6430 ダイコク電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	719	736	701	729	13,300	729
2011-12-29	720	739	717	721	5,100	721
2011-12-28	735	735	720	721	5,200	721
2011-12-27	745	747	734	740	13,800	740
2011-12-26	757	757	727	730	10,200	730
2011-12-22	744	747	735	742	17,500	742
2011-12-21	710	730	701	729	10,200	729
2011-12-20	720	736	700	700	34,700	700
2011-12-19	718	736	712	720	13,600	720
2011-12-16	735	737	721	722	8,300	722
2011-12-15	754	755	720	731	29,600	731
2011-12-14	760	769	753	754	22,500	754
2011-12-13	754	758	738	758	10,900	758
2011-12-12	765	765	751	751	23,300	751
2011-12-09	727	760	718	760	68,100	760
2011-12-08	693	715	690	713	15,900	713
2011-12-07	691	699	685	699	8,200	699
2011-12-06	690	699	686	686	23,300	686
2011-12-05	690	693	678	686	19,500	686
2011-12-02	674	689	670	680	14,400	680
2011-12-01	676	679	658	665	36,000	665
2011-11-30	675	680	639	680	83,900	680
2011-11-29	682	682	669	670	15,000	670
2011-11-28	683	684	662	672	4,900	672
2011-11-25	650	692	650	673	22,800	673
2011-11-24	651	656	645	656	11,900	656
2011-11-22	641	659	641	654	13,100	654
2011-11-21	664	664	648	651	19,500	651
2011-11-18	684	684	662	666	14,200	666
2011-11-17	672	687	670	685	15,900	685
2011-11-16	697	697	672	672	8,500	672
2011-11-15	688	699	687	698	16,300	698
2011-11-14	683	691	678	691	7,700	691
2011-11-11	670	675	641	670	34,900	670
2011-11-10	663	664	653	664	7,100	664
2011-11-09	670	675	660	675	9,600	675
2011-11-08	666	678	650	660	17,000	660
2011-11-07	687	687	669	684	7,200	684
2011-11-04	699	711	675	687	31,000	687
2011-11-02	688	688	650	671	16,000	671
2011-11-01	705	705	680	688	7,800	688
2011-10-31	699	721	694	705	19,300	705
2011-10-28	671	692	663	692	27,500	692
2011-10-27	647	664	640	664	12,000	664
2011-10-26	651	655	641	647	12,400	647
2011-10-25	672	672	651	661	18,500	661
2011-10-24	644	665	641	662	19,800	662
2011-10-21	649	652	641	652	6,400	652
2011-10-20	654	655	641	649	9,800	649
2011-10-19	662	668	661	661	6,400	661
2011-10-18	652	674	652	662	6,100	662
2011-10-17	655	661	654	659	6,100	659
2011-10-14	670	673	650	650	12,100	650
2011-10-13	681	687	680	680	8,100	680
2011-10-12	683	683	673	680	9,100	680
2011-10-11	670	689	670	678	9,300	678
2011-10-07	665	674	650	666	22,500	666
2011-10-06	635	660	635	655	11,300	655
2011-10-05	658	658	633	634	25,900	634
2011-10-04	664	665	654	658	28,600	658
2011-10-03	695	695	666	666	29,100	666
2011-09-30	712	712	688	697	12,400	697
2011-09-29	700	711	685	711	15,000	711
2011-09-28	687	714	687	714	19,500	714
2011-09-27	671	692	671	692	25,600	692
2011-09-26	681	681	672	672	21,800	672
2011-09-22	699	700	688	691	36,200	691
2011-09-21	708	708	699	700	28,500	700
2011-09-20	706	708	703	704	19,500	704
2011-09-16	718	718	707	708	27,500	708
2011-09-15	715	728	715	727	10,100	727
2011-09-14	712	725	710	712	11,000	712
2011-09-13	712	720	709	711	9,200	711
2011-09-12	731	731	710	715	16,200	715
2011-09-09	727	743	727	739	21,500	739
2011-09-08	720	746	720	731	17,500	731
2011-09-07	717	727	714	718	10,800	718
2011-09-06	724	730	712	715	9,000	715
2011-09-05	716	739	715	723	14,800	723
2011-09-02	722	730	710	730	32,200	730
2011-09-01	735	740	717	722	19,200	722
2011-08-31	710	740	706	740	26,700	740
2011-08-30	710	715	707	713	13,100	713
2011-08-29	708	714	705	710	14,400	710
2011-08-26	705	714	705	713	14,300	713
2011-08-25	720	720	705	705	13,900	705
