5900 (株)ダイケン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 780 | 780 | 755 | 755 | 2,000 | 755 |
| 2006-12-28 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2006-12-27 | 794 | 800 | 794 | 799 | 7,000 | 799 |
| 2006-12-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2006-12-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-12-22 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 2006-12-21 | 790 | 829 | 790 | 829 | 3,000 | 829 |
| 2006-12-20 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-12-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-12-15 | 849 | 860 | 830 | 845 | 10,000 | 845 |
| 2006-12-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-12-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-12-12 | 855 | 855 | 840 | 840 | 2,000 | 840 |
| 2006-12-11 | 820 | 840 | 805 | 840 | 9,000 | 840 |
| 2006-12-08 | 839 | 840 | 839 | 840 | 3,000 | 840 |
| 2006-12-07 | 840 | 841 | 839 | 839 | 3,000 | 839 |
| 2006-12-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-12-01 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2006-11-30 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-11-29 | 840 | 890 | 840 | 890 | 2,000 | 890 |
| 2006-11-28 | 870 | 885 | 870 | 885 | 2,000 | 885 |
| 2006-11-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-11-24 | 830 | 875 | 830 | 875 | 2,000 | 875 |
| 2006-11-22 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2006-11-21 | 830 | 881 | 830 | 881 | 2,000 | 881 |
| 2006-11-20 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-11-17 | 840 | 890 | 840 | 890 | 2,000 | 890 |
| 2006-11-16 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2006-11-15 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2006-11-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-11-13 | 858 | 880 | 858 | 880 | 3,000 | 880 |
| 2006-11-10 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-11-09 | 866 | 899 | 866 | 899 | 3,000 | 899 |
| 2006-11-08 | 826 | 881 | 826 | 881 | 3,000 | 881 |
| 2006-11-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-10-31 | 892 | 900 | 885 | 900 | 3,000 | 900 |
| 2006-10-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-10-27 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2006-10-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-10-25 | 860 | 881 | 860 | 880 | 3,000 | 880 |
| 2006-10-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-10-23 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-10-20 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2006-10-19 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2006-10-18 | 830 | 890 | 830 | 890 | 6,000 | 890 |
| 2006-10-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-10-16 | 875 | 895 | 875 | 895 | 6,000 | 895 |
| 2006-10-13 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2006-10-12 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 2006-10-11 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2006-10-10 | 850 | 879 | 835 | 879 | 3,000 | 879 |
| 2006-10-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-10-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-09-29 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-09-28 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 2006-09-27 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2006-09-26 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 2006-09-25 | 815 | 861 | 815 | 861 | 2,000 | 861 |
| 2006-09-22 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-09-21 | 806 | 859 | 806 | 859 | 2,000 | 859 |
| 2006-09-20 | 801 | 849 | 801 | 849 | 3,000 | 849 |
| 2006-09-19 | 870 | 870 | 855 | 855 | 2,000 | 855 |
| 2006-09-15 | 888 | 889 | 888 | 889 | 3,000 | 889 |
| 2006-09-14 | 856 | 889 | 856 | 889 | 3,000 | 889 |
| 2006-09-13 | 855 | 873 | 855 | 873 | 2,000 | 873 |
| 2006-09-12 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2006-09-11 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2006-09-08 | 858 | 859 | 855 | 855 | 4,000 | 855 |
| 2006-09-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-09-06 | 900 | 900 | 870 | 900 | 15,000 | 900 |
