700 |
| 2010/10/18 | 1,445 | 1,508 | 1,421 | 1,472 | 274,400 |
| 2010/10/15 | 1,418 | 1,468 | 1,393 | 1,438 | 516,000 |
| 2010/10/14 | 1,552 | 1,555 | 1,418 | 1,427 | 547,800 |
| 2010/10/13 | 1,505 | 1,540 | 1,501 | 1,536 | 139,400 |
| 2010/10/12 | 1,536 | 1,540 | 1,499 | 1,502 | 136,900 |
| 2010/10/08 | 1,586 | 1,586 | 1,514 | 1,514 | 226,400 |
| 2010/10/07 | 1,595 | 1,610 | 1,570 | 1,589 | 60,500 |
| 2010/10/06 | 1,599 | 1,599 | 1,566 | 1,588 | 70,400 |
| 2010/10/05 | 1,565 | 1,603 | 1,538 | 1,596 | 145,000 |
| 2010/10/04 | 1,584 | 1,596 | 1,576 | 1,587 | 78,800 |
| 2010/10/01 | 1,590 | 1,595 | 1,560 | 1,582 | 106,200 |
| 2010/09/30 | 1,625 | 1,627 | 1,566 | 1,572 | 75,000 |
| 2010/09/29 | 1,608 | 1,619 | 1,596 | 1,615 | 113,400 |
| 2010/09/28 | 1,565 | 1,597 | 1,562 | 1,593 | 136,900 |
| 2010/09/27 | 1,535 | 1,560 | 1,524 | 1,559 | 113,700 |
| 2010/09/24 | 1,570 | 1,574 | 1,513 | 1,514 | 238,700 |
| 2010/09/22 | 1,612 | 1,613 | 1,589 | 1,591 | 121,200 |
| 2010/09/21 | 1,670 | 1,685 | 1,612 | 1,621 | 213,200 |
| 2010/09/17 | 1,561 | 1,659 | 1,561 | 1,648 | 269,600 |
| 2010/09/16 | 1,556 | 1,557 | 1,529 | 1,543 | 91,500 |
| 2010/09/15 | 1,519 | 1,554 | 1,515 | 1,541 | 121,900 |
| 2010/09/14 | 1,536 | 1,539 | 1,523 | 1,527 | 51,700 |
| 2010/09/13 | 1,572 | 1,572 | 1,531 | 1,533 | 62,300 |
| 2010/09/10 | 1,513 | 1,552 | 1,509 | 1,545 | 200,600 |
| 2010/09/09 | 1,533 | 1,545 | 1,508 | 1,514 | 158,600 |
| 2010/09/08 | 1,537 | 1,555 | 1,518 | 1,529 | 107,900 |
| 2010/09/07 | 1,598 | 1,598 | 1,560 | 1,568 | 113,400 |
| 2010/09/06 | 1,595 | 1,603 | 1,565 | 1,597 | 127,200 |
| 2010/09/03 | 1,560 | 1,577 | 1,553 | 1,568 | 169,800 |
| 2010/09/02 | 1,554 | 1,554 | 1,529 | 1,539 | 129,900 |
| 2010/09/01 | 1,542 | 1,545 | 1,503 | 1,535 | 152,000 |
| 2010/08/31 | 1,556 | 1,567 | 1,525 | 1,527 | 136,200 |
| 2010/08/30 | 1,600 | 1,611 | 1,578 | 1,583 | 95,200 |
| 2010/08/27 | 1,549 | 1,571 | 1,545 | 1,568 | 134,900 |
| 2010/08/26 | 1,536 | 1,549 | 1,520 | 1,549 | 137,400 |
| 2010/08/25 | 1,513 | 1,527 | 1,500 | 1,512 | 194,800 |
| 2010/08/24 | 1,502 | 1,530 | 1,501 | 1,518 | 245,800 |
| 2010/08/23 | 1,516 | 1,535 | 1,505 | 1,518 | 401,100 |
| 2010/08/20 | 1,594 | 1,595 | 1,541 | 1,556 | 345,600 |
