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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,530 | 4,595 | 4,530 | 4,540 | 90,500 |
| 2022/12/29 | 4,480 | 4,505 | 4,400 | 4,495 | 87,000 |
| 2022/12/28 | 4,485 | 4,530 | 4,455 | 4,520 | 73,900 |
| 2022/12/27 | 4,575 | 4,605 | 4,460 | 4,475 | 64,000 |
| 2022/12/26 | 4,580 | 4,580 | 4,470 | 4,540 | 50,500 |
| 2022/12/23 | 4,610 | 4,670 | 4,545 | 4,545 | 75,400 |
| 2022/12/22 | 4,610 | 4,650 | 4,545 | 4,635 | 55,800 |
| 2022/12/21 | 4,595 | 4,610 | 4,510 | 4,585 | 104,100 |
| 2022/12/20 | 4,515 | 4,695 | 4,505 | 4,625 | 173,700 |
| 2022/12/19 | 4,415 | 4,535 | 4,415 | 4,530 | 73,400 |
| 2022/12/16 | 4,400 | 4,510 | 4,395 | 4,435 | 154,800 |
| 2022/12/15 | 4,435 | 4,525 | 4,435 | 4,455 | 66,400 |
| 2022/12/14 | 4,550 | 4,565 | 4,420 | 4,455 | 186,100 |
| 2022/12/13 | 4,580 | 4,580 | 4,520 | 4,525 | 97,600 |
| 2022/12/12 | 4,470 | 4,545 | 4,455 | 4,545 | 78,200 |
| 2022/12/09 | 4,460 | 4,510 | 4,445 | 4,495 | 61,600 |
| 2022/12/08 | 4,480 | 4,480 | 4,365 | 4,440 | 113,900 |
| 2022/12/07 | 4,390 | 4,440 | 4,375 | 4,425 | 122,900 |
| 2022/12/06 | 4,450 | 4,475 | 4,320 | 4,320 | 118,100 |
| 2022/12/05 | 4,435 | 4,465 | 4,405 | 4,455 | 86,300 |
| 2022/12/02 | 4,545 | 4,545 | 4,330 | 4,365 | 177,300 |
| 2022/12/01 | 4,710 | 4,710 | 4,575 | 4,575 | 104,300 |
| 2022/11/30 | 4,695 | 4,725 | 4,620 | 4,700 | 87,700 |
| 2022/11/29 | 4,760 | 4,770 | 4,715 | 4,735 | 51,300 |
| 2022/11/28 | 4,730 | 4,805 | 4,700 | 4,795 | 80,200 |
| 2022/11/25 | 4,755 | 4,775 | 4,710 | 4,740 | 56,200 |
| 2022/11/24 | 4,750 | 4,795 | 4,710 | 4,740 | 101,700 |
| 2022/11/22 | 4,710 | 4,785 | 4,700 | 4,750 | 55,600 |
| 2022/11/21 | 4,710 | 4,730 | 4,635 | 4,690 | 126,400 |
| 2022/11/18 | 4,740 | 4,760 | 4,695 | 4,710 | 68,000 |
| 2022/11/17 | 4,615 | 4,675 | 4,585 | 4,670 | 53,800 |
| 2022/11/16 | 4,565 | 4,630 | 4,565 | 4,605 | 75,700 |
| 2022/11/15 | 4,530 | 4,570 | 4,490 | 4,555 | 66,000 |
| 2022/11/14 | 4,615 | 4,615 | 4,470 | 4,500 | 183,600 |
| 2022/11/11 | 4,675 | 4,710 | 4,625 | 4,665 | 95,600 |
| 2022/11/10 | 4,665 | 4,665 | 4,580 | 4,595 | 77,100 |
| 2022/11/09 | 4,685 | 4,695 | 4,635 | 4,695 | 51,100 |
| 2022/11/08 | 4,650 | 4,655 | 4,615 | 4,645 | 78,600 |
| 2022/11/07 | 4,610 | 4,630 | 4,560 | 4,615 | 73,900 |
| 2022/11/04 | 4,655 | 4,665 | 4,525 | 4,590 | 96,900 |
