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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,040 | 2,066 | 2,019 | 2,058 | 120,900 |
| 2013/12/27 | 2,000 | 2,046 | 1,986 | 2,037 | 281,000 |
| 2013/12/26 | 1,979 | 1,991 | 1,950 | 1,980 | 241,500 |
| 2013/12/25 | 1,950 | 1,960 | 1,921 | 1,947 | 212,100 |
| 2013/12/24 | 1,960 | 1,980 | 1,956 | 1,970 | 241,500 |
| 2013/12/20 | 1,935 | 1,964 | 1,930 | 1,960 | 217,600 |
| 2013/12/19 | 1,927 | 1,935 | 1,915 | 1,930 | 194,900 |
| 2013/12/18 | 1,920 | 1,941 | 1,911 | 1,921 | 248,700 |
| 2013/12/17 | 1,915 | 1,948 | 1,905 | 1,921 | 232,700 |
| 2013/12/16 | 1,922 | 1,926 | 1,873 | 1,898 | 152,100 |
| 2013/12/13 | 1,915 | 1,949 | 1,894 | 1,934 | 291,900 |
| 2013/12/12 | 1,954 | 1,958 | 1,921 | 1,949 | 133,200 |
| 2013/12/11 | 1,936 | 1,965 | 1,933 | 1,954 | 121,400 |
| 2013/12/10 | 1,946 | 1,963 | 1,920 | 1,952 | 115,800 |
| 2013/12/09 | 1,932 | 1,958 | 1,920 | 1,946 | 139,000 |
| 2013/12/06 | 1,921 | 1,935 | 1,905 | 1,930 | 91,200 |
| 2013/12/05 | 1,931 | 1,954 | 1,926 | 1,937 | 137,100 |
| 2013/12/04 | 1,920 | 1,962 | 1,915 | 1,926 | 158,900 |
| 2013/12/03 | 1,950 | 1,963 | 1,897 | 1,934 | 180,600 |
| 2013/12/02 | 1,944 | 1,965 | 1,934 | 1,954 | 136,800 |
| 2013/11/29 | 1,921 | 1,942 | 1,916 | 1,927 | 193,900 |
| 2013/11/28 | 1,916 | 1,926 | 1,900 | 1,920 | 156,900 |
| 2013/11/27 | 1,893 | 1,923 | 1,893 | 1,912 | 127,300 |
| 2013/11/26 | 1,933 | 1,936 | 1,898 | 1,919 | 204,600 |
| 2013/11/25 | 1,965 | 1,979 | 1,950 | 1,964 | 98,500 |
| 2013/11/22 | 1,981 | 1,995 | 1,938 | 1,962 | 106,400 |
| 2013/11/21 | 1,989 | 2,001 | 1,959 | 1,967 | 145,100 |
| 2013/11/20 | 1,950 | 1,989 | 1,950 | 1,980 | 124,700 |
| 2013/11/19 | 1,956 | 1,989 | 1,934 | 1,944 | 124,500 |
| 2013/11/18 | 1,926 | 1,958 | 1,900 | 1,944 | 133,200 |
| 2013/11/15 | 1,908 | 1,934 | 1,908 | 1,922 | 116,500 |
| 2013/11/14 | 1,860 | 1,890 | 1,843 | 1,885 | 120,000 |
| 2013/11/13 | 1,918 | 1,918 | 1,853 | 1,866 | 170,700 |
| 2013/11/12 | 1,890 | 1,919 | 1,883 | 1,917 | 61,900 |
| 2013/11/11 | 1,911 | 1,911 | 1,865 | 1,882 | 71,500 |
| 2013/11/08 | 1,891 | 1,916 | 1,875 | 1,904 | 72,600 |
| 2013/11/07 | 1,942 | 1,942 | 1,892 | 1,904 | 72,500 |
| 2013/11/06 | 1,900 | 1,953 | 1,880 | 1,942 | 114,900 |
| 2013/11/05 | 1,920 | 1,950 | 1,894 | 1,901 | 70,800 |