| 2010/08/19 | 1,633 | 1,644 | 1,614 | 1,624 | 105,700 |
| 2010/08/18 | 1,642 | 1,645 | 1,610 | 1,632 | 143,800 |
| 2010/08/17 | 1,599 | 1,646 | 1,599 | 1,613 | 244,500 |
| 2010/08/16 | 1,646 | 1,646 | 1,592 | 1,600 | 256,900 |
| 2010/08/13 | 1,687 | 1,710 | 1,679 | 1,683 | 131,700 |
| 2010/08/12 | 1,703 | 1,709 | 1,680 | 1,690 | 113,200 |
| 2010/08/11 | 1,772 | 1,775 | 1,722 | 1,740 | 187,300 |
| 2010/08/10 | 1,735 | 1,793 | 1,729 | 1,792 | 309,300 |
| 2010/08/09 | 1,710 | 1,730 | 1,708 | 1,725 | 87,100 |
| 2010/08/06 | 1,719 | 1,733 | 1,718 | 1,726 | 63,100 |
| 2010/08/05 | 1,724 | 1,734 | 1,719 | 1,724 | 125,600 |
| 2010/08/04 | 1,718 | 1,721 | 1,698 | 1,705 | 90,300 |
| 2010/08/03 | 1,749 | 1,749 | 1,720 | 1,731 | 141,600 |
| 2010/08/02 | 1,748 | 1,753 | 1,712 | 1,719 | 173,200 |
| 2010/07/30 | 1,780 | 1,785 | 1,752 | 1,766 | 92,600 |
| 2010/07/29 | 1,788 | 1,816 | 1,782 | 1,803 | 170,800 |
| 2010/07/28 | 1,810 | 1,819 | 1,782 | 1,787 | 102,100 |
| 2010/07/27 | 1,810 | 1,812 | 1,774 | 1,798 | 90,500 |
| 2010/07/26 | 1,778 | 1,808 | 1,775 | 1,798 | 107,600 |
| 2010/07/23 | 1,769 | 1,780 | 1,747 | 1,751 | 113,000 |
| 2010/07/22 | 1,773 | 1,781 | 1,752 | 1,762 | 85,500 |
| 2010/07/21 | 1,811 | 1,811 | 1,788 | 1,792 | 76,800 |
| 2010/07/20 | 1,788 | 1,821 | 1,775 | 1,787 | 129,100 |
| 2010/07/16 | 1,795 | 1,825 | 1,789 | 1,797 | 106,500 |
| 2010/07/15 | 1,817 | 1,828 | 1,804 | 1,819 | 152,200 |
| 2010/07/14 | 1,873 | 1,883 | 1,804 | 1,816 | 300,900 |
| 2010/07/13 | 1,892 | 1,898 | 1,835 | 1,860 | 123,900 |
| 2010/07/12 | 1,900 | 1,935 | 1,889 | 1,890 | 108,900 |
| 2010/07/09 | 1,874 | 1,921 | 1,871 | 1,913 | 92,700 |
| 2010/07/08 | 1,906 | 1,912 | 1,858 | 1,878 | 149,700 |
| 2010/07/07 | 1,896 | 1,902 | 1,884 | 1,897 | 94,700 |
| 2010/07/06 | 1,902 | 1,920 | 1,889 | 1,910 | 141,600 |
| 2010/07/05 | 1,870 | 1,936 | 1,840 | 1,935 | 167,200 |
| 2010/07/02 | 1,831 | 1,888 | 1,818 | 1,886 | 145,600 |
| 2010/07/01 | 1,849 | 1,849 | 1,827 | 1,831 | 101,000 |
| 2010/06/30 | 1,802 | 1,855 | 1,796 | 1,855 | 118,900 |
| 2010/06/29 | 1,855 | 1,855 | 1,792 | 1,800 | 187,100 |
| 2010/06/28 | 1,898 | 1,898 | 1,850 | 1,855 | 75,900 |
| 2010/06/25 | 1,880 | 1,923 | 1,870 | 1,883 | 101,700 |
