5900 (株)ダイケン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-12-26 | 425 | 435 | 425 | 435 | 3,000 | 435 |
| 2001-12-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-12-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-12-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-12-19 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2001-12-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-17 | 450 | 460 | 450 | 450 | 10,000 | 450 |
| 2001-12-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-13 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2001-12-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-12-11 | 450 | 465 | 450 | 460 | 11,000 | 460 |
| 2001-12-10 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2001-12-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-12-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-11-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-11-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-11-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-11-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-26 | 450 | 450 | 430 | 450 | 3,000 | 450 |
| 2001-11-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-20 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-11-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-11-15 | 410 | 425 | 410 | 420 | 6,000 | 420 |
| 2001-11-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-11-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-09 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-11-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-06 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2001-11-05 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 2001-11-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-11-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-10-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-10-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-10-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-10-26 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2001-10-25 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-10-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-10-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-10-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-10-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-10-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-10-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-10-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-10-15 | 455 | 465 | 455 | 465 | 6,000 | 465 |
| 2001-10-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-10-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-10-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-10-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-04 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2001-10-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-10-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-09-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-09-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-09-26 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2001-09-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-09-20 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2001-09-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-09-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-17 | 450 | 460 | 450 | 455 | 6,000 | 455 |
| 2001-09-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-09-11 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2001-09-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-09-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-09-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-09-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-09-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-09-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-08-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-08-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2001-08-27 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2001-08-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-08-23 | 535 | 540 | 530 | 540 | 3,000 | 540 |
| 2001-08-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-08-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-08-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-08-16 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-08-15 | 550 | 570 | 550 | 570 | 7,000 | 570 |
| 2001-08-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-08-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-08-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-08-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-08-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-07-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-07-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-07-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-07-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-07-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-07-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-18 | 530 | 530 | 520 | 530 | 2,000 | 530 |
| 2001-07-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-16 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2001-07-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-11 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 2001-07-10 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2001-07-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-07-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-07-04 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-07-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-06-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-06-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-06-26 | 525 | 530 | 520 | 530 | 13,000 | 530 |
| 2001-06-25 | 524 | 524 | 520 | 520 | 3,000 | 520 |
| 2001-06-22 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2001-06-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-06-20 | 535 | 535 | 525 | 525 | 5,000 | 525 |
| 2001-06-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-06-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-06-15 | 510 | 525 | 510 | 525 | 13,000 | 525 |
| 2001-06-14 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2001-06-13 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-06-12 | 525 | 525 | 515 | 515 | 3,000 | 515 |
| 2001-06-11 | 529 | 529 | 525 | 525 | 4,000 | 525 |
| 2001-06-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-06-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-06-06 | 546 | 546 | 540 | 540 | 297,000 | 540 |
| 2001-06-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-04 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2001-06-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-05-31 | 570 | 570 | 545 | 545 | 5,000 | 545 |
| 2001-05-30 | 540 | 555 | 540 | 555 | 2,000 | 555 |
| 2001-05-29 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2001-05-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-05-25 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2001-05-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-05-23 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2001-05-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-05-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-05-17 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2001-05-16 | 495 | 505 | 495 | 500 | 7,000 | 500 |
| 2001-05-15 | 481 | 500 | 481 | 500 | 4,000 | 500 |
| 2001-05-14 | 470 | 475 | 466 | 475 | 3,000 | 475 |
| 2001-05-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-05-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-05-09 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-05-08 | 460 | 469 | 460 | 469 | 3,000 | 469 |
| 2001-05-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-05-02 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2001-05-01 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2001-04-27 | 464 | 464 | 455 | 460 | 4,000 | 460 |
| 2001-04-26 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 2001-04-25 | 440 | 445 | 440 | 440 | 6,000 | 440 |
| 2001-04-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-04-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-04-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-16 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2001-04-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-12 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 2001-04-11 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-04-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-09 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-04-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-04-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-04-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-30 | 440 | 444 | 435 | 435 | 6,000 | 435 |
| 2001-03-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-28 | 430 | 434 | 430 | 434 | 3,000 | 434 |
| 2001-03-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-26 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2001-03-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-21 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 2001-03-19 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2001-03-16 | 395 | 405 | 395 | 405 | 4,000 | 405 |
| 2001-03-15 | 395 | 395 | 392 | 395 | 9,000 | 395 |
| 2001-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-08 | 405 | 405 | 395 | 395 | 3,000 | 395 |
| 2001-03-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-02-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-26 | 425 | 430 | 420 | 420 | 6,000 | 420 |
| 2001-02-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-21 | 430 | 436 | 430 | 435 | 3,000 | 435 |
| 2001-02-20 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2001-02-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-02-16 | 425 | 440 | 425 | 440 | 2,000 | 440 |
| 2001-02-15 | 415 | 425 | 415 | 425 | 8,000 | 425 |
| 2001-02-14 | 400 | 425 | 400 | 420 | 9,000 | 420 |
| 2001-02-13 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-02-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-02-08 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2001-02-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-06 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2001-02-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-01-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-01-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-01-29 | 345 | 365 | 345 | 365 | 8,000 | 365 |
| 2001-01-26 | 335 | 345 | 335 | 345 | 6,000 | 345 |
| 2001-01-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-01-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-01-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-01-22 | 330 | 335 | 320 | 325 | 5,000 | 325 |
| 2001-01-19 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-01-18 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2001-01-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-01-16 | 340 | 340 | 325 | 325 | 7,000 | 325 |
| 2001-01-15 | 365 | 370 | 350 | 350 | 16,000 | 350 |
| 2001-01-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-01-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
分割・併合履歴 ： なし