| 2006-08-31 | 920 | 946 | 920 | 946 | 2,000 | 946 |
| 2006-08-30 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2006-08-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-08-28 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2006-08-25 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-08-24 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2006-08-23 | 947 | 948 | 947 | 948 | 2,000 | 948 |
| 2006-08-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-08-21 | 890 | 928 | 890 | 928 | 3,000 | 928 |
| 2006-08-18 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2006-08-17 | 890 | 928 | 890 | 928 | 2,000 | 928 |
| 2006-08-16 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2006-08-15 | 925 | 926 | 925 | 926 | 2,000 | 926 |
| 2006-08-14 | 868 | 915 | 868 | 914 | 3,000 | 914 |
| 2006-08-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-08-10 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2006-08-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-08-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-08-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-08-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-07-31 | 906 | 920 | 905 | 920 | 5,000 | 920 |
| 2006-07-28 | 877 | 906 | 877 | 905 | 4,000 | 905 |
| 2006-07-27 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2006-07-26 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2006-07-25 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2006-07-24 | 856 | 914 | 856 | 914 | 4,000 | 914 |
| 2006-07-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-20 | 875 | 900 | 875 | 900 | 6,000 | 900 |
| 2006-07-19 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-07-18 | 910 | 911 | 889 | 889 | 6,000 | 889 |
| 2006-07-14 | 885 | 900 | 866 | 900 | 12,000 | 900 |
| 2006-07-13 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2006-07-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-11 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2006-07-10 | 926 | 926 | 910 | 914 | 5,000 | 914 |
| 2006-07-07 | 886 | 928 | 886 | 928 | 6,000 | 928 |
| 2006-07-03 | 900 | 929 | 900 | 929 | 2,000 | 929 |
| 2006-06-30 | 905 | 938 | 905 | 938 | 2,000 | 938 |
| 2006-06-29 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-06-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2006-06-27 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2006-06-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-06-23 | 935 | 935 | 921 | 921 | 3,000 | 921 |
| 2006-06-22 | 910 | 936 | 910 | 936 | 2,000 | 936 |
| 2006-06-21 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-06-20 | 931 | 932 | 930 | 930 | 3,000 | 930 |
| 2006-06-19 | 935 | 935 | 932 | 933 | 5,000 | 933 |
| 2006-06-16 | 933 | 935 | 931 | 935 | 3,000 | 935 |
| 2006-06-15 | 929 | 930 | 929 | 930 | 12,000 | 930 |
| 2006-06-14 | 875 | 928 | 875 | 928 | 10,000 | 928 |
| 2006-06-12 | 890 | 921 | 890 | 921 | 3,000 | 921 |
| 2006-06-09 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2006-06-08 | 935 | 941 | 910 | 929 | 8,000 | 929 |
| 2006-06-05 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2006-06-02 | 980 | 980 | 969 | 970 | 4,000 | 970 |
| 2006-06-01 | 989 | 989 | 962 | 987 | 5,000 | 987 |
| 2006-05-31 | 990 | 991 | 990 | 991 | 3,000 | 991 |
| 2006-05-30 | 962 | 993 | 962 | 991 | 5,000 | 991 |
| 2006-05-29 | 965 | 983 | 965 | 983 | 6,000 | 983 |
| 2006-05-26 | 989 | 989 | 988 | 989 | 10,000 | 989 |
| 2006-05-25 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2006-05-24 | 951 | 985 | 951 | 985 | 2,000 | 985 |
| 2006-05-23 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-05-19 | 970 | 996 | 970 | 996 | 2,000 | 996 |
| 2006-05-18 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-05-15 | 1,018 | 1,019 | 980 | 1,011 | 7,000 | 1,011 |
| 2006-05-12 | 992 | 1,011 | 972 | 1,011 | 11,000 | 1,011 |
| 2006-05-11 | 991 | 1,010 | 991 | 1,009 | 5,000 | 1,009 |
| 2006-05-10 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 | 1,019 |
| 2006-05-09 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-05-08 | 1,000 | 1,001 | 1,000 | 1,001 | 8,000 | 1,001 |
