5900 (株)ダイケン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 450 | 484 | 450 | 484 | 7,000 | 484 |
| 2012-12-27 | 435 | 448 | 435 | 448 | 4,000 | 448 |
| 2012-12-26 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2012-12-25 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2012-12-21 | 430 | 438 | 430 | 437 | 9,000 | 437 |
| 2012-12-20 | 408 | 424 | 408 | 424 | 3,000 | 424 |
| 2012-12-19 | 415 | 418 | 415 | 418 | 4,000 | 418 |
| 2012-12-18 | 413 | 414 | 413 | 414 | 3,000 | 414 |
| 2012-12-17 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2012-12-14 | 410 | 410 | 405 | 405 | 11,000 | 405 |
| 2012-12-12 | 415 | 415 | 414 | 414 | 5,000 | 414 |
| 2012-12-11 | 407 | 414 | 407 | 414 | 2,000 | 414 |
| 2012-12-10 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2012-12-07 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2012-12-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2012-12-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2012-12-03 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2012-11-30 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2012-11-29 | 405 | 407 | 405 | 407 | 2,000 | 407 |
| 2012-11-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-11-26 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 2012-11-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-11-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-11-19 | 403 | 403 | 402 | 402 | 6,000 | 402 |
| 2012-11-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-11-15 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2012-11-14 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2012-11-13 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2012-11-12 | 404 | 404 | 401 | 401 | 5,000 | 401 |
| 2012-11-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2012-11-07 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2012-11-06 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2012-11-05 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-10-29 | 398 | 404 | 396 | 404 | 20,000 | 404 |
| 2012-10-26 | 390 | 396 | 390 | 396 | 13,000 | 396 |
| 2012-10-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-10-24 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2012-10-23 | 389 | 389 | 388 | 388 | 3,000 | 388 |
| 2012-10-22 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2012-10-19 | 384 | 391 | 383 | 391 | 4,000 | 391 |
| 2012-10-15 | 385 | 394 | 385 | 394 | 7,000 | 394 |
| 2012-10-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-10-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-10-10 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2012-10-09 | 394 | 394 | 389 | 389 | 11,000 | 389 |
| 2012-10-05 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2012-10-04 | 387 | 387 | 378 | 380 | 24,000 | 380 |
| 2012-10-03 | 387 | 395 | 387 | 389 | 5,000 | 389 |
| 2012-10-01 | 399 | 403 | 395 | 401 | 15,000 | 401 |
| 2012-09-28 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 2012-09-27 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-09-26 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2012-09-25 | 373 | 380 | 373 | 380 | 4,000 | 380 |
| 2012-09-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2012-09-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-09-18 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 2012-09-14 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2012-09-13 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2012-09-10 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2012-09-07 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2012-09-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-08-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-08-27 | 380 | 388 | 380 | 388 | 2,000 | 388 |
| 2012-08-23 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2012-08-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-08-21 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2012-08-15 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2012-08-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2012-08-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-08-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-08-08 | 381 | 381 | 378 | 378 | 3,000 | 378 |
| 2012-08-06 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2012-08-03 | 379 | 379 | 378 | 378 | 8,000 | 378 |
| 2012-08-01 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2012-07-31 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-07-30 | 378 | 384 | 378 | 384 | 3,000 | 384 |
| 2012-07-27 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2012-07-26 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2012-07-24 | 383 | 383 | 382 | 382 | 8,000 | 382 |
| 2012-07-23 | 386 | 390 | 383 | 390 | 11,000 | 390 |
| 2012-07-17 | 394 | 399 | 394 | 398 | 5,000 | 398 |
| 2012-07-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-07-12 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2012-07-10 | 399 | 399 | 389 | 389 | 9,000 | 389 |
| 2012-07-09 | 401 | 401 | 394 | 399 | 17,000 | 399 |
| 2012-07-06 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2012-07-05 | 394 | 394 | 394 | 394 | 7,000 | 394 |
| 2012-07-03 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 2012-07-02 | 397 | 397 | 395 | 395 | 15,000 | 395 |
| 2012-06-29 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 2012-06-28 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2012-06-27 | 395 | 396 | 394 | 396 | 12,000 | 396 |
