5900 (株)ダイケン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-12-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-27 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-12-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-12-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-12-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-16 | 500 | 505 | 490 | 490 | 6,000 | 490 |
| 1999-12-15 | 500 | 500 | 490 | 500 | 3,000 | 500 |
| 1999-12-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-13 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 1999-12-10 | 485 | 485 | 470 | 470 | 3,000 | 470 |
| 1999-12-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-12-07 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-12-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-02 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 1999-12-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-11-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-29 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1999-11-26 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-11-25 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 1999-11-24 | 535 | 535 | 525 | 525 | 4,000 | 525 |
| 1999-11-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-11-19 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1999-11-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1999-11-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-11-16 | 555 | 555 | 550 | 550 | 10,000 | 550 |
| 1999-11-15 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1999-11-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-11-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-11-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-11-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-02 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1999-11-01 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 1999-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-10-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-26 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1999-10-25 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-10-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-10-21 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1999-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-19 | 545 | 550 | 540 | 550 | 3,000 | 550 |
| 1999-10-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-15 | 550 | 550 | 545 | 550 | 7,000 | 550 |
| 1999-10-14 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1999-10-13 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-10-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-10-08 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 1999-10-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-10-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-27 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1999-09-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-09-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-09-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-09-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-17 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1999-09-16 | 560 | 570 | 560 | 570 | 6,000 | 570 |
| 1999-09-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-09-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-09-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-09-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-03 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1999-09-02 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1999-09-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-08-31 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1999-08-30 | 600 | 610 | 600 | 600 | 5,000 | 600 |
| 1999-08-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1999-08-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-08-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-08-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-08-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-17 | 630 | 630 | 600 | 620 | 8,000 | 620 |
| 1999-08-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-08-12 | 600 | 600 | 585 | 585 | 2,000 | 585 |
| 1999-08-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-08-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-08-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-08-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1999-08-04 | 600 | 600 | 585 | 585 | 2,000 | 585 |
| 1999-08-03 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1999-08-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-07-30 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 1999-07-29 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1999-07-28 | 595 | 610 | 595 | 610 | 4,000 | 610 |
| 1999-07-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-07-26 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1999-07-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-07-22 | 600 | 600 | 590 | 600 | 8,000 | 600 |
| 1999-07-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-07-19 | 595 | 610 | 570 | 610 | 22,000 | 610 |
| 1999-07-16 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-07-15 | 620 | 620 | 580 | 620 | 6,000 | 620 |
| 1999-07-14 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-07-13 | 620 | 650 | 610 | 610 | 13,000 | 610 |
| 1999-07-12 | 630 | 640 | 620 | 620 | 9,000 | 620 |
| 1999-07-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-07-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-06 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1999-07-05 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-07-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-07-01 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 1999-06-30 | 590 | 620 | 580 | 620 | 6,000 | 620 |
| 1999-06-29 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1999-06-28 | 565 | 580 | 565 | 580 | 5,000 | 580 |
| 1999-06-25 | 575 | 575 | 565 | 565 | 4,000 | 565 |
| 1999-06-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1999-06-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-22 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 1999-06-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-06-18 | 590 | 600 | 580 | 600 | 5,000 | 600 |
| 1999-06-17 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-06-16 | 570 | 585 | 570 | 585 | 2,000 | 585 |
| 1999-06-15 | 585 | 590 | 585 | 590 | 8,000 | 590 |
| 1999-06-14 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-06-11 | 585 | 590 | 585 | 585 | 4,000 | 585 |
| 1999-06-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-06-09 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1999-06-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-06-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-06-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-06-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-05-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-05-24 | 615 | 615 | 600 | 600 | 3,000 | 600 |
| 1999-05-21 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-05-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-17 | 680 | 680 | 640 | 650 | 15,000 | 650 |
| 1999-05-14 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1999-05-13 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 1999-05-12 | 670 | 680 | 665 | 680 | 5,000 | 680 |
| 1999-05-11 | 684 | 684 | 679 | 679 | 3,000 | 679 |
| 1999-05-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-05-07 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 1999-05-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1999-04-30 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-04-28 | 660 | 660 | 645 | 645 | 5,000 | 645 |
| 1999-04-27 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 1999-04-26 | 650 | 670 | 650 | 670 | 2,000 | 670 |
| 1999-04-23 | 678 | 678 | 645 | 645 | 3,000 | 645 |
| 1999-04-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-04-19 | 670 | 684 | 670 | 679 | 5,000 | 679 |
| 1999-04-16 | 670 | 670 | 670 | 670 | 14,000 | 670 |
| 1999-04-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-04-13 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-04-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-04-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-04-07 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 1999-04-02 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1999-03-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-26 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1999-03-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-03-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-05 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-02-26 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 1999-02-19 | 625 | 629 | 625 | 629 | 4,000 | 629 |
| 1999-02-15 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-01-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-01-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-19 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1999-01-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
分割・併合履歴 ： なし