| 2006-05-02 | 999 | 1,029 | 999 | 1,029 | 10,000 | 1,029 |
| 2006-05-01 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2006-04-27 | 995 | 999 | 995 | 999 | 2,000 | 999 |
| 2006-04-26 | 995 | 996 | 995 | 996 | 3,000 | 996 |
| 2006-04-25 | 979 | 999 | 979 | 999 | 4,000 | 999 |
| 2006-04-24 | 997 | 999 | 978 | 999 | 5,000 | 999 |
| 2006-04-21 | 979 | 999 | 979 | 995 | 16,000 | 995 |
| 2006-04-20 | 988 | 993 | 975 | 993 | 17,000 | 993 |
| 2006-04-19 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2006-04-18 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2006-04-17 | 994 | 995 | 969 | 989 | 14,000 | 989 |
| 2006-04-14 | 985 | 995 | 985 | 990 | 5,000 | 990 |
| 2006-04-13 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-04-12 | 997 | 997 | 995 | 995 | 2,000 | 995 |
| 2006-04-11 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2006-04-10 | 970 | 987 | 970 | 987 | 4,000 | 987 |
| 2006-04-07 | 982 | 982 | 951 | 977 | 10,000 | 977 |
| 2006-04-05 | 971 | 972 | 971 | 972 | 5,000 | 972 |
| 2006-04-03 | 970 | 975 | 970 | 975 | 9,000 | 975 |
| 2006-03-31 | 992 | 992 | 990 | 990 | 6,000 | 990 |
| 2006-03-29 | 971 | 1,000 | 971 | 994 | 4,000 | 994 |
| 2006-03-28 | 970 | 990 | 970 | 980 | 6,000 | 980 |
| 2006-03-20 | 960 | 999 | 960 | 999 | 2,000 | 999 |
| 2006-03-15 | 997 | 999 | 996 | 999 | 8,000 | 999 |
| 2006-03-13 | 985 | 985 | 984 | 984 | 2,000 | 984 |
| 2006-03-09 | 970 | 990 | 970 | 990 | 4,000 | 990 |
| 2006-03-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-03-07 | 981 | 985 | 980 | 985 | 4,000 | 985 |
| 2006-03-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-02-28 | 960 | 990 | 960 | 990 | 5,000 | 990 |
| 2006-02-27 | 910 | 939 | 910 | 939 | 8,000 | 939 |
| 2006-02-24 | 901 | 910 | 901 | 910 | 3,000 | 910 |
| 2006-02-23 | 895 | 901 | 870 | 900 | 12,000 | 900 |
| 2006-02-22 | 909 | 909 | 900 | 907 | 5,000 | 907 |
| 2006-02-21 | 894 | 900 | 894 | 900 | 5,000 | 900 |
| 2006-02-20 | 919 | 920 | 895 | 895 | 11,000 | 895 |
| 2006-02-17 | 929 | 940 | 900 | 929 | 10,000 | 929 |
| 2006-02-16 | 970 | 970 | 930 | 940 | 21,000 | 940 |
| 2006-02-15 | 1,000 | 1,001 | 967 | 970 | 13,000 | 970 |
| 2006-02-14 | 1,002 | 1,002 | 990 | 990 | 4,000 | 990 |
| 2006-02-13 | 1,035 | 1,036 | 1,000 | 1,000 | 19,000 | 1,000 |
| 2006-02-10 | 1,045 | 1,045 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2006-02-09 | 1,035 | 1,045 | 1,035 | 1,045 | 2,000 | 1,045 |
| 2006-02-08 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2006-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-02-06 | 1,039 | 1,040 | 1,039 | 1,040 | 2,000 | 1,040 |
| 2006-02-03 | 1,068 | 1,068 | 1,055 | 1,055 | 7,000 | 1,055 |
| 2006-02-02 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2006-02-01 | 1,084 | 1,085 | 1,062 | 1,063 | 7,000 | 1,063 |
| 2006-01-31 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 1,084 |
| 2006-01-30 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 | 1,085 |
| 2006-01-27 | 1,059 | 1,086 | 1,059 | 1,085 | 6,000 | 1,085 |
| 2006-01-26 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-01-25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-01-24 | 1,010 | 1,061 | 1,010 | 1,060 | 8,000 | 1,060 |
| 2006-01-23 | 1,069 | 1,070 | 1,069 | 1,070 | 5,000 | 1,070 |
| 2006-01-20 | 1,020 | 1,070 | 1,020 | 1,070 | 4,000 | 1,070 |
| 2006-01-19 | 999 | 1,000 | 980 | 1,000 | 11,000 | 1,000 |
| 2006-01-18 | 1,066 | 1,067 | 980 | 1,000 | 18,000 | 1,000 |
| 2006-01-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-01-16 | 1,099 | 1,110 | 1,099 | 1,110 | 8,000 | 1,110 |
| 2006-01-13 | 1,114 | 1,115 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2006-01-12 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2006-01-11 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2006-01-10 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2006-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-01-05 | 1,082 | 1,084 | 1,082 | 1,082 | 12,000 | 1,082 |
| 2006-01-04 | 1,083 | 1,083 | 1,083 | 1,083 | 3,000 | 1,083 |
分割・併合履歴 ： なし