| 2022/11/02 | 4,620 | 4,675 | 4,600 | 4,665 | 99,000 |
| 2022/11/01 | 4,650 | 4,695 | 4,595 | 4,645 | 69,100 |
| 2022/10/31 | 4,595 | 4,625 | 4,510 | 4,600 | 134,800 |
| 2022/10/28 | 4,430 | 4,585 | 4,430 | 4,530 | 344,400 |
| 2022/10/27 | 4,500 | 4,520 | 4,470 | 4,500 | 100,600 |
| 2022/10/26 | 4,540 | 4,590 | 4,495 | 4,505 | 82,600 |
| 2022/10/25 | 4,490 | 4,505 | 4,445 | 4,505 | 89,400 |
| 2022/10/24 | 4,440 | 4,475 | 4,395 | 4,470 | 101,300 |
| 2022/10/21 | 4,320 | 4,410 | 4,320 | 4,380 | 65,300 |
| 2022/10/20 | 4,405 | 4,420 | 4,340 | 4,365 | 103,500 |
| 2022/10/19 | 4,415 | 4,470 | 4,415 | 4,445 | 62,200 |
| 2022/10/18 | 4,445 | 4,445 | 4,375 | 4,415 | 77,000 |
| 2022/10/17 | 4,275 | 4,365 | 4,255 | 4,350 | 103,900 |
| 2022/10/14 | 4,315 | 4,365 | 4,265 | 4,335 | 129,700 |
| 2022/10/13 | 4,340 | 4,360 | 4,210 | 4,245 | 133,700 |
| 2022/10/12 | 4,205 | 4,300 | 4,200 | 4,290 | 122,400 |
| 2022/10/11 | 4,350 | 4,370 | 4,210 | 4,275 | 202,300 |
| 2022/10/07 | 4,370 | 4,440 | 4,325 | 4,415 | 136,800 |
| 2022/10/06 | 4,450 | 4,490 | 4,405 | 4,440 | 178,700 |
| 2022/10/05 | 4,410 | 4,510 | 4,320 | 4,440 | 269,000 |
| 2022/10/04 | 4,050 | 4,445 | 4,030 | 4,320 | 523,600 |
| 2022/10/03 | 4,435 | 4,435 | 4,290 | 4,330 | 161,500 |
| 2022/09/30 | 4,455 | 4,510 | 4,390 | 4,460 | 208,700 |
| 2022/09/29 | 4,455 | 4,595 | 4,455 | 4,570 | 190,700 |
| 2022/09/28 | 4,405 | 4,435 | 4,380 | 4,415 | 176,900 |
| 2022/09/27 | 4,405 | 4,440 | 4,385 | 4,420 | 120,300 |
| 2022/09/26 | 4,400 | 4,410 | 4,370 | 4,385 | 156,700 |
| 2022/09/22 | 4,440 | 4,450 | 4,350 | 4,445 | 106,700 |
| 2022/09/21 | 4,425 | 4,485 | 4,425 | 4,455 | 84,600 |
| 2022/09/20 | 4,455 | 4,530 | 4,455 | 4,495 | 105,800 |
| 2022/09/16 | 4,365 | 4,435 | 4,350 | 4,410 | 156,000 |
| 2022/09/15 | 4,475 | 4,485 | 4,335 | 4,375 | 191,900 |
| 2022/09/14 | 4,490 | 4,580 | 4,455 | 4,545 | 167,900 |
| 2022/09/13 | 4,500 | 4,545 | 4,430 | 4,545 | 132,400 |
| 2022/09/12 | 4,450 | 4,500 | 4,400 | 4,485 | 143,200 |
| 2022/09/09 | 4,315 | 4,400 | 4,315 | 4,395 | 146,000 |
| 2022/09/08 | 4,245 | 4,280 | 4,220 | 4,265 | 109,600 |
| 2022/09/07 | 4,200 | 4,245 | 4,105 | 4,155 | 158,400 |
| 2022/09/06 | 4,170 | 4,210 | 4,135 | 4,185 | 70,200 |
| 2022/09/05 | 4,115 | 4,190 | 4,100 | 4,165 | 79,800 |
| 2022/09/02 | 4,150 | 4,180 | 4,125 | 4,150 | 81,500 |