| 2010/06/24 | 1,900 | 1,912 | 1,885 | 1,889 | 203,300 |
| 2010/06/23 | 1,907 | 1,936 | 1,902 | 1,928 | 83,600 |
| 2010/06/22 | 1,926 | 1,944 | 1,919 | 1,944 | 52,300 |
| 2010/06/21 | 1,936 | 1,947 | 1,926 | 1,944 | 67,700 |
| 2010/06/18 | 1,885 | 1,917 | 1,882 | 1,910 | 96,500 |
| 2010/06/17 | 1,907 | 1,917 | 1,894 | 1,900 | 74,600 |
| 2010/06/16 | 1,921 | 1,940 | 1,912 | 1,936 | 68,300 |
| 2010/06/15 | 1,912 | 1,913 | 1,897 | 1,901 | 58,300 |
| 2010/06/14 | 1,883 | 1,915 | 1,881 | 1,907 | 65,100 |
| 2010/06/11 | 1,870 | 1,880 | 1,848 | 1,858 | 189,100 |
| 2010/06/10 | 1,864 | 1,870 | 1,844 | 1,864 | 87,000 |
| 2010/06/09 | 1,847 | 1,871 | 1,831 | 1,854 | 114,500 |
| 2010/06/08 | 1,846 | 1,888 | 1,844 | 1,847 | 75,200 |
| 2010/06/07 | 1,875 | 1,875 | 1,831 | 1,848 | 74,900 |
| 2010/06/04 | 1,894 | 1,905 | 1,879 | 1,901 | 77,100 |
| 2010/06/03 | 1,873 | 1,906 | 1,862 | 1,871 | 166,700 |
| 2010/06/02 | 1,818 | 1,888 | 1,817 | 1,864 | 170,100 |
| 2010/06/01 | 1,832 | 1,850 | 1,816 | 1,844 | 81,800 |
| 2010/05/31 | 1,839 | 1,863 | 1,830 | 1,858 | 101,400 |
| 2010/05/28 | 1,825 | 1,854 | 1,801 | 1,839 | 159,300 |
| 2010/05/27 | 1,766 | 1,791 | 1,756 | 1,785 | 148,000 |
| 2010/05/26 | 1,800 | 1,814 | 1,783 | 1,795 | 135,900 |
| 2010/05/25 | 1,835 | 1,843 | 1,786 | 1,795 | 135,500 |
| 2010/05/24 | 1,800 | 1,823 | 1,792 | 1,820 | 78,000 |
| 2010/05/21 | 1,802 | 1,819 | 1,766 | 1,800 | 216,300 |
| 2010/05/20 | 1,859 | 1,892 | 1,848 | 1,859 | 76,700 |
| 2010/05/19 | 1,835 | 1,858 | 1,814 | 1,858 | 102,700 |
| 2010/05/18 | 1,872 | 1,906 | 1,847 | 1,851 | 133,500 |
| 2010/05/17 | 1,902 | 1,911 | 1,878 | 1,881 | 106,600 |
| 2010/05/14 | 1,937 | 1,956 | 1,897 | 1,942 | 157,500 |
| 2010/05/13 | 1,940 | 1,965 | 1,933 | 1,961 | 97,000 |
| 2010/05/12 | 1,999 | 1,999 | 1,906 | 1,913 | 232,600 |
| 2010/05/11 | 1,957 | 1,994 | 1,943 | 1,985 | 239,000 |
| 2010/05/10 | 1,928 | 1,975 | 1,902 | 1,950 | 246,700 |
| 2010/05/07 | 1,920 | 1,941 | 1,894 | 1,938 | 225,400 |
| 2010/05/06 | 2,046 | 2,046 | 2,001 | 2,006 | 202,400 |
| 2010/04/30 | 2,043 | 2,080 | 2,041 | 2,068 | 196,800 |
| 2010/04/28 | 2,015 | 2,028 | 2,002 | 2,020 | 97,300 |
| 2010/04/27 | 2,068 | 2,079 | 2,059 | 2,063 | 125,700 |