2011-08-24	722	730	711	713	14,500	713
2011-08-23	713	723	713	721	7,200	721
2011-08-22	705	717	705	712	8,000	712
2011-08-19	706	734	706	710	12,300	710
2011-08-18	724	731	720	720	6,400	720
2011-08-17	724	750	723	724	14,800	724
2011-08-16	725	729	722	723	12,700	723
2011-08-15	720	729	720	723	19,000	723
2011-08-12	745	745	725	735	26,400	735
2011-08-11	728	744	722	740	32,000	740
2011-08-10	759	759	738	750	35,400	750
2011-08-09	699	759	687	759	58,500	759
2011-08-08	708	719	705	711	18,800	711
2011-08-05	709	726	702	723	24,500	723
2011-08-04	725	728	723	724	18,900	724
2011-08-03	730	737	723	724	24,700	724
2011-08-02	747	747	738	741	33,900	741
2011-08-01	750	754	745	747	30,100	747
2011-07-29	755	755	750	750	19,400	750
2011-07-28	761	764	751	764	21,300	764
2011-07-27	773	774	763	764	22,800	764
2011-07-26	780	785	777	777	16,400	777
2011-07-25	783	789	780	781	23,500	781
2011-07-22	793	798	790	792	12,400	792
2011-07-21	801	806	790	792	12,300	792
2011-07-20	804	806	800	803	7,600	803
2011-07-19	791	803	791	801	5,200	801
2011-07-15	804	804	795	799	7,000	799
2011-07-14	801	804	792	804	7,000	804
2011-07-13	792	805	792	795	10,000	795
2011-07-12	800	803	791	799	12,600	799
2011-07-11	815	815	798	800	16,600	800
2011-07-08	814	820	812	815	12,600	815
2011-07-07	808	815	808	810	13,400	810
2011-07-06	808	812	802	808	19,600	808
2011-07-05	800	825	800	817	8,100	817
2011-07-04	789	803	789	799	10,200	799
2011-07-01	801	821	789	789	19,600	789
2011-06-30	815	815	786	801	14,300	801
2011-06-29	785	805	785	805	15,200	805
2011-06-28	785	796	782	782	11,100	782
2011-06-27	797	803	782	789	18,600	789
2011-06-24	797	810	791	797	26,000	797
2011-06-23	782	792	782	785	20,300	785
2011-06-22	774	793	774	788	22,400	788
2011-06-21	780	780	770	774	13,700	774
2011-06-20	790	790	775	775	22,600	775
2011-06-17	748	776	745	776	33,700	776
2011-06-16	757	763	751	751	17,900	751
2011-06-15	767	771	759	763	9,900	763
2011-06-14	755	766	755	757	13,200	757
2011-06-13	765	766	757	761	21,500	761
2011-06-10	789	789	777	777	18,900	777
2011-06-09	800	800	787	789	14,000	789
2011-06-08	780	799	780	796	13,400	796
2011-06-07	778	781	777	779	14,500	779
2011-06-06	774	781	771	773	26,200	773
2011-06-03	772	775	771	772	19,800	772
2011-06-02	770	774	770	772	21,700	772
2011-06-01	775	784	771	776	34,100	776
2011-05-31	770	784	770	779	13,700	779
2011-05-30	777	779	769	772	25,700	772
2011-05-27	797	800	783	783	16,200	783
2011-05-26	797	815	797	801	21,300	801
2011-05-25	815	815	790	796	23,400	796
2011-05-24	815	816	810	813	21,400	813
2011-05-23	827	827	817	819	13,600	819
2011-05-20	830	830	823	824	11,500	824
2011-05-19	838	838	822	822	17,600	822
2011-05-18	829	838	823	838	39,500	838
2011-05-17	869	869	811	820	57,200	820
2011-05-16	912	912	854	858	61,200	858
2011-05-13	971	1,000	935	942	24,800	942
2011-05-12	957	984	956	977	15,300	977
2011-05-11	953	964	953	957	14,300	957
2011-05-10	942	954	926	951	18,300	951
2011-05-09	939	944	938	941	15,100	941
2011-05-06	951	951	945	949	4,900	949
2011-05-02	954	959	946	957	12,200	957
2011-04-28	925	942	923	942	17,800	942
2011-04-27	942	942	921	932	16,100	932
2011-04-26	934	940	920	938	29,900	938
2011-04-25	934	939	920	934	16,000	934
2011-04-22	928	944	928	937	17,400	937
2011-04-21	942	944	931	940	14,100	940
2011-04-20	950	951	926	945	13,200	945
2011-04-19	950	958	926	954	14,000	954