| 2013/11/01 | 1,920 | 1,931 | 1,898 | 1,912 | 72,000 |
| 2013/10/31 | 1,900 | 1,970 | 1,885 | 1,925 | 123,100 |
| 2013/10/30 | 1,925 | 1,931 | 1,899 | 1,913 | 104,000 |
| 2013/10/29 | 1,935 | 1,939 | 1,700 | 1,912 | 272,400 |
| 2013/10/28 | 1,937 | 2,008 | 1,929 | 1,969 | 266,300 |
| 2013/10/25 | 1,942 | 1,952 | 1,909 | 1,922 | 200,700 |
| 2013/10/24 | 1,978 | 1,978 | 1,929 | 1,942 | 239,800 |
| 2013/10/23 | 2,060 | 2,060 | 1,984 | 1,988 | 162,300 |
| 2013/10/22 | 2,060 | 2,060 | 2,018 | 2,049 | 100,600 |
| 2013/10/21 | 2,030 | 2,055 | 2,015 | 2,046 | 99,300 |
| 2013/10/18 | 2,006 | 2,030 | 1,991 | 2,015 | 113,200 |
| 2013/10/17 | 2,010 | 2,057 | 2,010 | 2,020 | 145,300 |
| 2013/10/16 | 1,995 | 2,040 | 1,981 | 1,990 | 184,700 |
| 2013/10/15 | 2,029 | 2,029 | 1,986 | 1,995 | 278,700 |
| 2013/10/11 | 2,043 | 2,060 | 2,007 | 2,019 | 215,700 |
| 2013/10/10 | 1,920 | 2,060 | 1,920 | 2,027 | 420,900 |
| 2013/10/09 | 1,836 | 1,901 | 1,811 | 1,886 | 146,700 |
| 2013/10/08 | 1,836 | 1,836 | 1,809 | 1,835 | 96,300 |
| 2013/10/07 | 1,886 | 1,886 | 1,850 | 1,861 | 104,900 |
| 2013/10/04 | 1,871 | 1,904 | 1,855 | 1,876 | 164,700 |
| 2013/10/03 | 1,875 | 1,912 | 1,866 | 1,869 | 228,600 |
| 2013/10/02 | 1,853 | 1,879 | 1,845 | 1,855 | 263,200 |
| 2013/10/01 | 1,809 | 1,841 | 1,808 | 1,827 | 94,500 |
| 2013/09/30 | 1,857 | 1,858 | 1,802 | 1,807 | 108,200 |
| 2013/09/27 | 1,844 | 1,881 | 1,834 | 1,869 | 151,400 |
| 2013/09/26 | 1,779 | 1,840 | 1,753 | 1,840 | 219,500 |
| 2013/09/25 | 1,750 | 1,765 | 1,730 | 1,756 | 110,900 |
| 2013/09/24 | 1,787 | 1,787 | 1,731 | 1,750 | 184,800 |
| 2013/09/20 | 1,782 | 1,791 | 1,753 | 1,787 | 192,600 |
| 2013/09/19 | 1,748 | 1,778 | 1,731 | 1,777 | 52,500 |
| 2013/09/18 | 1,731 | 1,750 | 1,730 | 1,742 | 79,400 |
| 2013/09/17 | 1,735 | 1,744 | 1,722 | 1,736 | 108,500 |
| 2013/09/13 | 1,706 | 1,740 | 1,701 | 1,735 | 221,600 |
| 2013/09/12 | 1,760 | 1,762 | 1,710 | 1,722 | 236,500 |
| 2013/09/11 | 1,800 | 1,835 | 1,758 | 1,763 | 209,300 |
| 2013/09/10 | 1,832 | 1,835 | 1,762 | 1,783 | 247,700 |
| 2013/09/09 | 1,810 | 1,836 | 1,803 | 1,832 | 99,300 |
| 2013/09/06 | 1,782 | 1,782 | 1,745 | 1,766 | 71,900 |
| 2013/09/05 | 1,831 | 1,831 | 1,768 | 1,779 | 110,700 |
| 2013/09/04 | 1,772 | 1,838 | 1,761 | 1,833 | 130,700 |
| 2013/09/03 | 1,775 | 1,799 | 1,766 | 1,796 | 136,800 |
| 2013/09/02 | 1,730 | 1,789 | 1,720 | 1,753 | 117,300 |