| 2010/04/26 | 2,060 | 2,087 | 2,060 | 2,070 | 165,300 |
| 2010/04/23 | 2,055 | 2,058 | 2,018 | 2,047 | 332,500 |
| 2010/04/22 | 2,037 | 2,095 | 2,006 | 2,092 | 301,600 |
| 2010/04/21 | 2,043 | 2,094 | 2,041 | 2,047 | 312,200 |
| 2010/04/20 | 2,000 | 2,017 | 1,977 | 1,994 | 162,400 |
| 2010/04/19 | 1,993 | 2,029 | 1,984 | 2,009 | 184,800 |
| 2010/04/16 | 2,015 | 2,052 | 2,005 | 2,043 | 229,400 |
| 2010/04/15 | 1,920 | 2,020 | 1,915 | 2,014 | 286,500 |
| 2010/04/14 | 1,933 | 1,933 | 1,905 | 1,916 | 66,000 |
| 2010/04/13 | 1,922 | 1,930 | 1,898 | 1,907 | 120,400 |
| 2010/04/12 | 1,929 | 1,951 | 1,922 | 1,940 | 95,000 |
| 2010/04/09 | 1,898 | 1,936 | 1,896 | 1,923 | 114,700 |
| 2010/04/08 | 1,930 | 1,930 | 1,903 | 1,905 | 102,100 |
| 2010/04/07 | 1,927 | 1,945 | 1,910 | 1,939 | 88,000 |
| 2010/04/06 | 1,970 | 1,975 | 1,866 | 1,908 | 308,000 |
| 2010/04/05 | 1,943 | 1,970 | 1,938 | 1,968 | 127,600 |
| 2010/04/02 | 1,952 | 1,952 | 1,893 | 1,919 | 114,700 |
| 2010/04/01 | 1,943 | 1,943 | 1,909 | 1,928 | 195,200 |
| 2010/03/31 | 1,884 | 1,958 | 1,879 | 1,947 | 305,300 |
| 2010/03/30 | 1,848 | 1,864 | 1,831 | 1,864 | 122,300 |
| 2010/03/29 | 1,779 | 1,840 | 1,779 | 1,838 | 126,000 |
| 2010/03/26 | 1,802 | 1,815 | 1,796 | 1,807 | 120,500 |
| 2010/03/25 | 1,801 | 1,803 | 1,783 | 1,790 | 119,100 |
| 2010/03/24 | 1,804 | 1,813 | 1,788 | 1,794 | 152,400 |
| 2010/03/23 | 1,778 | 1,804 | 1,773 | 1,791 | 129,600 |
| 2010/03/19 | 1,797 | 1,801 | 1,767 | 1,785 | 135,800 |
| 2010/03/18 | 1,782 | 1,806 | 1,760 | 1,796 | 177,500 |
| 2010/03/17 | 1,748 | 1,771 | 1,748 | 1,756 | 131,600 |
| 2010/03/16 | 1,768 | 1,774 | 1,743 | 1,750 | 149,900 |
| 2010/03/15 | 1,782 | 1,783 | 1,753 | 1,761 | 110,100 |
| 2010/03/12 | 1,728 | 1,772 | 1,728 | 1,766 | 138,300 |
| 2010/03/11 | 1,770 | 1,770 | 1,737 | 1,745 | 118,100 |
| 2010/03/10 | 1,776 | 1,776 | 1,758 | 1,763 | 87,200 |
| 2010/03/09 | 1,764 | 1,782 | 1,755 | 1,767 | 114,000 |
| 2010/03/08 | 1,808 | 1,813 | 1,775 | 1,785 | 186,400 |
| 2010/03/05 | 1,777 | 1,798 | 1,750 | 1,790 | 222,400 |
| 2010/03/04 | 1,720 | 1,775 | 1,711 | 1,774 | 199,600 |
| 2010/03/03 | 1,706 | 1,727 | 1,701 | 1,720 | 192,300 |
| 2010/03/02 | 1,719 | 1,743 | 1,704 | 1,726 | 214,700 |
