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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,249 | 1,259 | 1,245 | 1,253 | 95,500 |
| 2011/12/29 | 1,261 | 1,266 | 1,235 | 1,249 | 157,800 |
| 2011/12/28 | 1,279 | 1,284 | 1,266 | 1,272 | 84,300 |
| 2011/12/27 | 1,271 | 1,287 | 1,271 | 1,277 | 40,800 |
| 2011/12/26 | 1,296 | 1,296 | 1,263 | 1,284 | 117,800 |
| 2011/12/22 | 1,350 | 1,350 | 1,285 | 1,287 | 272,100 |
| 2011/12/21 | 1,374 | 1,374 | 1,354 | 1,362 | 61,500 |
| 2011/12/20 | 1,321 | 1,360 | 1,320 | 1,358 | 92,300 |
| 2011/12/19 | 1,310 | 1,332 | 1,302 | 1,322 | 114,200 |
| 2011/12/16 | 1,344 | 1,356 | 1,332 | 1,334 | 81,400 |
| 2011/12/15 | 1,350 | 1,359 | 1,338 | 1,342 | 87,800 |
| 2011/12/14 | 1,345 | 1,364 | 1,338 | 1,349 | 80,200 |
| 2011/12/13 | 1,380 | 1,386 | 1,353 | 1,354 | 144,500 |
| 2011/12/12 | 1,372 | 1,389 | 1,366 | 1,382 | 105,200 |
| 2011/12/09 | 1,367 | 1,376 | 1,357 | 1,366 | 130,600 |
| 2011/12/08 | 1,388 | 1,399 | 1,366 | 1,391 | 146,700 |
| 2011/12/07 | 1,357 | 1,385 | 1,353 | 1,381 | 144,800 |
| 2011/12/06 | 1,330 | 1,355 | 1,325 | 1,347 | 157,400 |
| 2011/12/05 | 1,344 | 1,351 | 1,319 | 1,330 | 180,800 |
| 2011/12/02 | 1,370 | 1,375 | 1,323 | 1,338 | 125,200 |
| 2011/12/01 | 1,385 | 1,397 | 1,363 | 1,365 | 63,300 |
| 2011/11/30 | 1,353 | 1,388 | 1,335 | 1,356 | 121,600 |
| 2011/11/29 | 1,329 | 1,353 | 1,322 | 1,351 | 126,900 |
| 2011/11/28 | 1,342 | 1,349 | 1,322 | 1,322 | 101,700 |
| 2011/11/25 | 1,320 | 1,330 | 1,301 | 1,321 | 139,300 |
| 2011/11/24 | 1,364 | 1,369 | 1,316 | 1,335 | 194,800 |
| 2011/11/22 | 1,372 | 1,392 | 1,372 | 1,386 | 82,800 |
| 2011/11/21 | 1,362 | 1,397 | 1,362 | 1,389 | 84,000 |
| 2011/11/18 | 1,375 | 1,383 | 1,366 | 1,375 | 154,000 |
| 2011/11/17 | 1,395 | 1,395 | 1,373 | 1,389 | 105,300 |
| 2011/11/16 | 1,400 | 1,410 | 1,387 | 1,390 | 89,700 |
| 2011/11/15 | 1,416 | 1,421 | 1,392 | 1,400 | 147,500 |
| 2011/11/14 | 1,437 | 1,446 | 1,417 | 1,424 | 138,800 |
| 2011/11/11 | 1,394 | 1,438 | 1,394 | 1,434 | 116,000 |
| 2011/11/10 | 1,372 | 1,415 | 1,369 | 1,394 | 103,500 |
| 2011/11/09 | 1,385 | 1,411 | 1,376 | 1,408 | 107,200 |
| 2011/11/08 | 1,394 | 1,415 | 1,376 | 1,389 | 88,300 |
| 2011/11/07 | 1,400 | 1,400 | 1,383 | 1,394 | 129,200 |
| 2011/11/04 | 1,428 | 1,444 | 1,406 | 1,414 | 96,700 |
| 2011/11/02 | 1,397 | 1,440 | 1,390 | 1,429 | 78,200 |
