5900 (株)ダイケン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-12-28 | 376 | 379 | 376 | 379 | 2,000 | 379 |
| 2000-12-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-26 | 375 | 380 | 375 | 379 | 8,000 | 379 |
| 2000-12-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-12-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-12-21 | 410 | 410 | 380 | 380 | 7,000 | 380 |
| 2000-12-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-12-18 | 416 | 435 | 416 | 425 | 22,000 | 425 |
| 2000-12-15 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2000-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-13 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-12-12 | 370 | 415 | 370 | 415 | 5,000 | 415 |
| 2000-12-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-12-08 | 355 | 358 | 355 | 358 | 5,000 | 358 |
| 2000-12-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-06 | 355 | 360 | 355 | 355 | 5,000 | 355 |
| 2000-12-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-30 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2000-11-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-11-28 | 345 | 355 | 345 | 355 | 5,000 | 355 |
| 2000-11-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-11-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-22 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2000-11-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-16 | 370 | 390 | 370 | 370 | 11,000 | 370 |
| 2000-11-15 | 345 | 365 | 345 | 365 | 7,000 | 365 |
| 2000-11-14 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2000-11-13 | 365 | 365 | 345 | 345 | 2,000 | 345 |
| 2000-11-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-11-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-07 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2000-11-06 | 405 | 405 | 390 | 390 | 6,000 | 390 |
| 2000-11-02 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2000-11-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-30 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2000-10-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-10-26 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2000-10-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-23 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2000-10-20 | 425 | 425 | 415 | 425 | 8,000 | 425 |
| 2000-10-19 | 415 | 435 | 415 | 435 | 6,000 | 435 |
| 2000-10-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-10-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-16 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 2000-10-13 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2000-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-10-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-10-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-03 | 425 | 440 | 425 | 440 | 3,000 | 440 |
| 2000-10-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-09-29 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2000-09-28 | 425 | 455 | 425 | 455 | 4,000 | 455 |
| 2000-09-27 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 2000-09-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-09-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-09-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-09-21 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2000-09-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-09-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-09-18 | 395 | 410 | 395 | 410 | 11,000 | 410 |
| 2000-09-14 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-09-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-09-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-11 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2000-09-08 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2000-09-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-06 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2000-09-05 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2000-09-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-01 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2000-08-31 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2000-08-30 | 435 | 435 | 430 | 435 | 10,000 | 435 |
| 2000-08-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-28 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2000-08-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-08-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-08-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-08-22 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2000-08-21 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2000-08-18 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2000-08-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-08-16 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2000-08-15 | 425 | 425 | 420 | 425 | 6,000 | 425 |
| 2000-08-14 | 410 | 425 | 410 | 425 | 3,000 | 425 |
| 2000-08-11 | 425 | 425 | 410 | 410 | 3,000 | 410 |
| 2000-08-10 | 420 | 425 | 415 | 415 | 4,000 | 415 |
| 2000-08-09 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 2000-08-08 | 425 | 440 | 425 | 435 | 4,000 | 435 |
| 2000-08-07 | 410 | 425 | 410 | 425 | 10,000 | 425 |
| 2000-08-04 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-08-03 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2000-08-02 | 410 | 425 | 410 | 425 | 4,000 | 425 |
| 2000-08-01 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2000-07-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-07-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-07-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-07-26 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-07-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-07-24 | 480 | 480 | 460 | 460 | 11,000 | 460 |
| 2000-07-21 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2000-07-19 | 480 | 495 | 480 | 495 | 4,000 | 495 |
| 2000-07-18 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2000-07-17 | 480 | 495 | 480 | 495 | 8,000 | 495 |
| 2000-07-14 | 470 | 480 | 470 | 470 | 5,000 | 470 |
| 2000-07-13 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2000-07-12 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2000-07-11 | 450 | 460 | 450 | 455 | 5,000 | 455 |
| 2000-07-10 | 440 | 450 | 440 | 450 | 6,000 | 450 |
| 2000-07-07 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2000-07-06 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-07-05 | 445 | 450 | 440 | 445 | 6,000 | 445 |
| 2000-07-04 | 440 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-07-03 | 440 | 440 | 430 | 435 | 4,000 | 435 |
| 2000-06-30 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2000-06-29 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 2000-06-28 | 440 | 440 | 435 | 440 | 11,000 | 440 |
