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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,300 | 2,301 | 2,269 | 2,280 | 64,800 |
| 2018/12/27 | 2,244 | 2,330 | 2,206 | 2,330 | 109,900 |
| 2018/12/26 | 2,150 | 2,198 | 2,123 | 2,157 | 116,800 |
| 2018/12/25 | 2,225 | 2,275 | 2,092 | 2,100 | 94,200 |
| 2018/12/21 | 2,240 | 2,329 | 2,200 | 2,325 | 246,700 |
| 2018/12/20 | 2,341 | 2,355 | 2,195 | 2,203 | 132,700 |
| 2018/12/19 | 2,402 | 2,439 | 2,365 | 2,380 | 120,900 |
| 2018/12/18 | 2,459 | 2,479 | 2,371 | 2,373 | 78,200 |
| 2018/12/17 | 2,584 | 2,584 | 2,469 | 2,475 | 98,000 |
| 2018/12/14 | 2,572 | 2,605 | 2,522 | 2,582 | 187,700 |
| 2018/12/13 | 2,459 | 2,535 | 2,459 | 2,522 | 86,400 |
| 2018/12/12 | 2,478 | 2,478 | 2,416 | 2,448 | 75,300 |
| 2018/12/11 | 2,373 | 2,389 | 2,338 | 2,378 | 68,700 |
| 2018/12/10 | 2,439 | 2,474 | 2,387 | 2,393 | 55,000 |
| 2018/12/07 | 2,476 | 2,499 | 2,412 | 2,473 | 114,200 |
| 2018/12/06 | 2,633 | 2,633 | 2,473 | 2,492 | 75,500 |
| 2018/12/05 | 2,589 | 2,656 | 2,589 | 2,656 | 74,600 |
| 2018/12/04 | 2,708 | 2,726 | 2,655 | 2,669 | 101,200 |
| 2018/12/03 | 2,662 | 2,662 | 2,610 | 2,658 | 43,500 |
| 2018/11/30 | 2,604 | 2,631 | 2,560 | 2,628 | 66,200 |
| 2018/11/29 | 2,666 | 2,690 | 2,584 | 2,594 | 57,000 |
| 2018/11/28 | 2,566 | 2,619 | 2,547 | 2,617 | 88,600 |
| 2018/11/27 | 2,566 | 2,571 | 2,517 | 2,561 | 99,600 |
| 2018/11/26 | 2,568 | 2,568 | 2,515 | 2,526 | 107,500 |
| 2018/11/22 | 2,611 | 2,660 | 2,549 | 2,579 | 82,500 |
| 2018/11/21 | 2,580 | 2,597 | 2,546 | 2,587 | 92,400 |
| 2018/11/20 | 2,665 | 2,666 | 2,616 | 2,645 | 54,500 |
| 2018/11/19 | 2,683 | 2,700 | 2,655 | 2,667 | 59,900 |
| 2018/11/16 | 2,719 | 2,735 | 2,640 | 2,674 | 63,500 |
| 2018/11/15 | 2,665 | 2,724 | 2,665 | 2,722 | 27,500 |
| 2018/11/14 | 2,718 | 2,750 | 2,682 | 2,707 | 58,400 |
| 2018/11/13 | 2,734 | 2,749 | 2,692 | 2,710 | 47,700 |
| 2018/11/12 | 2,825 | 2,875 | 2,809 | 2,815 | 45,200 |
| 2018/11/09 | 2,855 | 2,889 | 2,807 | 2,815 | 73,100 |
| 2018/11/08 | 2,838 | 2,870 | 2,836 | 2,846 | 40,900 |
| 2018/11/07 | 2,790 | 2,841 | 2,772 | 2,782 | 52,900 |
| 2018/11/06 | 2,768 | 2,796 | 2,748 | 2,778 | 57,400 |
| 2018/11/05 | 2,740 | 2,784 | 2,716 | 2,768 | 64,600 |
| 2018/11/02 | 2,680 | 2,737 | 2,667 | 2,737 | 54,000 |
| 2018/11/01 | 2,624 | 2,706 | 2,589 | 2,683 | 89,300 |
