5900 (株)ダイケン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-12-26 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2002-12-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-24 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 2002-12-20 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-12-19 | 445 | 445 | 430 | 430 | 5,000 | 430 |
| 2002-12-18 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2002-12-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-12-16 | 460 | 460 | 445 | 455 | 9,000 | 455 |
| 2002-12-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-12-12 | 455 | 460 | 450 | 450 | 7,000 | 450 |
| 2002-12-11 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2002-12-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-12-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-12-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-12-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-12-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-11-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-11-28 | 430 | 430 | 410 | 430 | 2,000 | 430 |
| 2002-11-27 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2002-11-26 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2002-11-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-11-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-15 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2002-11-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-11-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-11-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-11-11 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-11-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-05 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2002-11-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-28 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-10-21 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2002-10-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-10-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-10-15 | 425 | 425 | 420 | 425 | 7,000 | 425 |
| 2002-10-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-10-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-10-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-10-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-10-04 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2002-10-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-10-01 | 450 | 450 | 445 | 450 | 2,000 | 450 |
| 2002-09-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-09-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-09-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-09-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-19 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-09-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-17 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2002-09-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-09-12 | 465 | 465 | 465 | 465 | 67,000 | 465 |
| 2002-09-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-09-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-09-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-09-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-09-04 | 535 | 535 | 510 | 510 | 4,000 | 510 |
| 2002-09-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-09-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-29 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2002-08-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-08-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-08-26 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2002-08-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-08-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-16 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2002-08-15 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2002-08-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-08-13 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-08-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-06 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-08-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-26 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2002-07-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-07-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-07-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-07-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-07-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-07-15 | 560 | 565 | 555 | 565 | 5,000 | 565 |
| 2002-07-12 | 540 | 540 | 525 | 525 | 2,000 | 525 |
| 2002-07-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-10 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2002-07-09 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2002-07-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-07-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-07-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-06-27 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2002-06-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-06-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-06-24 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-17 | 490 | 540 | 490 | 540 | 14,000 | 540 |
| 2002-06-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-06-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-06-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-06-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-06-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-06-03 | 485 | 485 | 480 | 485 | 2,000 | 485 |
| 2002-05-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-05-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-28 | 520 | 520 | 515 | 520 | 10,000 | 520 |
| 2002-05-27 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2002-05-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-05-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-05-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-16 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 2002-05-15 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 2002-05-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-05-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-05-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-05-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-05-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-05-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-05-01 | 530 | 530 | 510 | 530 | 8,000 | 530 |
| 2002-04-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-04-26 | 525 | 530 | 510 | 510 | 5,000 | 510 |
| 2002-04-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-04-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-19 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2002-04-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-04-16 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2002-04-15 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-04-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-04-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-03-27 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2002-03-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-03-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-03-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-15 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2002-03-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-03-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-03-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-03-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-03-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-03-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-03-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-03-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-02-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-02-27 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2002-02-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-02-25 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 2002-02-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-21 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2002-02-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-02-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-18 | 490 | 620 | 490 | 600 | 8,000 | 600 |
| 2002-02-15 | 430 | 430 | 420 | 430 | 7,000 | 430 |
| 2002-02-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-02-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-01-31 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-01-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-01-29 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2002-01-28 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2002-01-25 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2002-01-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-01-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-01-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-17 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 2002-01-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-01-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-01-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-01-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-01-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-01-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-01-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： なし