| 2000-06-27 | 430 | 450 | 430 | 440 | 12,000 | 440 |
| 2000-06-26 | 425 | 445 | 422 | 430 | 11,000 | 430 |
| 2000-06-23 | 430 | 440 | 425 | 425 | 5,000 | 425 |
| 2000-06-22 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-06-21 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2000-06-20 | 420 | 430 | 420 | 425 | 38,000 | 425 |
| 2000-06-19 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2000-06-16 | 425 | 425 | 420 | 420 | 22,000 | 420 |
| 2000-06-15 | 430 | 430 | 420 | 420 | 19,000 | 420 |
| 2000-06-14 | 415 | 425 | 415 | 425 | 4,000 | 425 |
| 2000-06-13 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 2000-06-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-06-09 | 425 | 425 | 415 | 415 | 3,000 | 415 |
| 2000-06-08 | 420 | 420 | 415 | 420 | 4,000 | 420 |
| 2000-06-07 | 430 | 430 | 415 | 415 | 15,000 | 415 |
| 2000-06-06 | 425 | 425 | 415 | 420 | 5,000 | 420 |
| 2000-06-05 | 420 | 430 | 420 | 425 | 12,000 | 425 |
| 2000-06-02 | 400 | 410 | 390 | 410 | 19,000 | 410 |
| 2000-06-01 | 365 | 395 | 365 | 395 | 19,000 | 395 |
| 2000-05-31 | 355 | 365 | 355 | 360 | 11,000 | 360 |
| 2000-05-30 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2000-05-29 | 380 | 380 | 360 | 365 | 9,000 | 365 |
| 2000-05-26 | 380 | 390 | 380 | 380 | 6,000 | 380 |
| 2000-05-25 | 375 | 380 | 375 | 375 | 3,000 | 375 |
| 2000-05-24 | 395 | 400 | 380 | 380 | 10,000 | 380 |
| 2000-05-23 | 405 | 405 | 395 | 400 | 4,000 | 400 |
| 2000-05-22 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-05-19 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2000-05-18 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2000-05-17 | 415 | 420 | 415 | 415 | 3,000 | 415 |
| 2000-05-16 | 415 | 425 | 415 | 425 | 6,000 | 425 |
| 2000-05-15 | 410 | 415 | 405 | 415 | 8,000 | 415 |
| 2000-05-12 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-05-11 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-05-10 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2000-05-09 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2000-05-08 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2000-05-02 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2000-05-01 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2000-04-28 | 415 | 420 | 410 | 410 | 4,000 | 410 |
| 2000-04-27 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2000-04-26 | 375 | 390 | 375 | 390 | 8,000 | 390 |
| 2000-04-25 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2000-04-24 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2000-04-21 | 390 | 390 | 375 | 375 | 2,000 | 375 |
| 2000-04-20 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2000-04-19 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2000-04-18 | 425 | 435 | 415 | 420 | 18,000 | 420 |
| 2000-04-17 | 415 | 420 | 410 | 420 | 9,000 | 420 |
| 2000-04-14 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2000-04-13 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2000-04-12 | 405 | 415 | 405 | 415 | 2,000 | 415 |
| 2000-04-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-04-10 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2000-04-07 | 410 | 410 | 395 | 400 | 3,000 | 400 |
| 2000-04-06 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2000-04-05 | 410 | 420 | 400 | 400 | 3,000 | 400 |
| 2000-04-04 | 410 | 425 | 410 | 425 | 2,000 | 425 |
| 2000-04-03 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2000-03-31 | 435 | 435 | 420 | 420 | 3,000 | 420 |
| 2000-03-30 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2000-03-29 | 440 | 440 | 430 | 440 | 3,000 | 440 |
| 2000-03-28 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2000-03-27 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 2000-03-24 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2000-03-23 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2000-03-22 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2000-03-21 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2000-03-17 | 430 | 445 | 430 | 445 | 2,000 | 445 |
| 2000-03-16 | 430 | 440 | 430 | 435 | 6,000 | 435 |
| 2000-03-15 | 415 | 430 | 415 | 425 | 6,000 | 425 |
| 2000-03-14 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2000-03-13 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2000-03-10 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2000-03-09 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2000-03-08 | 440 | 445 | 435 | 435 | 3,000 | 435 |
| 2000-03-07 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2000-03-06 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2000-03-03 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 2000-03-02 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2000-03-01 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-02-29 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 2000-02-28 | 440 | 455 | 440 | 450 | 7,000 | 450 |
| 2000-02-25 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2000-02-24 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 2000-02-23 | 460 | 460 | 450 | 455 | 4,000 | 455 |
| 2000-02-22 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2000-02-21 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2000-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-02-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-02-16 | 460 | 465 | 460 | 460 | 4,000 | 460 |
| 2000-02-15 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2000-02-14 | 465 | 465 | 455 | 455 | 6,000 | 455 |
| 2000-02-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-02-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-02-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-02-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-04 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2000-02-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-02-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-02-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-01-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-01-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-01-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-26 | 505 | 505 | 490 | 495 | 12,000 | 495 |
| 2000-01-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-01-24 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2000-01-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-01-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-01-18 | 500 | 510 | 500 | 505 | 6,000 | 505 |
| 2000-01-17 | 505 | 505 | 500 | 505 | 4,000 | 505 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-01-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-01-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-01-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-01-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： なし