| 2018/10/31 | 2,623 | 2,678 | 2,581 | 2,674 | 99,900 |
| 2018/10/30 | 2,532 | 2,607 | 2,532 | 2,600 | 93,800 |
| 2018/10/29 | 2,522 | 2,582 | 2,522 | 2,547 | 96,700 |
| 2018/10/26 | 2,578 | 2,590 | 2,478 | 2,501 | 148,200 |
| 2018/10/25 | 2,668 | 2,668 | 2,568 | 2,577 | 85,800 |
| 2018/10/24 | 2,719 | 2,739 | 2,697 | 2,728 | 96,000 |
| 2018/10/23 | 2,858 | 2,858 | 2,715 | 2,721 | 69,000 |
| 2018/10/22 | 2,775 | 2,870 | 2,775 | 2,858 | 87,100 |
| 2018/10/19 | 2,816 | 2,821 | 2,783 | 2,802 | 108,500 |
| 2018/10/18 | 2,946 | 2,968 | 2,848 | 2,866 | 115,300 |
| 2018/10/17 | 2,814 | 2,853 | 2,814 | 2,846 | 83,000 |
| 2018/10/16 | 2,778 | 2,815 | 2,760 | 2,778 | 111,200 |
| 2018/10/15 | 2,829 | 2,861 | 2,817 | 2,817 | 109,200 |
| 2018/10/12 | 2,822 | 2,850 | 2,771 | 2,829 | 132,700 |
| 2018/10/11 | 2,829 | 2,883 | 2,806 | 2,860 | 133,700 |
| 2018/10/10 | 2,867 | 2,925 | 2,855 | 2,879 | 95,600 |
| 2018/10/09 | 2,932 | 2,933 | 2,812 | 2,845 | 90,100 |
| 2018/10/05 | 2,903 | 2,978 | 2,903 | 2,953 | 65,100 |
| 2018/10/04 | 2,990 | 2,999 | 2,931 | 2,953 | 70,100 |
| 2018/10/03 | 3,015 | 3,085 | 2,957 | 2,965 | 120,900 |
| 2018/10/02 | 3,140 | 3,155 | 3,015 | 3,085 | 184,900 |
| 2018/10/01 | 3,140 | 3,165 | 3,125 | 3,145 | 52,500 |
| 2018/09/28 | 3,165 | 3,185 | 3,135 | 3,140 | 71,800 |
| 2018/09/27 | 3,130 | 3,170 | 3,125 | 3,135 | 84,800 |
| 2018/09/26 | 3,105 | 3,165 | 3,075 | 3,155 | 90,900 |
| 2018/09/25 | 3,020 | 3,090 | 2,985 | 3,080 | 122,900 |
| 2018/09/21 | 2,930 | 2,999 | 2,924 | 2,987 | 138,700 |
| 2018/09/20 | 2,889 | 2,928 | 2,847 | 2,913 | 88,500 |
| 2018/09/19 | 2,887 | 2,925 | 2,855 | 2,865 | 105,900 |
| 2018/09/18 | 2,801 | 2,852 | 2,743 | 2,838 | 109,100 |
| 2018/09/14 | 2,822 | 2,844 | 2,818 | 2,827 | 89,100 |
| 2018/09/13 | 2,772 | 2,818 | 2,772 | 2,798 | 44,000 |
| 2018/09/12 | 2,800 | 2,809 | 2,734 | 2,758 | 55,900 |
| 2018/09/11 | 2,810 | 2,813 | 2,774 | 2,785 | 40,000 |
| 2018/09/10 | 2,787 | 2,823 | 2,784 | 2,806 | 53,500 |
| 2018/09/07 | 2,817 | 2,826 | 2,766 | 2,787 | 66,300 |
| 2018/09/06 | 2,913 | 2,913 | 2,835 | 2,844 | 51,700 |
| 2018/09/05 | 2,921 | 2,956 | 2,921 | 2,936 | 73,000 |
| 2018/09/04 | 2,932 | 2,934 | 2,899 | 2,914 | 52,300 |
| 2018/09/03 | 2,933 | 2,940 | 2,898 | 2,900 | 55,500 |
| 2018/08/31 | 2,893 | 2,954 | 2,893 | 2,929 | 76,900 |
