5900 (株)ダイケン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-12-29 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2004-12-28 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2004-12-27 | 570 | 605 | 570 | 605 | 6,000 | 605 |
| 2004-12-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2004-12-22 | 595 | 596 | 595 | 595 | 4,000 | 595 |
| 2004-12-21 | 580 | 595 | 580 | 595 | 6,000 | 595 |
| 2004-12-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-12-17 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-12-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-12-15 | 574 | 585 | 574 | 574 | 7,000 | 574 |
| 2004-12-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-12-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-12-10 | 570 | 575 | 565 | 566 | 9,000 | 566 |
| 2004-12-09 | 566 | 569 | 565 | 565 | 5,000 | 565 |
| 2004-12-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-12-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-12-06 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-12-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-12-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-12-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-11-29 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-25 | 574 | 575 | 573 | 573 | 3,000 | 573 |
| 2004-11-24 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-11-19 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-11-17 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-11-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-11-15 | 579 | 585 | 579 | 585 | 6,000 | 585 |
| 2004-11-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-11-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-11-10 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-11-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-11-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-11-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-10-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-27 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2004-10-26 | 555 | 565 | 555 | 565 | 3,000 | 565 |
| 2004-10-25 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2004-10-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-10-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-10-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-10-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-10-15 | 576 | 577 | 575 | 575 | 4,000 | 575 |
| 2004-10-14 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2004-10-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-07 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-10-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-05 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-10-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-01 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2004-09-30 | 545 | 550 | 545 | 545 | 11,000 | 545 |
| 2004-09-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-09-27 | 535 | 545 | 535 | 545 | 4,000 | 545 |
| 2004-09-24 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2004-09-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-09-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-09-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-15 | 545 | 546 | 545 | 545 | 6,000 | 545 |
| 2004-09-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-09-13 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2004-09-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-09-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-09-07 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2004-09-06 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2004-09-03 | 545 | 545 | 544 | 545 | 8,000 | 545 |
| 2004-09-02 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-09-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-08-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-08-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-08-27 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-08-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-08-25 | 520 | 525 | 520 | 523 | 9,000 | 523 |
| 2004-08-24 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2004-08-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-08-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-08-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-17 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2004-08-16 | 525 | 535 | 520 | 520 | 6,000 | 520 |
| 2004-08-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-08-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-05 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2004-08-04 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-08-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-08-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-30 | 545 | 545 | 525 | 525 | 2,000 | 525 |
| 2004-07-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-07-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-07-26 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 2004-07-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-07-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-07-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-07-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-15 | 580 | 595 | 580 | 580 | 5,000 | 580 |
| 2004-07-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-07-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-07-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2004-07-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2004-07-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-07-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-06-29 | 555 | 570 | 555 | 570 | 10,000 | 570 |
| 2004-06-28 | 545 | 555 | 545 | 555 | 3,000 | 555 |
| 2004-06-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-06-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-06-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-06-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-06-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-18 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-06-16 | 583 | 584 | 580 | 580 | 8,000 | 580 |
| 2004-06-15 | 560 | 565 | 560 | 564 | 6,000 | 564 |
| 2004-06-14 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2004-06-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-06-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-06-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-06-01 | 530 | 530 | 505 | 505 | 3,000 | 505 |
| 2004-05-31 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-05-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-05-27 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-05-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-05-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-05-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-05-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-05-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-05-19 | 555 | 555 | 540 | 540 | 2,000 | 540 |
| 2004-05-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-05-17 | 570 | 580 | 560 | 560 | 7,000 | 560 |
| 2004-05-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-05-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-05-12 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2004-05-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-05-10 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2004-05-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-05-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-04-30 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2004-04-28 | 540 | 551 | 540 | 551 | 2,000 | 551 |
| 2004-04-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-04-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-04-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-04-22 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2004-04-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-04-20 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2004-04-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-04-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-15 | 510 | 520 | 510 | 510 | 4,000 | 510 |
| 2004-04-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-04-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-08 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2004-04-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-04-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-04-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-03-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-03-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-03-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-03-24 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2004-03-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-03-22 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2004-03-19 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 2004-03-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-17 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2004-03-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-03-15 | 455 | 460 | 450 | 450 | 6,000 | 450 |
| 2004-03-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-03-10 | 430 | 434 | 430 | 434 | 2,000 | 434 |
| 2004-03-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-03-08 | 430 | 432 | 430 | 432 | 2,000 | 432 |
| 2004-03-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-02-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-02-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-02-24 | 510 | 510 | 480 | 480 | 4,000 | 480 |
| 2004-02-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-02-16 | 500 | 550 | 500 | 550 | 9,000 | 550 |
| 2004-02-13 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2004-01-28 | 510 | 510 | 495 | 500 | 5,000 | 500 |
| 2004-01-27 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2004-01-26 | 485 | 505 | 485 | 505 | 2,000 | 505 |
| 2004-01-20 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 2004-01-19 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2004-01-16 | 487 | 487 | 479 | 479 | 5,000 | 479 |
| 2004-01-13 | 459 | 459 | 458 | 458 | 2,000 | 458 |
| 2004-01-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-01-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2004-01-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-01-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-01-05 | 440 | 449 | 440 | 449 | 3,000 | 449 |
分割・併合履歴 ： なし