| 2012-06-26 | 396 | 396 | 396 | 396 | 12,000 | 396 |
| 2012-06-25 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2012-06-20 | 387 | 389 | 387 | 389 | 6,000 | 389 |
| 2012-06-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-06-15 | 389 | 389 | 389 | 389 | 15,000 | 389 |
| 2012-06-14 | 389 | 392 | 389 | 389 | 7,000 | 389 |
| 2012-06-13 | 392 | 392 | 389 | 389 | 4,000 | 389 |
| 2012-06-07 | 384 | 389 | 384 | 389 | 6,000 | 389 |
| 2012-06-06 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2012-06-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-06-04 | 379 | 385 | 379 | 385 | 6,000 | 385 |
| 2012-05-28 | 401 | 401 | 397 | 397 | 3,000 | 397 |
| 2012-05-24 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-05-21 | 371 | 387 | 371 | 387 | 3,000 | 387 |
| 2012-05-18 | 367 | 367 | 364 | 366 | 9,000 | 366 |
| 2012-05-17 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2012-05-16 | 363 | 364 | 363 | 364 | 5,000 | 364 |
| 2012-05-15 | 384 | 384 | 350 | 355 | 59,000 | 355 |
| 2012-05-14 | 436 | 436 | 400 | 400 | 19,000 | 400 |
| 2012-05-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-04-26 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2012-04-25 | 444 | 450 | 444 | 450 | 3,000 | 450 |
| 2012-04-24 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2012-04-23 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2012-04-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2012-04-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2012-04-18 | 447 | 449 | 445 | 449 | 6,000 | 449 |
| 2012-04-17 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2012-04-16 | 430 | 436 | 430 | 436 | 9,000 | 436 |
| 2012-04-13 | 434 | 435 | 431 | 434 | 20,000 | 434 |
| 2012-04-12 | 425 | 434 | 425 | 434 | 11,000 | 434 |
| 2012-04-11 | 417 | 424 | 413 | 424 | 4,000 | 424 |
| 2012-04-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-04-06 | 415 | 421 | 415 | 421 | 2,000 | 421 |
| 2012-04-05 | 411 | 415 | 408 | 415 | 7,000 | 415 |
| 2012-04-03 | 422 | 423 | 422 | 423 | 8,000 | 423 |
| 2012-04-02 | 420 | 422 | 418 | 422 | 5,000 | 422 |
| 2012-03-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2012-03-27 | 403 | 417 | 403 | 417 | 2,000 | 417 |
| 2012-03-26 | 415 | 418 | 415 | 418 | 64,000 | 418 |
| 2012-03-23 | 405 | 408 | 405 | 408 | 4,000 | 408 |
| 2012-03-22 | 403 | 405 | 403 | 405 | 6,000 | 405 |
| 2012-03-21 | 401 | 405 | 395 | 403 | 15,000 | 403 |
| 2012-03-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2012-03-15 | 398 | 400 | 397 | 400 | 16,000 | 400 |
| 2012-03-14 | 392 | 396 | 392 | 393 | 29,000 | 393 |
| 2012-03-13 | 386 | 388 | 386 | 388 | 4,000 | 388 |
| 2012-03-12 | 384 | 392 | 383 | 392 | 5,000 | 392 |
| 2012-03-09 | 380 | 387 | 380 | 387 | 6,000 | 387 |
| 2012-03-08 | 378 | 381 | 373 | 381 | 9,000 | 381 |
| 2012-03-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-03-06 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2012-03-05 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2012-03-02 | 385 | 389 | 384 | 388 | 7,000 | 388 |
| 2012-03-01 | 383 | 385 | 367 | 385 | 12,000 | 385 |
| 2012-02-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-02-28 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 2012-02-27 | 387 | 387 | 375 | 376 | 12,000 | 376 |
| 2012-02-24 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2012-02-23 | 386 | 387 | 386 | 387 | 3,000 | 387 |
| 2012-02-22 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 2012-02-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2012-02-20 | 379 | 381 | 379 | 380 | 9,000 | 380 |
| 2012-02-17 | 374 | 375 | 374 | 374 | 6,000 | 374 |
| 2012-02-16 | 374 | 374 | 368 | 374 | 15,000 | 374 |
| 2012-02-15 | 373 | 373 | 372 | 373 | 19,000 | 373 |
| 2012-02-14 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2012-02-13 | 368 | 374 | 368 | 374 | 4,000 | 374 |
| 2012-02-10 | 367 | 368 | 367 | 368 | 3,000 | 368 |
| 2012-02-09 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2012-02-08 | 368 | 370 | 365 | 366 | 12,000 | 366 |
| 2012-02-07 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-02-06 | 363 | 367 | 363 | 365 | 12,000 | 365 |
| 2012-02-03 | 362 | 362 | 360 | 360 | 6,000 | 360 |
| 2012-02-02 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2012-02-01 | 363 | 363 | 361 | 361 | 3,000 | 361 |
| 2012-01-30 | 364 | 365 | 362 | 362 | 7,000 | 362 |
| 2012-01-27 | 361 | 364 | 361 | 364 | 2,000 | 364 |
| 2012-01-26 | 362 | 366 | 359 | 359 | 20,000 | 359 |
| 2012-01-25 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2012-01-24 | 365 | 365 | 360 | 360 | 18,000 | 360 |
| 2012-01-23 | 363 | 363 | 360 | 360 | 10,000 | 360 |
| 2012-01-20 | 362 | 367 | 360 | 367 | 14,000 | 367 |
| 2012-01-19 | 356 | 363 | 356 | 363 | 12,000 | 363 |
| 2012-01-18 | 355 | 356 | 350 | 350 | 8,000 | 350 |
| 2012-01-17 | 353 | 355 | 350 | 350 | 18,000 | 350 |
| 2012-01-16 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2012-01-13 | 347 | 350 | 347 | 350 | 5,000 | 350 |
| 2012-01-12 | 350 | 351 | 345 | 345 | 12,000 | 345 |
| 2012-01-11 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 2012-01-10 | 348 | 354 | 346 | 350 | 9,000 | 350 |
| 2012-01-06 | 342 | 342 | 339 | 339 | 7,000 | 339 |
| 2012-01-05 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2012-01-04 | 341 | 342 | 341 | 342 | 7,000 | 342 |
分割・併合履歴 ： なし