| 2011/11/01 | 1,436 | 1,440 | 1,419 | 1,425 | 48,600 |
| 2011/10/31 | 1,467 | 1,485 | 1,445 | 1,448 | 105,100 |
| 2011/10/28 | 1,470 | 1,484 | 1,455 | 1,467 | 135,500 |
| 2011/10/27 | 1,437 | 1,448 | 1,422 | 1,438 | 80,100 |
| 2011/10/26 | 1,437 | 1,449 | 1,409 | 1,440 | 95,200 |
| 2011/10/25 | 1,465 | 1,467 | 1,442 | 1,453 | 56,200 |
| 2011/10/24 | 1,442 | 1,475 | 1,442 | 1,468 | 99,300 |
| 2011/10/21 | 1,451 | 1,453 | 1,422 | 1,428 | 115,200 |
| 2011/10/20 | 1,457 | 1,479 | 1,448 | 1,461 | 102,500 |
| 2011/10/19 | 1,484 | 1,492 | 1,463 | 1,475 | 130,800 |
| 2011/10/18 | 1,471 | 1,490 | 1,470 | 1,488 | 95,800 |
| 2011/10/17 | 1,497 | 1,515 | 1,476 | 1,485 | 107,100 |
| 2011/10/14 | 1,480 | 1,504 | 1,471 | 1,487 | 139,700 |
| 2011/10/13 | 1,546 | 1,546 | 1,494 | 1,497 | 186,200 |
| 2011/10/12 | 1,480 | 1,535 | 1,480 | 1,524 | 194,400 |
| 2011/10/11 | 1,548 | 1,548 | 1,476 | 1,481 | 223,000 |
| 2011/10/07 | 1,518 | 1,555 | 1,518 | 1,539 | 107,200 |
| 2011/10/06 | 1,489 | 1,528 | 1,489 | 1,518 | 110,900 |
| 2011/10/05 | 1,512 | 1,512 | 1,477 | 1,479 | 112,000 |
| 2011/10/04 | 1,520 | 1,526 | 1,501 | 1,511 | 97,500 |
| 2011/10/03 | 1,505 | 1,541 | 1,505 | 1,537 | 66,700 |
| 2011/09/30 | 1,559 | 1,559 | 1,519 | 1,542 | 81,400 |
| 2011/09/29 | 1,528 | 1,554 | 1,520 | 1,554 | 110,200 |
| 2011/09/28 | 1,475 | 1,530 | 1,471 | 1,528 | 144,400 |
| 2011/09/27 | 1,436 | 1,459 | 1,428 | 1,456 | 120,000 |
| 2011/09/26 | 1,441 | 1,450 | 1,408 | 1,425 | 121,800 |
| 2011/09/22 | 1,424 | 1,443 | 1,409 | 1,440 | 128,200 |
| 2011/09/21 | 1,442 | 1,459 | 1,439 | 1,440 | 98,700 |
| 2011/09/20 | 1,433 | 1,462 | 1,433 | 1,450 | 69,200 |
| 2011/09/16 | 1,434 | 1,458 | 1,433 | 1,458 | 97,700 |
| 2011/09/15 | 1,440 | 1,454 | 1,430 | 1,437 | 85,200 |
| 2011/09/14 | 1,440 | 1,458 | 1,421 | 1,432 | 119,700 |
| 2011/09/13 | 1,445 | 1,457 | 1,432 | 1,446 | 83,600 |
| 2011/09/12 | 1,425 | 1,446 | 1,423 | 1,429 | 77,500 |
| 2011/09/09 | 1,454 | 1,482 | 1,445 | 1,453 | 137,100 |
| 2011/09/08 | 1,450 | 1,476 | 1,445 | 1,468 | 110,600 |
| 2011/09/07 | 1,438 | 1,462 | 1,420 | 1,426 | 197,300 |
| 2011/09/06 | 1,469 | 1,478 | 1,449 | 1,449 | 90,600 |
| 2011/09/05 | 1,480 | 1,487 | 1,462 | 1,476 | 73,400 |
| 2011/09/02 | 1,500 | 1,502 | 1,482 | 1,496 | 83,600 |
| 2011/09/01 | 1,509 | 1,517 | 1,489 | 1,505 | 91,800 |
