5900 (株)ダイケン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 840 | 847 | 840 | 845 | 7,000 | 845 |
| 2007-12-26 | 844 | 844 | 840 | 840 | 3,000 | 840 |
| 2007-12-21 | 819 | 844 | 819 | 844 | 3,000 | 844 |
| 2007-12-20 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2007-12-19 | 825 | 844 | 823 | 844 | 4,000 | 844 |
| 2007-12-18 | 807 | 841 | 807 | 841 | 5,000 | 841 |
| 2007-12-17 | 845 | 846 | 845 | 846 | 4,000 | 846 |
| 2007-12-13 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-12-12 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2007-12-11 | 817 | 835 | 817 | 835 | 7,000 | 835 |
| 2007-12-10 | 815 | 820 | 814 | 820 | 9,000 | 820 |
| 2007-12-06 | 816 | 816 | 815 | 815 | 6,000 | 815 |
| 2007-12-05 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-12-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-12-03 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-11-30 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-11-29 | 814 | 815 | 814 | 815 | 4,000 | 815 |
| 2007-11-28 | 777 | 814 | 777 | 814 | 6,000 | 814 |
| 2007-11-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-11-21 | 814 | 815 | 814 | 815 | 4,000 | 815 |
| 2007-11-20 | 776 | 816 | 776 | 816 | 4,000 | 816 |
| 2007-11-19 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2007-11-16 | 776 | 820 | 776 | 820 | 2,000 | 820 |
| 2007-11-15 | 814 | 814 | 813 | 813 | 4,000 | 813 |
| 2007-11-14 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2007-11-13 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2007-11-12 | 771 | 798 | 771 | 798 | 2,000 | 798 |
| 2007-11-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-11-08 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2007-11-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-11-05 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2007-11-02 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2007-11-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-10-31 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2007-10-30 | 810 | 811 | 805 | 805 | 4,000 | 805 |
| 2007-10-29 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2007-10-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-10-19 | 804 | 804 | 785 | 785 | 2,000 | 785 |
| 2007-10-17 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2007-10-16 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2007-10-15 | 789 | 801 | 789 | 801 | 4,000 | 801 |
| 2007-10-12 | 756 | 769 | 756 | 769 | 2,000 | 769 |
| 2007-10-11 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2007-10-10 | 733 | 827 | 733 | 827 | 2,000 | 827 |
| 2007-10-09 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2007-10-04 | 735 | 742 | 735 | 742 | 5,000 | 742 |
| 2007-10-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-10-02 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2007-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-09-28 | 820 | 820 | 790 | 790 | 2,000 | 790 |
| 2007-09-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-09-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-09-21 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2007-09-20 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2007-09-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-09-18 | 779 | 780 | 779 | 780 | 3,000 | 780 |
| 2007-09-14 | 720 | 770 | 720 | 770 | 2,000 | 770 |
| 2007-09-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-09-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-09-11 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-09-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-09-05 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2007-09-04 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2007-08-31 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2007-08-29 | 722 | 730 | 710 | 730 | 3,000 | 730 |
| 2007-08-27 | 720 | 795 | 720 | 795 | 4,000 | 795 |
| 2007-08-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-08-23 | 700 | 780 | 700 | 780 | 2,000 | 780 |
| 2007-08-22 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-08-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-08-20 | 723 | 723 | 695 | 695 | 6,000 | 695 |
| 2007-08-17 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2007-08-15 | 780 | 781 | 780 | 781 | 4,000 | 781 |
| 2007-08-14 | 771 | 772 | 771 | 772 | 2,000 | 772 |
| 2007-08-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-08-10 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 2007-08-09 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 2007-08-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-08-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-08-03 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-08-02 | 822 | 822 | 800 | 820 | 5,000 | 820 |
| 2007-08-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-07-31 | 850 | 884 | 850 | 850 | 4,000 | 850 |
| 2007-07-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-07-27 | 848 | 870 | 848 | 870 | 3,000 | 870 |
| 2007-07-26 | 889 | 889 | 810 | 850 | 16,000 | 850 |
| 2007-07-25 | 841 | 889 | 841 | 889 | 3,000 | 889 |
| 2007-07-24 | 852 | 889 | 852 | 889 | 4,000 | 889 |
| 2007-07-23 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2007-07-20 | 825 | 874 | 825 | 870 | 9,000 | 870 |
| 2007-07-19 | 823 | 845 | 815 | 815 | 4,000 | 815 |
| 2007-07-18 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2007-07-17 | 846 | 847 | 846 | 847 | 2,000 | 847 |
| 2007-07-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-07-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-07-11 | 835 | 850 | 835 | 850 | 5,000 | 850 |
| 2007-07-10 | 859 | 859 | 850 | 850 | 5,000 | 850 |
| 2007-07-09 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2007-07-05 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2007-07-04 | 821 | 860 | 821 | 850 | 5,000 | 850 |
| 2007-07-02 | 802 | 859 | 802 | 828 | 4,000 | 828 |
| 2007-06-29 | 815 | 845 | 815 | 843 | 3,000 | 843 |