2011-04-18	971	971	960	964	14,400	964
2011-04-15	975	984	971	971	7,300	971
2011-04-14	968	981	964	977	14,000	977
2011-04-13	969	975	964	969	11,400	969
2011-04-12	974	976	958	968	37,800	968
2011-04-11	971	974	963	974	13,700	974
2011-04-08	938	978	933	972	20,900	972
2011-04-07	925	944	925	937	11,100	937
2011-04-06	950	950	929	937	17,900	937
2011-04-05	970	970	941	943	28,700	943
2011-04-04	977	987	970	970	11,600	970
2011-04-01	999	999	980	980	10,400	980
2011-03-31	999	999	994	999	12,300	999
2011-03-30	983	1,000	983	998	20,400	998
2011-03-29	991	1,002	970	996	24,300	996
2011-03-28	1,003	1,008	1,000	1,006	15,200	1,006
2011-03-25	1,017	1,019	1,002	1,010	21,300	1,010
2011-03-24	1,000	1,024	1,000	1,000	22,500	1,000
2011-03-23	1,000	1,011	990	994	18,300	994
2011-03-22	963	1,014	950	997	26,000	997
2011-03-18	897	951	897	933	23,100	933
2011-03-17	888	905	864	901	48,400	901
2011-03-16	803	900	803	890	48,500	890
2011-03-15	940	949	800	803	57,700	803
2011-03-14	947	995	947	950	26,700	950
2011-03-11	1,028	1,029	1,020	1,022	33,800	1,022
2011-03-10	1,039	1,040	1,034	1,037	31,100	1,037
2011-03-09	1,039	1,047	1,036	1,039	14,000	1,039
2011-03-08	1,027	1,042	1,027	1,035	22,100	1,035
2011-03-07	1,030	1,039	1,026	1,033	16,900	1,033
2011-03-04	1,039	1,039	1,028	1,030	13,800	1,030
2011-03-03	1,023	1,033	1,023	1,031	10,200	1,031
2011-03-02	1,035	1,035	1,022	1,023	17,900	1,023
2011-03-01	1,036	1,041	1,035	1,039	21,800	1,039
2011-02-28	1,023	1,035	1,018	1,035	19,000	1,035
2011-02-25	1,032	1,034	1,010	1,022	51,000	1,022
2011-02-24	1,039	1,046	1,028	1,028	28,700	1,028
2011-02-23	1,029	1,042	1,029	1,032	17,200	1,032
2011-02-22	1,045	1,046	1,030	1,037	27,500	1,037
2011-02-21	1,049	1,050	1,043	1,045	34,300	1,045
2011-02-18	1,026	1,050	1,021	1,039	26,100	1,039
2011-02-17	1,017	1,029	1,015	1,025	18,900	1,025
2011-02-16	1,028	1,030	1,014	1,018	18,000	1,018
2011-02-15	1,040	1,040	1,025	1,027	21,000	1,027
2011-02-14	1,011	1,033	1,010	1,030	28,900	1,030
2011-02-10	995	1,000	990	1,000	16,100	1,000
2011-02-09	979	1,012	975	991	43,500	991
2011-02-08	968	990	968	982	103,600	982
2011-02-07	1,040	1,045	1,028	1,028	34,400	1,028
2011-02-04	1,036	1,038	1,022	1,036	25,900	1,036
2011-02-03	1,020	1,034	1,020	1,022	17,200	1,022
2011-02-02	1,031	1,040	1,026	1,036	23,500	1,036
2011-02-01	1,023	1,030	1,015	1,025	6,900	1,025
2011-01-31	1,020	1,029	1,003	1,023	18,200	1,023
2011-01-28	1,034	1,034	1,022	1,023	20,800	1,023
2011-01-27	1,022	1,032	1,022	1,027	20,400	1,027
2011-01-26	1,034	1,034	1,025	1,025	20,200	1,025
2011-01-25	1,040	1,041	1,030	1,035	24,900	1,035
2011-01-24	1,031	1,044	1,020	1,042	23,500	1,042
2011-01-21	1,054	1,061	1,017	1,031	39,100	1,031
2011-01-20	1,056	1,064	1,052	1,054	12,100	1,054
2011-01-19	1,073	1,073	1,055	1,058	11,700	1,058
2011-01-18	1,061	1,071	1,061	1,063	6,300	1,063
2011-01-17	1,087	1,098	1,060	1,063	18,700	1,063
2011-01-14	1,065	1,077	1,053	1,067	24,700	1,067
2011-01-13	1,054	1,063	1,054	1,059	13,100	1,059
2011-01-12	1,056	1,061	1,051	1,051	14,200	1,051
2011-01-11	1,050	1,055	1,043	1,051	17,300	1,051
2011-01-07	1,051	1,051	1,040	1,040	28,200	1,040
2011-01-06	1,048	1,050	1,046	1,050	19,500	1,050
2011-01-05	1,050	1,050	1,042	1,043	7,600	1,043
2011-01-04	1,037	1,055	1,035	1,040	24,200	1,040

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31