| 2011/08/31 | 1,516 | 1,521 | 1,498 | 1,507 | 90,900 |
| 2011/08/30 | 1,499 | 1,523 | 1,498 | 1,515 | 90,500 |
| 2011/08/29 | 1,475 | 1,488 | 1,460 | 1,484 | 52,500 |
| 2011/08/26 | 1,474 | 1,482 | 1,461 | 1,475 | 95,000 |
| 2011/08/25 | 1,476 | 1,489 | 1,466 | 1,474 | 138,600 |
| 2011/08/24 | 1,488 | 1,495 | 1,457 | 1,463 | 119,800 |
| 2011/08/23 | 1,458 | 1,479 | 1,455 | 1,472 | 95,800 |
| 2011/08/22 | 1,472 | 1,485 | 1,455 | 1,458 | 101,000 |
| 2011/08/19 | 1,471 | 1,483 | 1,460 | 1,473 | 113,100 |
| 2011/08/18 | 1,520 | 1,520 | 1,485 | 1,509 | 135,000 |
| 2011/08/17 | 1,500 | 1,513 | 1,489 | 1,509 | 115,000 |
| 2011/08/16 | 1,468 | 1,496 | 1,460 | 1,496 | 194,900 |
| 2011/08/15 | 1,490 | 1,490 | 1,458 | 1,478 | 86,900 |
| 2011/08/12 | 1,483 | 1,493 | 1,452 | 1,464 | 148,700 |
| 2011/08/11 | 1,420 | 1,457 | 1,416 | 1,457 | 91,800 |
| 2011/08/10 | 1,447 | 1,475 | 1,445 | 1,452 | 168,900 |
| 2011/08/09 | 1,395 | 1,417 | 1,363 | 1,417 | 205,000 |
| 2011/08/08 | 1,450 | 1,462 | 1,425 | 1,440 | 119,600 |
| 2011/08/05 | 1,455 | 1,482 | 1,446 | 1,478 | 141,700 |
| 2011/08/04 | 1,496 | 1,531 | 1,494 | 1,525 | 163,600 |
| 2011/08/03 | 1,507 | 1,509 | 1,480 | 1,494 | 184,300 |
| 2011/08/02 | 1,546 | 1,550 | 1,524 | 1,547 | 181,300 |
| 2011/08/01 | 1,510 | 1,555 | 1,501 | 1,546 | 167,500 |
| 2011/07/29 | 1,521 | 1,533 | 1,515 | 1,521 | 138,800 |
| 2011/07/28 | 1,530 | 1,550 | 1,517 | 1,538 | 142,700 |
| 2011/07/27 | 1,561 | 1,563 | 1,539 | 1,546 | 142,400 |
| 2011/07/26 | 1,560 | 1,570 | 1,556 | 1,562 | 97,000 |
| 2011/07/25 | 1,571 | 1,577 | 1,552 | 1,568 | 69,300 |
| 2011/07/22 | 1,583 | 1,583 | 1,571 | 1,578 | 83,700 |
| 2011/07/21 | 1,571 | 1,579 | 1,567 | 1,571 | 101,700 |
| 2011/07/20 | 1,594 | 1,594 | 1,568 | 1,571 | 144,800 |
| 2011/07/19 | 1,577 | 1,599 | 1,570 | 1,573 | 188,000 |
| 2011/07/15 | 1,591 | 1,602 | 1,584 | 1,593 | 110,500 |
| 2011/07/14 | 1,605 | 1,612 | 1,594 | 1,601 | 92,000 |
| 2011/07/13 | 1,591 | 1,609 | 1,586 | 1,605 | 187,900 |
| 2011/07/12 | 1,600 | 1,622 | 1,508 | 1,612 | 322,400 |
| 2011/07/11 | 1,635 | 1,658 | 1,629 | 1,634 | 219,400 |
| 2011/07/08 | 1,614 | 1,636 | 1,605 | 1,631 | 200,800 |
| 2011/07/07 | 1,590 | 1,604 | 1,588 | 1,592 | 251,400 |
| 2011/07/06 | 1,599 | 1,604 | 1,588 | 1,590 | 294,000 |
| 2011/07/05 | 1,604 | 1,629 | 1,596 | 1,598 | 153,900 |