| 2022/09/01 | 4,155 | 4,170 | 4,120 | 4,125 | 62,300 |
| 2022/08/31 | 4,125 | 4,235 | 4,125 | 4,200 | 100,600 |
| 2022/08/30 | 4,135 | 4,185 | 4,110 | 4,170 | 56,000 |
| 2022/08/29 | 4,070 | 4,165 | 4,070 | 4,150 | 74,400 |
| 2022/08/26 | 4,310 | 4,325 | 4,195 | 4,210 | 95,800 |
| 2022/08/25 | 4,155 | 4,250 | 4,115 | 4,250 | 63,100 |
| 2022/08/24 | 4,140 | 4,170 | 4,095 | 4,145 | 61,200 |
| 2022/08/23 | 4,150 | 4,180 | 4,135 | 4,140 | 63,700 |
| 2022/08/22 | 4,090 | 4,200 | 4,090 | 4,190 | 67,300 |
| 2022/08/19 | 4,150 | 4,185 | 4,125 | 4,160 | 41,800 |
| 2022/08/18 | 4,085 | 4,145 | 4,060 | 4,130 | 41,500 |
| 2022/08/17 | 4,170 | 4,170 | 4,090 | 4,130 | 58,400 |
| 2022/08/16 | 4,090 | 4,140 | 4,040 | 4,100 | 48,000 |
| 2022/08/15 | 4,085 | 4,085 | 4,005 | 4,055 | 38,400 |
| 2022/08/12 | 4,050 | 4,075 | 4,005 | 4,025 | 94,500 |
| 2022/08/10 | 3,930 | 3,940 | 3,870 | 3,925 | 77,800 |
| 2022/08/09 | 3,985 | 4,020 | 3,925 | 3,930 | 87,800 |
| 2022/08/08 | 3,970 | 4,010 | 3,895 | 3,995 | 57,200 |
| 2022/08/05 | 3,975 | 4,025 | 3,945 | 4,000 | 117,200 |
| 2022/08/04 | 3,985 | 4,045 | 3,960 | 4,010 | 137,400 |
| 2022/08/03 | 3,985 | 3,985 | 3,855 | 3,920 | 113,700 |
| 2022/08/02 | 3,990 | 4,005 | 3,905 | 3,950 | 134,300 |
| 2022/08/01 | 3,935 | 4,040 | 3,915 | 4,035 | 117,700 |
| 2022/07/29 | 3,900 | 3,950 | 3,875 | 3,935 | 154,000 |
| 2022/07/28 | 3,850 | 3,875 | 3,755 | 3,870 | 150,400 |
| 2022/07/27 | 3,815 | 3,825 | 3,715 | 3,810 | 128,200 |
| 2022/07/26 | 3,820 | 3,840 | 3,760 | 3,795 | 188,100 |
| 2022/07/25 | 3,830 | 3,840 | 3,775 | 3,810 | 163,600 |
| 2022/07/22 | 3,785 | 3,860 | 3,765 | 3,830 | 303,700 |
| 2022/07/21 | 3,830 | 3,855 | 3,765 | 3,805 | 218,600 |
| 2022/07/20 | 3,820 | 3,830 | 3,790 | 3,820 | 119,300 |
| 2022/07/19 | 3,685 | 3,760 | 3,660 | 3,740 | 117,800 |
| 2022/07/15 | 3,695 | 3,715 | 3,645 | 3,670 | 115,600 |
| 2022/07/14 | 3,675 | 3,740 | 3,635 | 3,700 | 114,500 |
| 2022/07/13 | 3,610 | 3,650 | 3,555 | 3,620 | 243,100 |
| 2022/07/12 | 3,800 | 3,800 | 3,650 | 3,680 | 116,100 |
| 2022/07/11 | 3,775 | 3,830 | 3,770 | 3,805 | 128,400 |
| 2022/07/08 | 3,750 | 3,825 | 3,720 | 3,730 | 172,900 |
| 2022/07/07 | 3,645 | 3,715 | 3,625 | 3,655 | 130,300 |
| 2022/07/06 | 3,640 | 3,645 | 3,560 | 3,620 | 143,900 |
| 2022/07/05 | 3,640 | 3,785 | 3,635 | 3,685 | 183,500 |