| 2018/08/30 | 2,900 | 2,933 | 2,891 | 2,929 | 65,800 |
| 2018/08/29 | 2,900 | 2,924 | 2,896 | 2,898 | 63,100 |
| 2018/08/28 | 2,925 | 2,936 | 2,908 | 2,925 | 62,700 |
| 2018/08/27 | 2,906 | 2,929 | 2,901 | 2,921 | 53,300 |
| 2018/08/24 | 2,888 | 2,913 | 2,863 | 2,904 | 99,400 |
| 2018/08/23 | 2,866 | 2,885 | 2,854 | 2,871 | 84,700 |
| 2018/08/22 | 2,800 | 2,873 | 2,800 | 2,868 | 92,800 |
| 2018/08/21 | 2,789 | 2,797 | 2,765 | 2,788 | 68,100 |
| 2018/08/20 | 2,845 | 2,851 | 2,804 | 2,816 | 44,700 |
| 2018/08/17 | 2,821 | 2,864 | 2,821 | 2,852 | 86,000 |
| 2018/08/16 | 2,950 | 2,957 | 2,842 | 2,844 | 76,900 |
| 2018/08/15 | 3,030 | 3,040 | 2,989 | 3,005 | 39,700 |
| 2018/08/14 | 2,969 | 3,030 | 2,965 | 3,020 | 48,300 |
| 2018/08/13 | 2,981 | 2,994 | 2,953 | 2,975 | 60,900 |
| 2018/08/10 | 2,984 | 3,000 | 2,958 | 2,981 | 41,700 |
| 2018/08/09 | 3,020 | 3,030 | 2,968 | 2,984 | 57,400 |
| 2018/08/08 | 3,045 | 3,065 | 3,010 | 3,015 | 60,200 |
| 2018/08/07 | 2,974 | 3,060 | 2,973 | 3,040 | 87,300 |
| 2018/08/06 | 3,010 | 3,010 | 2,956 | 2,976 | 71,000 |
| 2018/08/03 | 3,125 | 3,125 | 3,005 | 3,020 | 44,100 |
| 2018/08/02 | 3,120 | 3,150 | 3,105 | 3,125 | 104,400 |
| 2018/08/01 | 3,060 | 3,125 | 3,035 | 3,125 | 102,000 |
| 2018/07/31 | 3,065 | 3,075 | 2,997 | 3,060 | 94,800 |
| 2018/07/30 | 3,085 | 3,095 | 3,065 | 3,085 | 75,800 |
| 2018/07/27 | 3,060 | 3,100 | 3,050 | 3,065 | 95,800 |
| 2018/07/26 | 3,065 | 3,105 | 3,050 | 3,060 | 59,100 |
| 2018/07/25 | 3,045 | 3,085 | 3,035 | 3,045 | 71,600 |
| 2018/07/24 | 3,030 | 3,030 | 2,978 | 3,015 | 87,900 |
| 2018/07/23 | 3,075 | 3,110 | 2,990 | 3,005 | 105,100 |
| 2018/07/20 | 3,085 | 3,115 | 3,055 | 3,085 | 116,800 |
| 2018/07/19 | 3,135 | 3,155 | 3,100 | 3,135 | 90,900 |
| 2018/07/18 | 3,175 | 3,190 | 3,130 | 3,135 | 82,700 |
| 2018/07/17 | 3,115 | 3,185 | 3,085 | 3,175 | 157,600 |
| 2018/07/13 | 3,045 | 3,120 | 3,045 | 3,105 | 135,300 |
| 2018/07/12 | 2,958 | 3,045 | 2,956 | 3,005 | 144,100 |
| 2018/07/11 | 3,000 | 3,020 | 2,981 | 3,000 | 93,200 |
| 2018/07/10 | 3,105 | 3,110 | 3,070 | 3,070 | 108,200 |
| 2018/07/09 | 3,090 | 3,090 | 3,055 | 3,075 | 78,000 |
| 2018/07/06 | 3,090 | 3,105 | 3,020 | 3,085 | 185,300 |
| 2018/07/05 | 3,040 | 3,055 | 2,967 | 2,985 | 82,200 |
| 2018/07/04 | 3,130 | 3,130 | 3,025 | 3,055 | 144,900 |