| 2011/07/04 | 1,623 | 1,628 | 1,614 | 1,618 | 131,600 |
| 2011/07/01 | 1,640 | 1,644 | 1,612 | 1,614 | 107,100 |
| 2011/06/30 | 1,625 | 1,627 | 1,609 | 1,625 | 83,500 |
| 2011/06/29 | 1,615 | 1,619 | 1,604 | 1,617 | 101,700 |
| 2011/06/28 | 1,591 | 1,603 | 1,582 | 1,599 | 174,000 |
| 2011/06/27 | 1,609 | 1,610 | 1,580 | 1,589 | 195,700 |
| 2011/06/24 | 1,630 | 1,634 | 1,604 | 1,609 | 161,200 |
| 2011/06/23 | 1,603 | 1,645 | 1,603 | 1,631 | 150,800 |
| 2011/06/22 | 1,620 | 1,628 | 1,600 | 1,623 | 184,900 |
| 2011/06/21 | 1,620 | 1,626 | 1,601 | 1,624 | 163,200 |
| 2011/06/20 | 1,593 | 1,625 | 1,593 | 1,620 | 147,500 |
| 2011/06/17 | 1,608 | 1,608 | 1,572 | 1,592 | 173,600 |
| 2011/06/16 | 1,602 | 1,618 | 1,585 | 1,598 | 165,100 |
| 2011/06/15 | 1,638 | 1,640 | 1,616 | 1,625 | 161,300 |
| 2011/06/14 | 1,615 | 1,641 | 1,598 | 1,632 | 185,600 |
| 2011/06/13 | 1,622 | 1,626 | 1,604 | 1,619 | 92,700 |
| 2011/06/10 | 1,599 | 1,638 | 1,598 | 1,622 | 273,900 |
| 2011/06/09 | 1,592 | 1,604 | 1,578 | 1,598 | 86,700 |
| 2011/06/08 | 1,620 | 1,625 | 1,590 | 1,607 | 87,500 |
| 2011/06/07 | 1,600 | 1,622 | 1,583 | 1,618 | 166,200 |
| 2011/06/06 | 1,578 | 1,606 | 1,572 | 1,595 | 169,600 |
| 2011/06/03 | 1,605 | 1,623 | 1,570 | 1,573 | 205,500 |
| 2011/06/02 | 1,592 | 1,616 | 1,588 | 1,607 | 139,900 |
| 2011/06/01 | 1,639 | 1,639 | 1,591 | 1,620 | 238,500 |
| 2011/05/31 | 1,559 | 1,602 | 1,558 | 1,599 | 128,600 |
| 2011/05/30 | 1,552 | 1,580 | 1,551 | 1,560 | 104,200 |
| 2011/05/27 | 1,529 | 1,562 | 1,510 | 1,552 | 179,300 |
| 2011/05/26 | 1,513 | 1,539 | 1,505 | 1,529 | 218,400 |
| 2011/05/25 | 1,553 | 1,556 | 1,525 | 1,539 | 150,500 |
| 2011/05/24 | 1,550 | 1,575 | 1,550 | 1,564 | 98,800 |
| 2011/05/23 | 1,555 | 1,576 | 1,544 | 1,566 | 162,900 |
| 2011/05/20 | 1,581 | 1,585 | 1,558 | 1,563 | 238,100 |
| 2011/05/19 | 1,616 | 1,628 | 1,589 | 1,599 | 129,100 |
| 2011/05/18 | 1,580 | 1,615 | 1,576 | 1,604 | 122,600 |
| 2011/05/17 | 1,568 | 1,590 | 1,563 | 1,587 | 133,500 |
| 2011/05/16 | 1,612 | 1,612 | 1,569 | 1,571 | 184,700 |
| 2011/05/13 | 1,645 | 1,645 | 1,571 | 1,613 | 283,900 |
| 2011/05/12 | 1,654 | 1,677 | 1,633 | 1,637 | 243,200 |
| 2011/05/11 | 1,685 | 1,688 | 1,648 | 1,649 | 246,600 |
| 2011/05/10 | 1,671 | 1,691 | 1,670 | 1,675 | 201,200 |
| 2011/05/09 | 1,690 | 1,708 | 1,679 | 1,681 | 192,700 |
