5900 (株)ダイケン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2005-12-29 | 1,081 | 1,082 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2005-12-28 | 1,091 | 1,092 | 1,080 | 1,090 | 9,000 | 1,090 |
| 2005-12-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-12-26 | 1,138 | 1,139 | 1,138 | 1,139 | 2,000 | 1,139 |
| 2005-12-22 | 1,140 | 1,140 | 1,139 | 1,140 | 3,000 | 1,140 |
| 2005-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-12-20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2005-12-19 | 1,140 | 1,155 | 1,140 | 1,150 | 4,000 | 1,150 |
| 2005-12-16 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2005-12-15 | 1,120 | 1,164 | 1,120 | 1,164 | 6,000 | 1,164 |
| 2005-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-12-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-12-12 | 1,129 | 1,130 | 1,129 | 1,130 | 2,000 | 1,130 |
| 2005-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-12-08 | 1,109 | 1,111 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2005-12-07 | 1,070 | 1,115 | 1,068 | 1,110 | 31,000 | 1,110 |
| 2005-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-12-05 | 1,059 | 1,095 | 1,049 | 1,049 | 18,000 | 1,049 |
| 2005-12-02 | 1,025 | 1,049 | 1,010 | 1,049 | 6,000 | 1,049 |
| 2005-12-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-11-30 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 2005-11-29 | 1,024 | 1,025 | 1,005 | 1,010 | 5,000 | 1,010 |
| 2005-11-28 | 1,014 | 1,025 | 1,014 | 1,025 | 7,000 | 1,025 |
| 2005-11-25 | 1,000 | 1,015 | 1,000 | 1,015 | 2,000 | 1,015 |
| 2005-11-24 | 999 | 1,031 | 999 | 1,030 | 4,000 | 1,030 |
| 2005-11-22 | 1,049 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2005-11-21 | 1,006 | 1,051 | 1,006 | 1,049 | 20,000 | 1,049 |
| 2005-11-18 | 930 | 941 | 918 | 941 | 18,000 | 941 |
| 2005-11-17 | 928 | 930 | 905 | 920 | 12,000 | 920 |
| 2005-11-16 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 2005-11-15 | 949 | 950 | 935 | 936 | 11,000 | 936 |
| 2005-11-14 | 948 | 949 | 939 | 940 | 13,000 | 940 |
| 2005-11-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-11-10 | 950 | 950 | 939 | 940 | 5,000 | 940 |
| 2005-11-09 | 950 | 955 | 950 | 950 | 3,000 | 950 |
| 2005-11-08 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2005-11-07 | 950 | 950 | 945 | 950 | 5,000 | 950 |
| 2005-11-04 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2005-11-02 | 930 | 931 | 930 | 930 | 4,000 | 930 |
| 2005-11-01 | 915 | 931 | 915 | 931 | 3,000 | 931 |
| 2005-10-31 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2005-10-28 | 920 | 921 | 910 | 910 | 4,000 | 910 |
| 2005-10-27 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2005-10-26 | 930 | 930 | 910 | 915 | 9,000 | 915 |
| 2005-10-25 | 930 | 930 | 925 | 930 | 4,000 | 930 |
| 2005-10-24 | 925 | 930 | 920 | 930 | 13,000 | 930 |
| 2005-10-21 | 915 | 915 | 910 | 911 | 5,000 | 911 |
| 2005-10-20 | 910 | 910 | 910 | 910 | 12,000 | 910 |
| 2005-10-19 | 901 | 905 | 900 | 905 | 9,000 | 905 |
| 2005-10-18 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 2005-10-17 | 900 | 904 | 899 | 904 | 4,000 | 904 |
| 2005-10-14 | 891 | 891 | 890 | 890 | 3,000 | 890 |
| 2005-10-13 | 877 | 880 | 877 | 880 | 2,000 | 880 |
| 2005-10-12 | 878 | 880 | 878 | 880 | 2,000 | 880 |
| 2005-10-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-10-07 | 870 | 871 | 870 | 871 | 3,000 | 871 |
| 2005-10-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-05 | 900 | 900 | 894 | 895 | 3,000 | 895 |
| 2005-10-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-03 | 865 | 880 | 857 | 880 | 7,000 | 880 |
| 2005-09-30 | 900 | 905 | 900 | 900 | 3,000 | 900 |
| 2005-09-29 | 853 | 889 | 853 | 889 | 3,000 | 889 |
| 2005-09-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-09-27 | 903 | 903 | 902 | 902 | 3,000 | 902 |
| 2005-09-26 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2005-09-22 | 861 | 862 | 852 | 853 | 6,000 | 853 |
| 2005-09-21 | 900 | 909 | 860 | 860 | 6,000 | 860 |
| 2005-09-20 | 882 | 898 | 870 | 898 | 10,000 | 898 |
| 2005-09-16 | 880 | 891 | 879 | 879 | 8,000 | 879 |
| 2005-09-15 | 893 | 894 | 893 | 894 | 3,000 | 894 |
| 2005-09-14 | 875 | 875 | 872 | 874 | 4,000 | 874 |
| 2005-09-13 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2005-09-12 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2005-09-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-09-08 | 875 | 875 | 872 | 872 | 2,000 | 872 |
| 2005-09-07 | 865 | 880 | 830 | 875 | 15,000 | 875 |
| 2005-09-06 | 876 | 876 | 875 | 875 | 3,000 | 875 |