| 2022/07/04 | 3,560 | 3,710 | 3,560 | 3,685 | 289,200 |
| 2022/07/01 | 3,870 | 3,900 | 3,540 | 3,560 | 647,800 |
| 2022/06/30 | 4,295 | 4,315 | 4,225 | 4,240 | 136,400 |
| 2022/06/29 | 4,240 | 4,330 | 4,180 | 4,290 | 269,600 |
| 2022/06/28 | 4,335 | 4,335 | 4,230 | 4,290 | 177,700 |
| 2022/06/27 | 4,335 | 4,345 | 4,280 | 4,335 | 72,400 |
| 2022/06/24 | 4,250 | 4,305 | 4,230 | 4,295 | 93,400 |
| 2022/06/23 | 4,165 | 4,310 | 4,165 | 4,195 | 97,000 |
| 2022/06/22 | 4,280 | 4,280 | 4,130 | 4,145 | 156,000 |
| 2022/06/21 | 4,210 | 4,310 | 4,195 | 4,245 | 124,700 |
| 2022/06/20 | 4,175 | 4,210 | 4,090 | 4,140 | 194,300 |
| 2022/06/17 | 4,360 | 4,415 | 4,150 | 4,150 | 455,200 |
| 2022/06/16 | 4,520 | 4,545 | 4,430 | 4,455 | 106,400 |
| 2022/06/15 | 4,525 | 4,540 | 4,395 | 4,410 | 177,400 |
| 2022/06/14 | 4,635 | 4,765 | 4,575 | 4,595 | 147,700 |
| 2022/06/13 | 4,760 | 4,795 | 4,605 | 4,705 | 120,400 |
| 2022/06/10 | 4,725 | 4,875 | 4,685 | 4,820 | 159,100 |
| 2022/06/09 | 4,805 | 4,855 | 4,750 | 4,790 | 121,800 |
| 2022/06/08 | 4,945 | 5,070 | 4,795 | 4,875 | 351,700 |
| 2022/06/07 | 4,575 | 4,645 | 4,560 | 4,595 | 84,900 |
| 2022/06/06 | 4,615 | 4,615 | 4,525 | 4,565 | 93,200 |
| 2022/06/03 | 4,655 | 4,690 | 4,605 | 4,640 | 122,100 |
| 2022/06/02 | 4,660 | 4,680 | 4,550 | 4,625 | 95,100 |
| 2022/06/01 | 4,685 | 4,695 | 4,620 | 4,655 | 115,600 |
| 2022/05/31 | 4,600 | 4,745 | 4,545 | 4,715 | 392,600 |
| 2022/05/30 | 4,455 | 4,615 | 4,455 | 4,575 | 233,800 |
| 2022/05/27 | 4,465 | 4,470 | 4,325 | 4,385 | 105,500 |
| 2022/05/26 | 4,395 | 4,440 | 4,375 | 4,405 | 118,700 |
| 2022/05/25 | 4,425 | 4,470 | 4,390 | 4,400 | 122,600 |
| 2022/05/24 | 4,520 | 4,555 | 4,460 | 4,495 | 83,600 |
| 2022/05/23 | 4,550 | 4,565 | 4,475 | 4,505 | 57,600 |
| 2022/05/20 | 4,365 | 4,485 | 4,360 | 4,485 | 128,100 |
| 2022/05/19 | 4,320 | 4,455 | 4,320 | 4,455 | 129,300 |
| 2022/05/18 | 4,660 | 4,680 | 4,380 | 4,460 | 139,100 |
| 2022/05/17 | 4,605 | 4,690 | 4,590 | 4,665 | 105,300 |
| 2022/05/16 | 4,600 | 4,725 | 4,530 | 4,675 | 98,100 |
| 2022/05/13 | 4,580 | 4,650 | 4,495 | 4,530 | 183,300 |
| 2022/05/12 | 4,655 | 4,685 | 4,585 | 4,645 | 172,800 |
| 2022/05/11 | 4,790 | 4,855 | 4,665 | 4,790 | 271,500 |
| 2022/05/10 | 4,475 | 4,485 | 4,370 | 4,475 | 155,300 |