| 2013/08/30 | 1,745 | 1,767 | 1,695 | 1,703 | 94,300 |
| 2013/08/29 | 1,688 | 1,759 | 1,667 | 1,729 | 124,500 |
| 2013/08/28 | 1,711 | 1,761 | 1,705 | 1,714 | 109,600 |
| 2013/08/27 | 1,720 | 1,779 | 1,720 | 1,757 | 116,100 |
| 2013/08/26 | 1,718 | 1,720 | 1,680 | 1,711 | 59,500 |
| 2013/08/23 | 1,750 | 1,750 | 1,712 | 1,718 | 52,800 |
| 2013/08/22 | 1,710 | 1,725 | 1,690 | 1,718 | 27,100 |
| 2013/08/21 | 1,714 | 1,743 | 1,705 | 1,721 | 42,000 |
| 2013/08/20 | 1,755 | 1,755 | 1,715 | 1,715 | 29,400 |
| 2013/08/19 | 1,716 | 1,757 | 1,716 | 1,753 | 34,000 |
| 2013/08/16 | 1,710 | 1,750 | 1,710 | 1,730 | 41,700 |
| 2013/08/15 | 1,760 | 1,760 | 1,720 | 1,734 | 55,700 |
| 2013/08/14 | 1,781 | 1,793 | 1,736 | 1,770 | 53,000 |
| 2013/08/13 | 1,723 | 1,791 | 1,723 | 1,781 | 93,500 |
| 2013/08/12 | 1,693 | 1,728 | 1,673 | 1,705 | 36,700 |
| 2013/08/09 | 1,716 | 1,734 | 1,697 | 1,704 | 45,600 |
| 2013/08/08 | 1,740 | 1,765 | 1,710 | 1,715 | 83,900 |
| 2013/08/07 | 1,775 | 1,775 | 1,734 | 1,742 | 79,600 |
| 2013/08/06 | 1,790 | 1,821 | 1,777 | 1,810 | 105,900 |
| 2013/08/05 | 1,794 | 1,827 | 1,765 | 1,789 | 117,700 |
| 2013/08/02 | 1,740 | 1,795 | 1,735 | 1,795 | 92,400 |
| 2013/08/01 | 1,714 | 1,732 | 1,686 | 1,731 | 91,400 |
| 2013/07/31 | 1,728 | 1,745 | 1,689 | 1,719 | 105,900 |
| 2013/07/30 | 1,696 | 1,738 | 1,688 | 1,728 | 71,600 |
| 2013/07/29 | 1,746 | 1,746 | 1,703 | 1,705 | 93,600 |
| 2013/07/26 | 1,784 | 1,788 | 1,751 | 1,758 | 146,200 |
| 2013/07/25 | 1,822 | 1,829 | 1,767 | 1,789 | 139,100 |
| 2013/07/24 | 1,848 | 1,865 | 1,817 | 1,843 | 146,300 |
| 2013/07/23 | 1,809 | 1,825 | 1,778 | 1,819 | 86,600 |
| 2013/07/22 | 1,813 | 1,817 | 1,785 | 1,812 | 150,000 |
| 2013/07/19 | 1,815 | 1,820 | 1,775 | 1,804 | 105,700 |
| 2013/07/18 | 1,798 | 1,816 | 1,792 | 1,808 | 118,400 |
| 2013/07/17 | 1,825 | 1,825 | 1,745 | 1,806 | 189,400 |
| 2013/07/16 | 1,855 | 1,877 | 1,831 | 1,846 | 98,500 |
| 2013/07/12 | 1,850 | 1,870 | 1,837 | 1,855 | 107,000 |
| 2013/07/11 | 1,855 | 1,862 | 1,807 | 1,850 | 177,900 |
| 2013/07/10 | 1,822 | 1,884 | 1,812 | 1,859 | 165,200 |
| 2013/07/09 | 1,791 | 1,837 | 1,773 | 1,822 | 129,600 |
| 2013/07/08 | 1,798 | 1,808 | 1,757 | 1,757 | 68,300 |
| 2013/07/05 | 1,779 | 1,784 | 1,758 | 1,782 | 53,700 |
| 2013/07/04 | 1,755 | 1,775 | 1,730 | 1,771 | 106,100 |