| 2011/05/06 | 1,688 | 1,708 | 1,676 | 1,699 | 209,800 |
| 2011/05/02 | 1,725 | 1,725 | 1,702 | 1,722 | 271,000 |
| 2011/04/28 | 1,692 | 1,726 | 1,680 | 1,716 | 230,900 |
| 2011/04/27 | 1,728 | 1,741 | 1,684 | 1,689 | 300,300 |
| 2011/04/26 | 1,700 | 1,732 | 1,696 | 1,714 | 339,100 |
| 2011/04/25 | 1,690 | 1,699 | 1,670 | 1,692 | 200,200 |
| 2011/04/22 | 1,684 | 1,712 | 1,660 | 1,694 | 249,700 |
| 2011/04/21 | 1,720 | 1,725 | 1,683 | 1,691 | 340,600 |
| 2011/04/20 | 1,722 | 1,752 | 1,691 | 1,719 | 606,400 |
| 2011/04/19 | 1,729 | 1,757 | 1,700 | 1,718 | 666,500 |
| 2011/04/18 | 1,696 | 1,772 | 1,694 | 1,728 | 751,200 |
| 2011/04/15 | 1,701 | 1,723 | 1,665 | 1,670 | 1,281,800 |
| 2011/04/14 | 1,597 | 1,725 | 1,596 | 1,700 | 1,603,000 |
| 2011/04/13 | 1,539 | 1,589 | 1,539 | 1,571 | 435,600 |
| 2011/04/12 | 1,541 | 1,563 | 1,522 | 1,550 | 303,500 |
| 2011/04/11 | 1,500 | 1,540 | 1,500 | 1,540 | 239,800 |
| 2011/04/08 | 1,496 | 1,511 | 1,461 | 1,494 | 315,500 |
| 2011/04/07 | 1,503 | 1,537 | 1,503 | 1,507 | 256,200 |
| 2011/04/06 | 1,580 | 1,580 | 1,499 | 1,502 | 325,000 |
| 2011/04/05 | 1,601 | 1,602 | 1,547 | 1,560 | 250,500 |
| 2011/04/04 | 1,597 | 1,620 | 1,597 | 1,614 | 139,000 |
| 2011/04/01 | 1,635 | 1,640 | 1,584 | 1,590 | 206,700 |
| 2011/03/31 | 1,650 | 1,656 | 1,610 | 1,624 | 244,600 |
| 2011/03/30 | 1,649 | 1,677 | 1,626 | 1,643 | 349,200 |
| 2011/03/29 | 1,570 | 1,639 | 1,560 | 1,639 | 366,600 |
| 2011/03/28 | 1,621 | 1,625 | 1,547 | 1,560 | 415,200 |
| 2011/03/25 | 1,591 | 1,619 | 1,567 | 1,581 | 548,900 |
| 2011/03/24 | 1,460 | 1,620 | 1,455 | 1,551 | 915,000 |
| 2011/03/23 | 1,481 | 1,484 | 1,407 | 1,430 | 273,900 |
| 2011/03/22 | 1,431 | 1,470 | 1,410 | 1,457 | 370,500 |
| 2011/03/18 | 1,341 | 1,390 | 1,341 | 1,375 | 201,100 |
| 2011/03/17 | 1,380 | 1,380 | 1,318 | 1,336 | 369,400 |
| 2011/03/16 | 1,339 | 1,400 | 1,310 | 1,379 | 241,900 |
| 2011/03/15 | 1,480 | 1,486 | 1,150 | 1,313 | 403,800 |
| 2011/03/14 | 1,466 | 1,537 | 1,447 | 1,450 | 195,700 |
| 2011/03/11 | 1,590 | 1,606 | 1,580 | 1,586 | 206,700 |
| 2011/03/10 | 1,623 | 1,623 | 1,604 | 1,609 | 91,700 |
| 2011/03/09 | 1,615 | 1,632 | 1,613 | 1,623 | 70,300 |
| 2011/03/08 | 1,614 | 1,636 | 1,603 | 1,620 | 83,400 |
| 2011/03/07 | 1,652 | 1,652 | 1,601 | 1,608 | 87,100 |
| 2011/03/04 | 1,653 | 1,658 | 1,644 | 1,650 | 112,200 |