| 2018/07/03 | 3,070 | 3,165 | 3,055 | 3,155 | 328,900 |
| 2018/07/02 | 3,045 | 3,080 | 2,940 | 3,070 | 443,800 |
| 2018/06/29 | 3,280 | 3,295 | 3,210 | 3,255 | 87,700 |
| 2018/06/28 | 3,285 | 3,300 | 3,245 | 3,265 | 86,800 |
| 2018/06/27 | 3,255 | 3,315 | 3,255 | 3,300 | 119,300 |
| 2018/06/26 | 3,190 | 3,270 | 3,175 | 3,255 | 124,000 |
| 2018/06/25 | 3,245 | 3,250 | 3,180 | 3,180 | 54,400 |
| 2018/06/22 | 3,205 | 3,270 | 3,205 | 3,245 | 87,500 |
| 2018/06/21 | 3,240 | 3,260 | 3,220 | 3,230 | 86,400 |
| 2018/06/20 | 3,275 | 3,285 | 3,210 | 3,255 | 99,600 |
| 2018/06/19 | 3,285 | 3,300 | 3,275 | 3,275 | 84,500 |
| 2018/06/18 | 3,350 | 3,365 | 3,290 | 3,300 | 86,000 |
| 2018/06/15 | 3,445 | 3,445 | 3,365 | 3,370 | 83,600 |
| 2018/06/14 | 3,455 | 3,460 | 3,395 | 3,400 | 58,000 |
| 2018/06/13 | 3,475 | 3,505 | 3,445 | 3,475 | 56,400 |
| 2018/06/12 | 3,485 | 3,520 | 3,465 | 3,485 | 75,100 |
| 2018/06/11 | 3,430 | 3,480 | 3,415 | 3,455 | 88,000 |
| 2018/06/08 | 3,440 | 3,515 | 3,435 | 3,500 | 90,900 |
| 2018/06/07 | 3,410 | 3,460 | 3,395 | 3,450 | 65,900 |
| 2018/06/06 | 3,410 | 3,455 | 3,395 | 3,430 | 111,500 |
| 2018/06/05 | 3,405 | 3,450 | 3,335 | 3,445 | 119,300 |
| 2018/06/04 | 3,465 | 3,540 | 3,460 | 3,500 | 98,100 |
| 2018/06/01 | 3,465 | 3,480 | 3,440 | 3,460 | 106,700 |
| 2018/05/31 | 3,510 | 3,510 | 3,475 | 3,505 | 137,300 |
| 2018/05/30 | 3,420 | 3,485 | 3,410 | 3,440 | 87,500 |
| 2018/05/29 | 3,550 | 3,580 | 3,490 | 3,530 | 56,200 |
| 2018/05/28 | 3,545 | 3,570 | 3,530 | 3,555 | 68,500 |
| 2018/05/25 | 3,535 | 3,595 | 3,535 | 3,545 | 112,200 |
| 2018/05/24 | 3,540 | 3,550 | 3,500 | 3,505 | 54,700 |
| 2018/05/23 | 3,590 | 3,620 | 3,545 | 3,545 | 79,800 |
| 2018/05/22 | 3,620 | 3,635 | 3,555 | 3,595 | 94,400 |
| 2018/05/21 | 3,550 | 3,610 | 3,550 | 3,600 | 94,800 |
| 2018/05/18 | 3,520 | 3,555 | 3,495 | 3,545 | 90,900 |
| 2018/05/17 | 3,570 | 3,570 | 3,495 | 3,515 | 98,300 |
| 2018/05/16 | 3,570 | 3,595 | 3,545 | 3,555 | 115,000 |
| 2018/05/15 | 3,495 | 3,565 | 3,480 | 3,500 | 86,200 |
| 2018/05/14 | 3,435 | 3,505 | 3,435 | 3,495 | 61,600 |
| 2018/05/11 | 3,435 | 3,460 | 3,390 | 3,430 | 63,800 |
| 2018/05/10 | 3,395 | 3,470 | 3,385 | 3,460 | 79,200 |
| 2018/05/09 | 3,415 | 3,415 | 3,355 | 3,390 | 88,600 |
| 2018/05/08 | 3,340 | 3,435 | 3,335 | 3,430 | 106,300 |