| 2005-09-05 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2005-09-02 | 853 | 881 | 850 | 880 | 18,000 | 880 |
| 2005-09-01 | 890 | 890 | 885 | 885 | 6,000 | 885 |
| 2005-08-31 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2005-08-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-08-29 | 910 | 910 | 900 | 910 | 5,000 | 910 |
| 2005-08-26 | 920 | 921 | 920 | 921 | 2,000 | 921 |
| 2005-08-25 | 920 | 921 | 920 | 921 | 4,000 | 921 |
| 2005-08-24 | 911 | 911 | 910 | 910 | 5,000 | 910 |
| 2005-08-23 | 898 | 910 | 898 | 900 | 9,000 | 900 |
| 2005-08-22 | 868 | 890 | 868 | 890 | 9,000 | 890 |
| 2005-08-19 | 878 | 879 | 860 | 870 | 6,000 | 870 |
| 2005-08-18 | 880 | 880 | 879 | 879 | 4,000 | 879 |
| 2005-08-17 | 860 | 880 | 850 | 880 | 9,000 | 880 |
| 2005-08-16 | 830 | 880 | 830 | 880 | 14,000 | 880 |
| 2005-08-15 | 830 | 830 | 825 | 830 | 11,000 | 830 |
| 2005-08-12 | 804 | 820 | 804 | 820 | 6,000 | 820 |
| 2005-08-11 | 822 | 822 | 820 | 820 | 6,000 | 820 |
| 2005-08-10 | 792 | 802 | 790 | 802 | 13,000 | 802 |
| 2005-08-09 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2005-08-08 | 770 | 781 | 770 | 777 | 6,000 | 777 |
| 2005-08-05 | 779 | 780 | 779 | 779 | 8,000 | 779 |
| 2005-08-04 | 770 | 780 | 770 | 780 | 8,000 | 780 |
| 2005-08-03 | 810 | 810 | 800 | 805 | 12,000 | 805 |
| 2005-08-02 | 799 | 810 | 799 | 810 | 21,000 | 810 |
| 2005-08-01 | 785 | 790 | 785 | 790 | 4,000 | 790 |
| 2005-07-29 | 770 | 785 | 763 | 785 | 21,000 | 785 |
| 2005-07-28 | 752 | 770 | 749 | 770 | 16,000 | 770 |
| 2005-07-27 | 745 | 752 | 745 | 750 | 15,000 | 750 |
| 2005-07-26 | 729 | 735 | 729 | 735 | 4,000 | 735 |
| 2005-07-25 | 725 | 732 | 725 | 730 | 4,000 | 730 |
| 2005-07-22 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2005-07-21 | 725 | 742 | 721 | 725 | 20,000 | 725 |
| 2005-07-20 | 715 | 725 | 714 | 725 | 15,000 | 725 |
| 2005-07-19 | 700 | 707 | 700 | 707 | 13,000 | 707 |
| 2005-07-15 | 699 | 700 | 695 | 695 | 10,000 | 695 |
| 2005-07-14 | 697 | 702 | 697 | 700 | 6,000 | 700 |
| 2005-07-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-07-12 | 690 | 691 | 690 | 690 | 15,000 | 690 |
| 2005-07-11 | 690 | 691 | 690 | 691 | 5,000 | 691 |
| 2005-07-08 | 693 | 698 | 690 | 690 | 32,000 | 690 |
| 2005-07-07 | 698 | 699 | 698 | 698 | 3,000 | 698 |
| 2005-07-06 | 700 | 700 | 698 | 698 | 17,000 | 698 |
| 2005-07-05 | 703 | 706 | 700 | 700 | 12,000 | 700 |
| 2005-07-04 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 2005-07-01 | 705 | 706 | 698 | 700 | 12,000 | 700 |
| 2005-06-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-29 | 710 | 712 | 706 | 710 | 20,000 | 710 |
| 2005-06-28 | 705 | 708 | 705 | 706 | 20,000 | 706 |
| 2005-06-27 | 695 | 701 | 695 | 701 | 6,000 | 701 |
| 2005-06-24 | 699 | 700 | 695 | 695 | 6,000 | 695 |
| 2005-06-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-06-22 | 709 | 710 | 697 | 705 | 13,000 | 705 |
| 2005-06-21 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-06-20 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2005-06-17 | 694 | 700 | 694 | 700 | 12,000 | 700 |
| 2005-06-16 | 695 | 702 | 695 | 700 | 9,000 | 700 |
| 2005-06-15 | 697 | 698 | 694 | 695 | 21,000 | 695 |
| 2005-06-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-13 | 700 | 705 | 696 | 705 | 8,000 | 705 |
| 2005-06-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-09 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-06-08 | 710 | 711 | 710 | 711 | 3,000 | 711 |
| 2005-06-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-06-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-05-30 | 705 | 705 | 700 | 701 | 5,000 | 701 |
| 2005-05-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-05-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-05-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-05-24 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-05-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-05-20 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-05-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-05-18 | 742 | 742 | 735 | 735 | 2,000 | 735 |
| 2005-05-17 | 750 | 751 | 743 | 743 | 9,000 | 743 |
| 2005-05-16 | 764 | 765 | 755 | 755 | 15,000 | 755 |
| 2005-05-13 | 740 | 766 | 739 | 766 | 9,000 | 766 |
| 2005-05-12 | 721 | 730 | 721 | 730 | 8,000 | 730 |
| 2005-05-11 | 721 | 721 | 720 | 720 | 12,000 | 720 |
| 2005-05-10 | 720 | 721 | 720 | 720 | 15,000 | 720 |
| 2005-05-09 | 719 | 720 | 719 | 719 | 7,000 | 719 |
| 2005-05-06 | 721 | 722 | 719 | 719 | 30,000 | 719 |