| 2022/05/09 | 4,590 | 4,620 | 4,475 | 4,525 | 117,600 |
| 2022/05/06 | 4,590 | 4,665 | 4,550 | 4,660 | 133,700 |
| 2022/05/02 | 4,625 | 4,670 | 4,570 | 4,660 | 147,200 |
| 2022/04/28 | 4,600 | 4,715 | 4,585 | 4,695 | 163,600 |
| 2022/04/27 | 4,430 | 4,575 | 4,365 | 4,530 | 199,000 |
| 2022/04/26 | 4,435 | 4,535 | 4,425 | 4,500 | 150,000 |
| 2022/04/25 | 4,315 | 4,440 | 4,310 | 4,410 | 116,200 |
| 2022/04/22 | 4,385 | 4,420 | 4,350 | 4,385 | 103,900 |
| 2022/04/21 | 4,250 | 4,470 | 4,200 | 4,455 | 233,000 |
| 2022/04/20 | 4,330 | 4,365 | 4,280 | 4,285 | 112,300 |
| 2022/04/19 | 4,245 | 4,310 | 4,215 | 4,285 | 129,200 |
| 2022/04/18 | 4,145 | 4,260 | 4,100 | 4,145 | 113,900 |
| 2022/04/15 | 4,170 | 4,225 | 4,135 | 4,165 | 120,900 |
| 2022/04/14 | 4,350 | 4,370 | 4,165 | 4,190 | 205,700 |
| 2022/04/13 | 4,315 | 4,385 | 4,290 | 4,375 | 113,800 |
| 2022/04/12 | 4,415 | 4,450 | 4,240 | 4,250 | 157,200 |
| 2022/04/11 | 4,540 | 4,670 | 4,470 | 4,620 | 141,400 |
| 2022/04/08 | 4,510 | 4,655 | 4,475 | 4,610 | 353,000 |
| 2022/04/07 | 4,295 | 4,495 | 4,215 | 4,440 | 251,300 |
| 2022/04/06 | 4,780 | 4,780 | 4,310 | 4,325 | 319,800 |
| 2022/04/05 | 4,750 | 4,835 | 4,730 | 4,790 | 166,600 |
| 2022/04/04 | 4,625 | 4,750 | 4,625 | 4,730 | 73,000 |
| 2022/04/01 | 4,630 | 4,685 | 4,580 | 4,610 | 83,400 |
| 2022/03/31 | 4,655 | 4,685 | 4,615 | 4,620 | 117,200 |
| 2022/03/30 | 4,720 | 4,720 | 4,605 | 4,700 | 136,700 |
| 2022/03/29 | 4,695 | 4,735 | 4,655 | 4,730 | 111,600 |
| 2022/03/28 | 4,770 | 4,770 | 4,630 | 4,655 | 72,400 |
| 2022/03/25 | 4,850 | 4,860 | 4,740 | 4,750 | 107,300 |
| 2022/03/24 | 4,850 | 4,875 | 4,770 | 4,875 | 111,300 |
| 2022/03/23 | 4,830 | 4,830 | 4,765 | 4,815 | 81,000 |
| 2022/03/22 | 4,840 | 4,850 | 4,730 | 4,740 | 99,600 |
| 2022/03/18 | 4,745 | 4,805 | 4,705 | 4,770 | 106,300 |
| 2022/03/17 | 4,775 | 4,810 | 4,690 | 4,750 | 105,500 |
| 2022/03/16 | 4,590 | 4,625 | 4,480 | 4,605 | 129,100 |
| 2022/03/15 | 4,560 | 4,670 | 4,540 | 4,620 | 113,300 |
| 2022/03/14 | 4,535 | 4,680 | 4,515 | 4,525 | 87,600 |
| 2022/03/11 | 4,470 | 4,515 | 4,405 | 4,465 | 168,600 |
| 2022/03/10 | 4,455 | 4,550 | 4,435 | 4,540 | 93,500 |
| 2022/03/09 | 4,360 | 4,395 | 4,290 | 4,330 | 54,700 |
| 2022/03/08 | 4,265 | 4,430 | 4,265 | 4,355 | 131,900 |
| 2022/03/07 | 4,305 | 4,340 | 4,215 | 4,315 | 124,500 |