| 2007-06-28 | 815 | 815 | 805 | 805 | 2,000 | 805 |
| 2007-06-26 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-06-25 | 820 | 833 | 815 | 815 | 4,000 | 815 |
| 2007-06-22 | 792 | 801 | 792 | 799 | 4,000 | 799 |
| 2007-06-21 | 800 | 820 | 799 | 820 | 4,000 | 820 |
| 2007-06-20 | 800 | 810 | 782 | 810 | 5,000 | 810 |
| 2007-06-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-06-18 | 800 | 801 | 800 | 800 | 3,000 | 800 |
| 2007-06-15 | 799 | 801 | 799 | 801 | 18,000 | 801 |
| 2007-06-14 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-06-13 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2007-06-12 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2007-06-11 | 780 | 795 | 780 | 795 | 2,000 | 795 |
| 2007-06-08 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2007-06-07 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2007-06-06 | 788 | 793 | 788 | 793 | 2,000 | 793 |
| 2007-06-04 | 794 | 799 | 794 | 799 | 2,000 | 799 |
| 2007-05-31 | 795 | 795 | 794 | 794 | 2,000 | 794 |
| 2007-05-30 | 775 | 794 | 775 | 794 | 2,000 | 794 |
| 2007-05-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-05-28 | 789 | 790 | 789 | 790 | 8,000 | 790 |
| 2007-05-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-05-24 | 776 | 794 | 773 | 794 | 9,000 | 794 |
| 2007-05-23 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2007-05-22 | 795 | 799 | 795 | 799 | 2,000 | 799 |
| 2007-05-21 | 780 | 800 | 776 | 800 | 9,000 | 800 |
| 2007-05-18 | 785 | 801 | 785 | 800 | 6,000 | 800 |
| 2007-05-17 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2007-05-16 | 777 | 798 | 777 | 798 | 9,000 | 798 |
| 2007-05-15 | 796 | 797 | 796 | 796 | 4,000 | 796 |
| 2007-05-11 | 772 | 788 | 771 | 788 | 4,000 | 788 |
| 2007-05-10 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 2007-05-09 | 790 | 795 | 790 | 793 | 3,000 | 793 |
| 2007-05-08 | 788 | 789 | 788 | 789 | 2,000 | 789 |
| 2007-05-07 | 789 | 789 | 788 | 788 | 2,000 | 788 |
| 2007-05-02 | 767 | 782 | 767 | 780 | 4,000 | 780 |
| 2007-04-27 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 2007-04-26 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2007-04-25 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2007-04-24 | 755 | 781 | 755 | 781 | 2,000 | 781 |
| 2007-04-23 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2007-04-20 | 758 | 770 | 758 | 770 | 3,000 | 770 |
| 2007-04-19 | 750 | 750 | 741 | 741 | 2,000 | 741 |
| 2007-04-18 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2007-04-17 | 749 | 779 | 749 | 779 | 3,000 | 779 |
| 2007-04-16 | 764 | 765 | 725 | 750 | 12,000 | 750 |
| 2007-04-13 | 755 | 757 | 755 | 757 | 2,000 | 757 |
| 2007-04-12 | 726 | 754 | 726 | 754 | 2,000 | 754 |
| 2007-04-11 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2007-04-10 | 720 | 749 | 720 | 749 | 3,000 | 749 |
| 2007-04-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-04-05 | 750 | 750 | 729 | 729 | 6,000 | 729 |
| 2007-04-04 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2007-03-30 | 726 | 775 | 726 | 775 | 9,000 | 775 |
| 2007-03-29 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2007-03-28 | 736 | 740 | 736 | 738 | 3,000 | 738 |
| 2007-03-27 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2007-03-26 | 725 | 725 | 717 | 717 | 5,000 | 717 |
| 2007-03-23 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-03-22 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2007-03-20 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2007-03-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-03-15 | 739 | 740 | 739 | 739 | 7,000 | 739 |
| 2007-03-14 | 718 | 720 | 718 | 720 | 2,000 | 720 |
| 2007-03-13 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2007-03-09 | 722 | 740 | 700 | 710 | 21,000 | 710 |
| 2007-03-08 | 740 | 745 | 721 | 745 | 7,000 | 745 |
| 2007-03-07 | 750 | 752 | 743 | 750 | 4,000 | 750 |
| 2007-03-06 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2007-03-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-03-01 | 750 | 769 | 742 | 758 | 5,000 | 758 |
| 2007-02-28 | 755 | 770 | 740 | 769 | 10,000 | 769 |
| 2007-02-27 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-02-26 | 785 | 799 | 785 | 799 | 7,000 | 799 |
| 2007-02-23 | 752 | 772 | 752 | 771 | 6,000 | 771 |
| 2007-02-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-02-21 | 797 | 820 | 781 | 820 | 15,000 | 820 |
| 2007-02-20 | 780 | 797 | 780 | 797 | 2,000 | 797 |
| 2007-02-19 | 781 | 820 | 780 | 780 | 7,000 | 780 |
| 2007-02-16 | 784 | 785 | 784 | 785 | 2,000 | 785 |
| 2007-02-15 | 777 | 784 | 770 | 776 | 4,000 | 776 |
| 2007-02-14 | 773 | 784 | 773 | 780 | 4,000 | 780 |
| 2007-02-13 | 760 | 781 | 750 | 781 | 11,000 | 781 |
| 2007-02-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-02-08 | 761 | 785 | 761 | 780 | 3,000 | 780 |
| 2007-02-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-02-05 | 753 | 785 | 753 | 785 | 4,000 | 785 |
| 2007-02-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-01-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-01-29 | 753 | 840 | 753 | 838 | 5,000 | 838 |
| 2007-01-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-01-25 | 790 | 799 | 790 | 799 | 2,000 | 799 |
| 2007-01-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-01-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-01-22 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2007-01-19 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-01-18 | 794 | 812 | 794 | 810 | 5,000 | 810 |
| 2007-01-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-01-15 | 795 | 801 | 795 | 795 | 7,000 | 795 |
| 2007-01-12 | 807 | 808 | 795 | 795 | 6,000 | 795 |
| 2007-01-11 | 785 | 808 | 785 | 808 | 3,000 | 808 |
| 2007-01-10 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2007-01-09 | 751 | 770 | 750 | 770 | 4,000 | 770 |
| 2007-01-05 | 751 | 752 | 750 | 750 | 6,000 | 750 |
分割・併合履歴 ： なし