| 2018/05/07 | 3,385 | 3,385 | 3,305 | 3,345 | 92,800 |
| 2018/05/02 | 3,375 | 3,375 | 3,310 | 3,320 | 65,800 |
| 2018/05/01 | 3,410 | 3,415 | 3,360 | 3,395 | 82,200 |
| 2018/04/27 | 3,400 | 3,420 | 3,365 | 3,410 | 94,100 |
| 2018/04/26 | 3,360 | 3,360 | 3,290 | 3,350 | 75,500 |
| 2018/04/25 | 3,330 | 3,405 | 3,300 | 3,370 | 155,400 |
| 2018/04/24 | 3,290 | 3,310 | 3,270 | 3,295 | 46,200 |
| 2018/04/23 | 3,210 | 3,275 | 3,195 | 3,265 | 122,400 |
| 2018/04/20 | 3,230 | 3,295 | 3,195 | 3,235 | 88,600 |
| 2018/04/19 | 3,285 | 3,330 | 3,265 | 3,300 | 128,700 |
| 2018/04/18 | 3,160 | 3,250 | 3,155 | 3,240 | 77,200 |
| 2018/04/17 | 3,185 | 3,220 | 3,150 | 3,150 | 78,000 |
| 2018/04/16 | 3,265 | 3,290 | 3,185 | 3,190 | 115,100 |
| 2018/04/13 | 3,240 | 3,350 | 3,230 | 3,265 | 235,800 |
| 2018/04/12 | 3,525 | 3,525 | 3,370 | 3,370 | 213,600 |
| 2018/04/11 | 3,595 | 3,620 | 3,490 | 3,525 | 198,600 |
| 2018/04/10 | 3,405 | 3,560 | 3,405 | 3,540 | 273,700 |
| 2018/04/09 | 3,230 | 3,390 | 3,225 | 3,380 | 209,400 |
| 2018/04/06 | 3,130 | 3,190 | 3,095 | 3,160 | 209,300 |
| 2018/04/05 | 3,060 | 3,075 | 2,987 | 3,040 | 119,900 |
| 2018/04/04 | 2,980 | 3,055 | 2,942 | 3,045 | 139,000 |
| 2018/04/03 | 2,872 | 2,888 | 2,853 | 2,880 | 115,400 |
| 2018/04/02 | 2,955 | 2,970 | 2,899 | 2,900 | 58,600 |
| 2018/03/30 | 2,950 | 2,961 | 2,907 | 2,919 | 65,100 |
| 2018/03/29 | 2,929 | 2,943 | 2,891 | 2,924 | 44,600 |
| 2018/03/28 | 2,928 | 2,934 | 2,876 | 2,898 | 55,200 |
| 2018/03/27 | 2,850 | 2,934 | 2,850 | 2,934 | 94,600 |
| 2018/03/26 | 2,801 | 2,847 | 2,792 | 2,847 | 90,000 |
| 2018/03/23 | 2,915 | 2,941 | 2,830 | 2,833 | 78,600 |
| 2018/03/22 | 2,974 | 3,010 | 2,955 | 3,005 | 69,100 |
| 2018/03/20 | 2,990 | 2,999 | 2,961 | 2,979 | 66,400 |
| 2018/03/19 | 3,010 | 3,040 | 2,998 | 3,015 | 67,200 |
| 2018/03/16 | 3,080 | 3,085 | 3,050 | 3,055 | 78,300 |
| 2018/03/15 | 3,070 | 3,090 | 3,035 | 3,080 | 39,100 |
| 2018/03/14 | 3,045 | 3,075 | 3,035 | 3,070 | 55,200 |
| 2018/03/13 | 3,010 | 3,100 | 3,010 | 3,095 | 89,100 |
| 2018/03/12 | 3,010 | 3,020 | 2,983 | 3,015 | 69,400 |
| 2018/03/09 | 2,993 | 3,000 | 2,941 | 2,964 | 99,100 |
| 2018/03/08 | 2,995 | 2,995 | 2,936 | 2,951 | 62,300 |
| 2018/03/07 | 2,938 | 2,954 | 2,914 | 2,950 | 67,200 |
| 2018/03/06 | 2,957 | 2,991 | 2,949 | 2,968 | 142,000 |