| 2010/03/01 | 1,738 | 1,738 | 1,710 | 1,716 | 115,700 |
| 2010/02/26 | 1,738 | 1,753 | 1,709 | 1,745 | 159,600 |
| 2010/02/25 | 1,748 | 1,753 | 1,731 | 1,752 | 154,800 |
| 2010/02/24 | 1,758 | 1,761 | 1,734 | 1,748 | 155,100 |
| 2010/02/23 | 1,758 | 1,775 | 1,742 | 1,759 | 201,800 |
| 2010/02/22 | 1,765 | 1,784 | 1,745 | 1,757 | 194,200 |
| 2010/02/19 | 1,800 | 1,817 | 1,722 | 1,725 | 251,600 |
| 2010/02/18 | 1,784 | 1,830 | 1,784 | 1,807 | 208,300 |
| 2010/02/17 | 1,750 | 1,823 | 1,750 | 1,797 | 433,900 |
| 2010/02/16 | 1,746 | 1,763 | 1,720 | 1,740 | 247,300 |
| 2010/02/15 | 1,770 | 1,787 | 1,748 | 1,780 | 250,800 |
| 2010/02/12 | 1,807 | 1,823 | 1,775 | 1,785 | 310,700 |
| 2010/02/10 | 1,854 | 1,860 | 1,798 | 1,801 | 251,000 |
| 2010/02/09 | 1,835 | 1,874 | 1,834 | 1,858 | 147,500 |
| 2010/02/08 | 1,860 | 1,882 | 1,855 | 1,857 | 123,600 |
| 2010/02/05 | 1,891 | 1,908 | 1,858 | 1,859 | 205,000 |
| 2010/02/04 | 1,855 | 1,961 | 1,855 | 1,930 | 266,400 |
| 2010/02/03 | 1,852 | 1,903 | 1,851 | 1,890 | 327,600 |
| 2010/02/02 | 1,779 | 1,933 | 1,779 | 1,926 | 386,000 |
| 2010/02/01 | 1,903 | 1,918 | 1,837 | 1,878 | 360,500 |
| 2010/01/29 | 1,960 | 1,967 | 1,902 | 1,902 | 217,500 |
| 2010/01/28 | 1,992 | 1,993 | 1,961 | 1,972 | 157,100 |
| 2010/01/27 | 2,003 | 2,029 | 1,984 | 1,992 | 128,200 |
| 2010/01/26 | 2,028 | 2,064 | 2,018 | 2,019 | 129,600 |
| 2010/01/25 | 2,016 | 2,050 | 2,010 | 2,012 | 179,700 |
| 2010/01/22 | 2,050 | 2,087 | 2,045 | 2,066 | 136,000 |
| 2010/01/21 | 2,100 | 2,120 | 2,078 | 2,109 | 132,000 |
| 2010/01/20 | 2,100 | 2,139 | 2,099 | 2,110 | 175,700 |
| 2010/01/19 | 2,081 | 2,099 | 2,038 | 2,074 | 120,600 |
| 2010/01/18 | 2,059 | 2,125 | 2,035 | 2,082 | 249,100 |
| 2010/01/15 | 1,980 | 2,060 | 1,973 | 2,060 | 632,000 |
| 2010/01/14 | 1,935 | 1,964 | 1,922 | 1,950 | 146,100 |
| 2010/01/13 | 1,927 | 1,965 | 1,925 | 1,939 | 122,200 |
| 2010/01/12 | 1,940 | 1,973 | 1,940 | 1,967 | 220,200 |
| 2010/01/08 | 1,970 | 1,972 | 1,906 | 1,923 | 190,000 |
| 2010/01/07 | 1,965 | 1,978 | 1,935 | 1,959 | 146,000 |
| 2010/01/06 | 1,935 | 1,961 | 1,921 | 1,961 | 156,200 |
| 2010/01/05 | 1,902 | 1,934 | 1,902 | 1,926 | 129,900 |
| 2010/01/04 | 1,902 | 1,910 | 1,893 | 1,901 | 37,000 |