| 2005-05-02 | 719 | 720 | 719 | 720 | 4,000 | 720 |
| 2005-04-28 | 740 | 740 | 720 | 720 | 11,000 | 720 |
| 2005-04-27 | 721 | 740 | 721 | 740 | 7,000 | 740 |
| 2005-04-26 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 2005-04-25 | 700 | 739 | 700 | 728 | 43,000 | 728 |
| 2005-04-22 | 690 | 695 | 686 | 690 | 11,000 | 690 |
| 2005-04-21 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2005-04-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-04-19 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2005-04-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-04-15 | 703 | 704 | 690 | 701 | 8,000 | 701 |
| 2005-04-14 | 711 | 712 | 701 | 701 | 6,000 | 701 |
| 2005-04-13 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-04-12 | 725 | 726 | 725 | 726 | 2,000 | 726 |
| 2005-04-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-04-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-04-07 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-04-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-04-05 | 765 | 765 | 740 | 745 | 5,000 | 745 |
| 2005-04-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-04-01 | 760 | 763 | 760 | 763 | 2,000 | 763 |
| 2005-03-31 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2005-03-30 | 765 | 765 | 750 | 750 | 2,000 | 750 |
| 2005-03-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-03-28 | 765 | 770 | 763 | 770 | 7,000 | 770 |
| 2005-03-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-03-24 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 2005-03-23 | 699 | 860 | 699 | 790 | 32,000 | 790 |
| 2005-03-22 | 670 | 700 | 670 | 700 | 10,000 | 700 |
| 2005-03-18 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 2005-03-17 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-03-16 | 670 | 680 | 670 | 675 | 6,000 | 675 |
| 2005-03-15 | 650 | 680 | 650 | 680 | 20,000 | 680 |
| 2005-03-14 | 637 | 650 | 636 | 650 | 6,000 | 650 |
| 2005-03-11 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2005-03-10 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-03-09 | 629 | 630 | 629 | 629 | 9,000 | 629 |
| 2005-03-08 | 626 | 630 | 626 | 629 | 11,000 | 629 |
| 2005-03-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2005-03-04 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2005-03-03 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-03-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-03-01 | 629 | 629 | 625 | 625 | 7,000 | 625 |
| 2005-02-28 | 619 | 629 | 619 | 629 | 5,000 | 629 |
| 2005-02-25 | 620 | 620 | 619 | 619 | 4,000 | 619 |
| 2005-02-24 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2005-02-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-02-22 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2005-02-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-02-18 | 635 | 636 | 634 | 636 | 3,000 | 636 |
| 2005-02-17 | 629 | 629 | 625 | 625 | 5,000 | 625 |
| 2005-02-16 | 610 | 625 | 610 | 625 | 2,000 | 625 |
| 2005-02-15 | 608 | 616 | 608 | 616 | 7,000 | 616 |
| 2005-02-14 | 607 | 609 | 607 | 609 | 2,000 | 609 |
| 2005-02-10 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2005-02-09 | 601 | 605 | 601 | 605 | 10,000 | 605 |
| 2005-02-08 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-02-07 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-02-04 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2005-02-03 | 609 | 610 | 600 | 600 | 13,000 | 600 |
| 2005-02-02 | 610 | 614 | 610 | 614 | 2,000 | 614 |
| 2005-02-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-31 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-01-28 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-01-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-26 | 613 | 613 | 605 | 605 | 12,000 | 605 |
| 2005-01-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-20 | 605 | 606 | 605 | 605 | 5,000 | 605 |
| 2005-01-19 | 610 | 612 | 610 | 612 | 2,000 | 612 |
| 2005-01-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-01-17 | 611 | 612 | 609 | 610 | 9,000 | 610 |
| 2005-01-14 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2005-01-13 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2005-01-12 | 602 | 602 | 595 | 595 | 3,000 | 595 |
| 2005-01-11 | 588 | 613 | 588 | 613 | 4,000 | 613 |
| 2005-01-07 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 2005-01-06 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2005-01-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-01-04 | 607 | 607 | 607 | 607 | 1,000 | 607 |
分割・併合履歴 ： なし