| 2018/03/05 | 2,950 | 2,971 | 2,912 | 2,919 | 102,500 |
| 2018/03/02 | 2,998 | 3,020 | 2,966 | 2,975 | 138,600 |
| 2018/03/01 | 3,160 | 3,165 | 3,080 | 3,095 | 137,900 |
| 2018/02/28 | 3,125 | 3,190 | 3,105 | 3,145 | 124,100 |
| 2018/02/27 | 3,210 | 3,210 | 3,145 | 3,170 | 52,000 |
| 2018/02/26 | 3,190 | 3,200 | 3,140 | 3,185 | 95,100 |
| 2018/02/23 | 3,190 | 3,200 | 3,120 | 3,125 | 124,700 |
| 2018/02/22 | 3,080 | 3,130 | 3,035 | 3,120 | 119,900 |
| 2018/02/21 | 3,100 | 3,155 | 3,080 | 3,100 | 120,700 |
| 2018/02/20 | 3,045 | 3,065 | 2,999 | 3,050 | 75,300 |
| 2018/02/19 | 2,961 | 3,045 | 2,951 | 3,045 | 216,000 |
| 2018/02/16 | 2,952 | 2,980 | 2,928 | 2,948 | 108,900 |
| 2018/02/15 | 2,974 | 2,995 | 2,929 | 2,936 | 118,300 |
| 2018/02/14 | 2,965 | 2,981 | 2,923 | 2,950 | 170,700 |
| 2018/02/13 | 3,095 | 3,105 | 2,995 | 3,005 | 245,800 |
| 2018/02/09 | 2,985 | 3,085 | 2,985 | 3,060 | 158,700 |
| 2018/02/08 | 3,130 | 3,185 | 3,105 | 3,125 | 135,600 |
| 2018/02/07 | 3,215 | 3,265 | 3,135 | 3,140 | 155,700 |
| 2018/02/06 | 3,235 | 3,280 | 3,070 | 3,130 | 205,000 |
| 2018/02/05 | 3,330 | 3,380 | 3,250 | 3,375 | 233,200 |
| 2018/02/02 | 3,375 | 3,470 | 3,375 | 3,450 | 166,800 |
| 2018/02/01 | 3,310 | 3,395 | 3,305 | 3,395 | 115,900 |
| 2018/01/31 | 3,305 | 3,350 | 3,255 | 3,260 | 136,800 |
| 2018/01/30 | 3,295 | 3,360 | 3,295 | 3,310 | 189,200 |
| 2018/01/29 | 3,295 | 3,325 | 3,270 | 3,275 | 81,300 |
| 2018/01/26 | 3,375 | 3,390 | 3,255 | 3,260 | 183,700 |
| 2018/01/25 | 3,280 | 3,330 | 3,280 | 3,305 | 87,200 |
| 2018/01/24 | 3,320 | 3,345 | 3,290 | 3,300 | 105,600 |
| 2018/01/23 | 3,390 | 3,420 | 3,310 | 3,315 | 173,600 |
| 2018/01/22 | 3,365 | 3,375 | 3,305 | 3,320 | 128,200 |
| 2018/01/19 | 3,415 | 3,445 | 3,340 | 3,355 | 118,200 |
| 2018/01/18 | 3,550 | 3,580 | 3,405 | 3,410 | 119,900 |
| 2018/01/17 | 3,425 | 3,530 | 3,415 | 3,510 | 102,700 |
| 2018/01/16 | 3,440 | 3,450 | 3,420 | 3,445 | 77,300 |
| 2018/01/15 | 3,410 | 3,445 | 3,395 | 3,435 | 107,000 |
| 2018/01/12 | 3,275 | 3,350 | 3,270 | 3,340 | 117,500 |
| 2018/01/11 | 3,370 | 3,370 | 3,250 | 3,290 | 143,600 |
| 2018/01/10 | 3,360 | 3,395 | 3,240 | 3,390 | 305,800 |
| 2018/01/09 | 3,300 | 3,300 | 3,260 | 3,265 | 113,400 |
| 2018/01/05 | 3,210 | 3,210 | 3,170 | 3,210 | 104,900 |
| 2018/01/04 | 3,170 | 3,260 | 3,155 | 3,175 | 87,400 |