| 2022/03/04 | 4,565 | 4,575 | 4,445 | 4,475 | 105,300 |
| 2022/03/03 | 4,595 | 4,690 | 4,585 | 4,590 | 105,400 |
| 2022/03/02 | 4,530 | 4,600 | 4,480 | 4,535 | 116,000 |
| 2022/03/01 | 4,740 | 4,750 | 4,630 | 4,645 | 110,400 |
| 2022/02/28 | 4,640 | 4,705 | 4,555 | 4,670 | 175,500 |
| 2022/02/25 | 4,540 | 4,600 | 4,480 | 4,575 | 128,400 |
| 2022/02/24 | 4,450 | 4,555 | 4,380 | 4,540 | 181,300 |
| 2022/02/22 | 4,390 | 4,460 | 4,375 | 4,405 | 76,000 |
| 2022/02/21 | 4,375 | 4,480 | 4,355 | 4,420 | 116,600 |
| 2022/02/18 | 4,325 | 4,425 | 4,315 | 4,395 | 120,700 |
| 2022/02/17 | 4,435 | 4,450 | 4,335 | 4,395 | 136,000 |
| 2022/02/16 | 4,545 | 4,595 | 4,440 | 4,460 | 153,900 |
| 2022/02/15 | 4,690 | 4,720 | 4,500 | 4,520 | 212,200 |
| 2022/02/14 | 4,690 | 4,735 | 4,610 | 4,675 | 146,200 |
| 2022/02/10 | 4,815 | 4,825 | 4,660 | 4,710 | 110,400 |
| 2022/02/09 | 4,775 | 4,820 | 4,705 | 4,755 | 122,600 |
| 2022/02/08 | 4,930 | 4,950 | 4,710 | 4,725 | 177,100 |
| 2022/02/07 | 4,890 | 4,935 | 4,770 | 4,895 | 229,900 |
| 2022/02/04 | 4,850 | 4,865 | 4,785 | 4,835 | 203,200 |
| 2022/02/03 | 4,705 | 4,805 | 4,705 | 4,790 | 211,200 |
| 2022/02/02 | 4,600 | 4,795 | 4,580 | 4,775 | 196,700 |
| 2022/02/01 | 4,610 | 4,610 | 4,465 | 4,480 | 186,200 |
| 2022/01/31 | 4,470 | 4,600 | 4,470 | 4,555 | 131,800 |
| 2022/01/28 | 4,460 | 4,480 | 4,370 | 4,415 | 191,800 |
| 2022/01/27 | 4,585 | 4,630 | 4,320 | 4,360 | 155,600 |
| 2022/01/26 | 4,565 | 4,635 | 4,540 | 4,545 | 156,200 |
| 2022/01/25 | 4,630 | 4,650 | 4,520 | 4,560 | 255,300 |
| 2022/01/24 | 4,590 | 4,650 | 4,505 | 4,625 | 177,900 |
| 2022/01/21 | 4,605 | 4,760 | 4,570 | 4,650 | 263,200 |
| 2022/01/20 | 4,465 | 4,710 | 4,465 | 4,675 | 357,600 |
| 2022/01/19 | 4,335 | 4,485 | 4,325 | 4,420 | 208,200 |
| 2022/01/18 | 4,415 | 4,475 | 4,320 | 4,360 | 126,100 |
| 2022/01/17 | 4,380 | 4,430 | 4,340 | 4,410 | 110,700 |
| 2022/01/14 | 4,500 | 4,500 | 4,365 | 4,410 | 184,400 |
| 2022/01/13 | 4,600 | 4,605 | 4,520 | 4,560 | 191,300 |
| 2022/01/12 | 4,485 | 4,610 | 4,460 | 4,595 | 263,800 |
| 2022/01/11 | 4,300 | 4,450 | 4,295 | 4,420 | 376,300 |
| 2022/01/07 | 4,530 | 4,530 | 4,315 | 4,370 | 354,400 |
| 2022/01/06 | 4,500 | 4,700 | 4,470 | 4,475 | 425,200 |
| 2022/01/05 | 5,010 | 5,020 | 4,835 | 4,850 | 189,900 |
| 2022/01/04 | 5,140 | 5,180 | 4,995 | 5,060 | 138,600 |