| 2013/07/03 | 1,782 | 1,799 | 1,732 | 1,768 | 134,600 |
| 2013/07/02 | 1,774 | 1,794 | 1,756 | 1,788 | 130,900 |
| 2013/07/01 | 1,740 | 1,757 | 1,717 | 1,754 | 160,400 |
| 2013/06/28 | 1,679 | 1,745 | 1,672 | 1,736 | 153,700 |
| 2013/06/27 | 1,624 | 1,652 | 1,607 | 1,644 | 81,400 |
| 2013/06/26 | 1,657 | 1,669 | 1,595 | 1,618 | 101,600 |
| 2013/06/25 | 1,623 | 1,668 | 1,606 | 1,641 | 173,100 |
| 2013/06/24 | 1,654 | 1,655 | 1,602 | 1,615 | 70,400 |
| 2013/06/21 | 1,585 | 1,634 | 1,561 | 1,627 | 146,900 |
| 2013/06/20 | 1,657 | 1,663 | 1,623 | 1,640 | 98,300 |
| 2013/06/19 | 1,650 | 1,689 | 1,647 | 1,674 | 154,400 |
| 2013/06/18 | 1,621 | 1,656 | 1,615 | 1,633 | 171,500 |
| 2013/06/17 | 1,539 | 1,626 | 1,539 | 1,619 | 106,300 |
| 2013/06/14 | 1,573 | 1,579 | 1,530 | 1,539 | 207,200 |
| 2013/06/13 | 1,551 | 1,585 | 1,540 | 1,543 | 126,900 |
| 2013/06/12 | 1,545 | 1,597 | 1,519 | 1,583 | 162,600 |
| 2013/06/11 | 1,655 | 1,655 | 1,579 | 1,586 | 165,200 |
| 2013/06/10 | 1,545 | 1,642 | 1,545 | 1,615 | 132,900 |
| 2013/06/07 | 1,520 | 1,554 | 1,491 | 1,521 | 198,900 |
| 2013/06/06 | 1,560 | 1,614 | 1,547 | 1,563 | 252,100 |
| 2013/06/05 | 1,631 | 1,674 | 1,600 | 1,601 | 147,200 |
| 2013/06/04 | 1,581 | 1,625 | 1,524 | 1,615 | 221,300 |
| 2013/06/03 | 1,626 | 1,664 | 1,611 | 1,616 | 90,900 |
| 2013/05/31 | 1,693 | 1,712 | 1,663 | 1,665 | 105,900 |
| 2013/05/30 | 1,686 | 1,735 | 1,645 | 1,655 | 200,400 |
| 2013/05/29 | 1,704 | 1,730 | 1,688 | 1,695 | 154,100 |
| 2013/05/28 | 1,670 | 1,697 | 1,647 | 1,674 | 99,500 |
| 2013/05/27 | 1,679 | 1,722 | 1,651 | 1,692 | 115,500 |
| 2013/05/24 | 1,738 | 1,770 | 1,671 | 1,736 | 247,600 |
| 2013/05/23 | 1,863 | 1,875 | 1,732 | 1,736 | 220,400 |
| 2013/05/22 | 1,901 | 1,903 | 1,860 | 1,882 | 193,400 |
| 2013/05/21 | 1,892 | 1,914 | 1,871 | 1,912 | 215,600 |
| 2013/05/20 | 1,895 | 1,899 | 1,853 | 1,890 | 140,200 |
| 2013/05/17 | 1,743 | 1,882 | 1,743 | 1,858 | 309,400 |
| 2013/05/16 | 1,910 | 1,928 | 1,881 | 1,903 | 307,000 |
| 2013/05/15 | 1,920 | 1,930 | 1,878 | 1,898 | 175,300 |
| 2013/05/14 | 1,890 | 1,914 | 1,882 | 1,904 | 108,200 |
| 2013/05/13 | 1,936 | 1,936 | 1,886 | 1,902 | 146,800 |
| 2013/05/10 | 1,896 | 1,917 | 1,872 | 1,909 | 140,000 |
| 2013/05/09 | 1,917 | 1,925 | 1,874 | 1,881 | 103,600 |
| 2013/05/08 | 1,932 | 1,940 | 1,908 | 1,914 | 141,500 |