| 2011/03/03 | 1,608 | 1,644 | 1,603 | 1,630 | 105,100 |
| 2011/03/02 | 1,621 | 1,640 | 1,610 | 1,612 | 124,800 |
| 2011/03/01 | 1,625 | 1,648 | 1,623 | 1,641 | 127,900 |
| 2011/02/28 | 1,623 | 1,624 | 1,589 | 1,624 | 94,500 |
| 2011/02/25 | 1,566 | 1,627 | 1,564 | 1,623 | 218,200 |
| 2011/02/24 | 1,590 | 1,612 | 1,566 | 1,574 | 226,300 |
| 2011/02/23 | 1,623 | 1,640 | 1,595 | 1,595 | 361,600 |
| 2011/02/22 | 1,663 | 1,664 | 1,641 | 1,643 | 135,400 |
| 2011/02/21 | 1,676 | 1,676 | 1,652 | 1,659 | 84,400 |
| 2011/02/18 | 1,668 | 1,695 | 1,656 | 1,677 | 290,600 |
| 2011/02/17 | 1,647 | 1,666 | 1,635 | 1,656 | 317,100 |
| 2011/02/16 | 1,630 | 1,666 | 1,622 | 1,655 | 295,600 |
| 2011/02/15 | 1,612 | 1,622 | 1,605 | 1,616 | 158,400 |
| 2011/02/14 | 1,592 | 1,607 | 1,580 | 1,606 | 141,000 |
| 2011/02/10 | 1,569 | 1,588 | 1,543 | 1,583 | 177,600 |
| 2011/02/09 | 1,576 | 1,580 | 1,562 | 1,569 | 128,400 |
| 2011/02/08 | 1,573 | 1,587 | 1,571 | 1,580 | 122,700 |
| 2011/02/07 | 1,585 | 1,587 | 1,558 | 1,566 | 146,700 |
| 2011/02/04 | 1,573 | 1,591 | 1,558 | 1,583 | 138,500 |
| 2011/02/03 | 1,582 | 1,587 | 1,556 | 1,572 | 152,100 |
| 2011/02/02 | 1,563 | 1,593 | 1,551 | 1,588 | 206,100 |
| 2011/02/01 | 1,549 | 1,567 | 1,532 | 1,549 | 188,500 |
| 2011/01/31 | 1,537 | 1,561 | 1,501 | 1,548 | 268,100 |
| 2011/01/28 | 1,580 | 1,583 | 1,557 | 1,564 | 205,600 |
| 2011/01/27 | 1,578 | 1,586 | 1,565 | 1,580 | 108,200 |
| 2011/01/26 | 1,599 | 1,599 | 1,579 | 1,580 | 95,400 |
| 2011/01/25 | 1,587 | 1,601 | 1,577 | 1,599 | 118,300 |
| 2011/01/24 | 1,585 | 1,596 | 1,575 | 1,587 | 136,000 |
| 2011/01/21 | 1,599 | 1,608 | 1,586 | 1,594 | 310,400 |
| 2011/01/20 | 1,582 | 1,599 | 1,582 | 1,595 | 228,200 |
| 2011/01/19 | 1,589 | 1,590 | 1,560 | 1,582 | 193,400 |
| 2011/01/18 | 1,555 | 1,567 | 1,540 | 1,564 | 160,500 |
| 2011/01/17 | 1,543 | 1,570 | 1,536 | 1,554 | 436,900 |
| 2011/01/14 | 1,650 | 1,651 | 1,532 | 1,548 | 646,400 |
| 2011/01/13 | 1,664 | 1,671 | 1,651 | 1,660 | 145,600 |
| 2011/01/12 | 1,645 | 1,675 | 1,642 | 1,646 | 183,800 |
| 2011/01/11 | 1,684 | 1,685 | 1,611 | 1,656 | 371,600 |
| 2011/01/07 | 1,735 | 1,735 | 1,700 | 1,701 | 133,700 |
| 2011/01/06 | 1,729 | 1,744 | 1,721 | 1,725 | 174,500 |
| 2011/01/05 | 1,711 | 1,735 | 1,704 | 1,724 | 189,000 |
| 2011/01/04 | 1,710 | 1,721 | 1,688 | 1,707 | 192,400 |