5900 (株)ダイケン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 2010-12-29 | 362 | 363 | 360 | 360 | 4,000 | 360 |
| 2010-12-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2010-12-24 | 356 | 372 | 356 | 372 | 5,000 | 372 |
| 2010-12-22 | 354 | 377 | 354 | 377 | 5,000 | 377 |
| 2010-12-15 | 378 | 378 | 370 | 370 | 5,000 | 370 |
| 2010-12-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-12-13 | 358 | 361 | 358 | 361 | 2,000 | 361 |
| 2010-12-10 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2010-12-08 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2010-12-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-12-03 | 348 | 356 | 346 | 356 | 7,000 | 356 |
| 2010-12-02 | 337 | 347 | 337 | 347 | 8,000 | 347 |
| 2010-12-01 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2010-11-29 | 328 | 335 | 328 | 335 | 3,000 | 335 |
| 2010-11-26 | 339 | 340 | 324 | 324 | 6,000 | 324 |
| 2010-11-22 | 335 | 338 | 335 | 338 | 3,000 | 338 |
| 2010-11-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-11-16 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2010-11-15 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2010-11-12 | 332 | 335 | 332 | 335 | 6,000 | 335 |
| 2010-11-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2010-11-10 | 327 | 330 | 327 | 330 | 2,000 | 330 |
| 2010-11-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2010-11-05 | 319 | 325 | 319 | 325 | 2,000 | 325 |
| 2010-11-04 | 317 | 318 | 317 | 318 | 3,000 | 318 |
| 2010-10-27 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2010-10-26 | 333 | 339 | 333 | 339 | 5,000 | 339 |
| 2010-10-25 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-10-22 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2010-10-15 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 2010-10-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2010-10-12 | 338 | 339 | 338 | 338 | 3,000 | 338 |
| 2010-10-08 | 341 | 341 | 338 | 338 | 2,000 | 338 |
| 2010-10-06 | 340 | 340 | 339 | 340 | 4,000 | 340 |
| 2010-10-05 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-10-04 | 345 | 346 | 336 | 336 | 4,000 | 336 |
| 2010-09-27 | 350 | 360 | 350 | 360 | 4,000 | 360 |
| 2010-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-09-22 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-09-21 | 374 | 374 | 353 | 353 | 4,000 | 353 |
| 2010-09-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-09-14 | 386 | 386 | 380 | 380 | 2,000 | 380 |
| 2010-09-13 | 371 | 385 | 371 | 385 | 2,000 | 385 |
| 2010-08-27 | 376 | 377 | 369 | 370 | 4,000 | 370 |
| 2010-08-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-08-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2010-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-08-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-08-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-08-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-07-26 | 396 | 400 | 396 | 400 | 6,000 | 400 |
| 2010-07-20 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2010-07-15 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2010-07-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-07-13 | 422 | 427 | 422 | 427 | 2,000 | 427 |
| 2010-07-12 | 430 | 438 | 430 | 438 | 2,000 | 438 |
| 2010-07-09 | 426 | 435 | 425 | 425 | 6,000 | 425 |
| 2010-07-08 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-07-06 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-06-28 | 436 | 450 | 436 | 450 | 4,000 | 450 |
| 2010-06-15 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 2010-06-14 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2010-06-07 | 408 | 432 | 408 | 432 | 4,000 | 432 |
| 2010-06-03 | 425 | 440 | 425 | 440 | 4,000 | 440 |
| 2010-05-31 | 447 | 458 | 447 | 458 | 3,000 | 458 |
| 2010-05-26 | 450 | 450 | 447 | 447 | 12,000 | 447 |
| 2010-05-25 | 454 | 454 | 447 | 447 | 2,000 | 447 |
| 2010-05-17 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2010-05-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-04-30 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2010-04-26 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2010-04-21 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-04-15 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2010-04-14 | 487 | 488 | 485 | 485 | 3,000 | 485 |
| 2010-04-12 | 493 | 493 | 475 | 491 | 6,000 | 491 |
| 2010-04-09 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2010-04-05 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2010-03-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2010-03-15 | 469 | 489 | 469 | 489 | 4,000 | 489 |
| 2010-03-12 | 477 | 485 | 477 | 485 | 6,000 | 485 |
| 2010-03-08 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2010-02-26 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2010-02-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2010-02-12 | 469 | 469 | 465 | 465 | 2,000 | 465 |
| 2010-01-26 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2010-01-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-01-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2010-01-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： なし