| 2013/05/07 | 1,892 | 1,924 | 1,880 | 1,913 | 247,800 |
| 2013/05/02 | 1,891 | 1,898 | 1,841 | 1,852 | 153,100 |
| 2013/05/01 | 1,869 | 1,878 | 1,838 | 1,856 | 252,700 |
| 2013/04/30 | 1,818 | 1,890 | 1,818 | 1,865 | 276,600 |
| 2013/04/26 | 1,874 | 1,908 | 1,827 | 1,828 | 267,000 |
| 2013/04/25 | 1,896 | 1,903 | 1,844 | 1,874 | 285,000 |
| 2013/04/24 | 1,848 | 1,901 | 1,847 | 1,877 | 326,900 |
| 2013/04/23 | 1,790 | 1,860 | 1,770 | 1,829 | 403,200 |
| 2013/04/22 | 1,734 | 1,767 | 1,733 | 1,761 | 165,900 |
| 2013/04/19 | 1,722 | 1,746 | 1,698 | 1,702 | 405,200 |
| 2013/04/18 | 1,717 | 1,736 | 1,666 | 1,700 | 581,200 |
| 2013/04/17 | 1,731 | 1,754 | 1,699 | 1,734 | 736,000 |
| 2013/04/16 | 1,682 | 1,702 | 1,625 | 1,691 | 527,900 |
| 2013/04/15 | 1,690 | 1,790 | 1,688 | 1,722 | 568,200 |
| 2013/04/12 | 1,737 | 1,771 | 1,646 | 1,694 | 682,500 |
| 2013/04/11 | 1,720 | 1,761 | 1,701 | 1,724 | 560,800 |
| 2013/04/10 | 1,660 | 1,693 | 1,660 | 1,691 | 271,200 |
| 2013/04/09 | 1,631 | 1,659 | 1,612 | 1,650 | 227,900 |
| 2013/04/08 | 1,600 | 1,627 | 1,576 | 1,624 | 244,300 |
| 2013/04/05 | 1,558 | 1,604 | 1,515 | 1,556 | 396,600 |
| 2013/04/04 | 1,476 | 1,560 | 1,476 | 1,557 | 379,700 |
| 2013/04/03 | 1,480 | 1,500 | 1,453 | 1,475 | 228,200 |
| 2013/04/02 | 1,502 | 1,503 | 1,365 | 1,483 | 233,800 |
| 2013/04/01 | 1,584 | 1,604 | 1,511 | 1,515 | 187,600 |
| 2013/03/29 | 1,597 | 1,598 | 1,563 | 1,583 | 141,500 |
| 2013/03/28 | 1,609 | 1,622 | 1,573 | 1,595 | 139,800 |
| 2013/03/27 | 1,589 | 1,620 | 1,582 | 1,609 | 133,900 |
| 2013/03/26 | 1,537 | 1,594 | 1,501 | 1,591 | 175,700 |
| 2013/03/25 | 1,554 | 1,557 | 1,500 | 1,533 | 299,500 |
| 2013/03/22 | 1,598 | 1,611 | 1,561 | 1,562 | 89,000 |
| 2013/03/21 | 1,571 | 1,649 | 1,570 | 1,620 | 326,200 |
| 2013/03/19 | 1,527 | 1,556 | 1,517 | 1,550 | 96,700 |
| 2013/03/18 | 1,519 | 1,525 | 1,500 | 1,511 | 73,400 |
| 2013/03/15 | 1,513 | 1,523 | 1,512 | 1,518 | 121,200 |
| 2013/03/14 | 1,479 | 1,506 | 1,479 | 1,504 | 104,300 |
| 2013/03/13 | 1,456 | 1,487 | 1,456 | 1,479 | 93,400 |
| 2013/03/12 | 1,490 | 1,498 | 1,474 | 1,475 | 167,200 |
| 2013/03/11 | 1,475 | 1,499 | 1,468 | 1,494 | 180,100 |
| 2013/03/08 | 1,475 | 1,487 | 1,448 | 1,470 | 307,400 |
| 2013/03/07 | 1,483 | 1,496 | 1,467 | 1,474 | 156,700 |
| 2013/03/06 | 1,481 | 1,486 | 1,453 | 1,467 | 180,700 |
| 2013/03/05 | 1,495 | 1,510 | 1,459 | 1,466 | 133,000 |
| 2013/03/04 | 1,478 | 1,505 | 1,478 | 1,495 | 150,700 |
| 2013/03/01 | 1,449 | 1,479 | 1,443 | 1,475 | 151,100 |
| 2013/02/28 | 1,413 | 1,443 | 1,413 | 1,441 | 195,500 |
| 2013/02/27 | 1,392 | 1,414 | 1,378 | 1,411 | 240,600 |
| 2013/02/26 | 1,389 | 1,398 | 1,378 | 1,391 | 96,500 |
| 2013/02/25 | 1,405 | 1,420 | 1,403 | 1,413 | 100,500 |
| 2013/02/22 | 1,390 | 1,405 | 1,385 | 1,394 | 123,400 |
| 2013/02/21 | 1,374 | 1,395 | 1,374 | 1,388 | 193,100 |
| 2013/02/20 | 1,350 | 1,378 | 1,350 | 1,377 | 108,900 |
| 2013/02/19 | 1,335 | 1,359 | 1,335 | 1,349 | 87,200 |
| 2013/02/18 | 1,310 | 1,335 | 1,310 | 1,334 | 77,700 |
| 2013/02/15 | 1,318 | 1,324 | 1,295 | 1,309 | 131,700 |
| 2013/02/14 | 1,320 | 1,336 | 1,318 | 1,328 | 108,200 |
| 2013/02/13 | 1,336 | 1,349 | 1,328 | 1,331 | 110,500 |
| 2013/02/12 | 1,350 | 1,355 | 1,337 | 1,338 | 154,300 |
| 2013/02/08 | 1,349 | 1,359 | 1,329 | 1,333 | 173,800 |
| 2013/02/07 | 1,342 | 1,355 | 1,341 | 1,349 | 121,900 |
| 2013/02/06 | 1,320 | 1,348 | 1,320 | 1,339 | 206,200 |
| 2013/02/05 | 1,324 | 1,333 | 1,303 | 1,303 | 173,900 |
| 2013/02/04 | 1,342 | 1,354 | 1,329 | 1,347 | 196,100 |
| 2013/02/01 | 1,310 | 1,334 | 1,310 | 1,328 | 182,500 |
| 2013/01/31 | 1,290 | 1,319 | 1,283 | 1,297 | 156,700 |
| 2013/01/30 | 1,299 | 1,301 | 1,285 | 1,289 | 167,800 |
| 2013/01/29 | 1,324 | 1,325 | 1,298 | 1,302 | 181,600 |
| 2013/01/28 | 1,317 | 1,341 | 1,313 | 1,324 | 265,900 |
| 2013/01/25 | 1,267 | 1,302 | 1,267 | 1,301 | 212,200 |
| 2013/01/24 | 1,243 | 1,261 | 1,230 | 1,256 | 189,200 |
| 2013/01/23 | 1,248 | 1,277 | 1,245 | 1,258 | 180,100 |
| 2013/01/22 | 1,252 | 1,263 | 1,234 | 1,252 | 177,200 |
| 2013/01/21 | 1,247 | 1,264 | 1,242 | 1,253 | 141,500 |
| 2013/01/18 | 1,222 | 1,240 | 1,216 | 1,238 | 152,600 |
| 2013/01/17 | 1,209 | 1,213 | 1,197 | 1,206 | 195,700 |
| 2013/01/16 | 1,248 | 1,249 | 1,205 | 1,210 | 317,200 |
| 2013/01/15 | 1,204 | 1,234 | 1,204 | 1,229 | 282,900 |
| 2013/01/11 | 1,200 | 1,215 | 1,194 | 1,201 | 276,300 |
| 2013/01/10 | 1,220 | 1,220 | 1,197 | 1,204 | 191,400 |
| 2013/01/09 | 1,200 | 1,219 | 1,195 | 1,214 | 135,300 |
| 2013/01/08 | 1,214 | 1,220 | 1,201 | 1,204 | 163,400 |
| 2013/01/07 | 1,209 | 1,216 | 1,200 | 1,208 | 159,300 |
| 2013/01/04 | 1,220 | 1,227 | 1,191 | 1,201 | 180,100 |