5900 (株)ダイケン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2014-12-26 | 600 | 602 | 600 | 602 | 3,000 | 602 |
| 2014-12-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2014-12-24 | 603 | 603 | 600 | 600 | 5,000 | 600 |
| 2014-12-19 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2014-12-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2014-12-12 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 2014-12-11 | 588 | 588 | 585 | 588 | 3,000 | 588 |
| 2014-12-10 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2014-12-09 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 2014-12-08 | 586 | 588 | 585 | 585 | 6,000 | 585 |
| 2014-12-05 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2014-12-04 | 585 | 586 | 585 | 586 | 6,000 | 586 |
| 2014-12-03 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2014-12-02 | 587 | 587 | 582 | 582 | 20,000 | 582 |
| 2014-12-01 | 585 | 587 | 585 | 587 | 5,000 | 587 |
| 2014-11-28 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2014-11-27 | 587 | 588 | 585 | 585 | 10,000 | 585 |
| 2014-11-26 | 590 | 590 | 584 | 585 | 7,000 | 585 |
| 2014-11-25 | 573 | 586 | 573 | 580 | 18,000 | 580 |
| 2014-11-21 | 573 | 580 | 571 | 573 | 7,000 | 573 |
| 2014-11-20 | 573 | 575 | 573 | 575 | 2,000 | 575 |
| 2014-11-19 | 575 | 575 | 573 | 573 | 8,000 | 573 |
| 2014-11-18 | 576 | 577 | 575 | 577 | 5,000 | 577 |
| 2014-11-17 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2014-11-14 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2014-11-11 | 581 | 583 | 581 | 583 | 2,000 | 583 |
| 2014-11-10 | 572 | 579 | 562 | 579 | 11,000 | 579 |
| 2014-11-07 | 561 | 562 | 561 | 562 | 13,000 | 562 |
| 2014-11-06 | 556 | 564 | 556 | 556 | 12,000 | 556 |
| 2014-11-05 | 553 | 556 | 550 | 553 | 47,000 | 553 |
| 2014-11-04 | 554 | 564 | 554 | 563 | 6,000 | 563 |
| 2014-10-31 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2014-10-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-10-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-10-24 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2014-10-23 | 548 | 548 | 545 | 545 | 10,000 | 545 |
| 2014-10-21 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2014-10-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2014-10-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-10-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2014-10-14 | 541 | 550 | 540 | 550 | 7,000 | 550 |
| 2014-10-10 | 549 | 549 | 547 | 548 | 23,000 | 548 |
| 2014-10-09 | 560 | 565 | 556 | 565 | 3,000 | 565 |
| 2014-10-08 | 555 | 557 | 555 | 557 | 2,000 | 557 |
| 2014-10-06 | 564 | 564 | 551 | 551 | 10,000 | 551 |
| 2014-10-02 | 580 | 580 | 578 | 580 | 13,000 | 580 |
| 2014-10-01 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2014-09-30 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2014-09-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2014-09-26 | 572 | 574 | 572 | 574 | 3,000 | 574 |
| 2014-09-24 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-09-18 | 568 | 569 | 568 | 569 | 3,000 | 569 |
| 2014-09-17 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2014-09-16 | 570 | 570 | 568 | 568 | 5,000 | 568 |
| 2014-09-12 | 556 | 560 | 556 | 560 | 7,000 | 560 |
| 2014-09-11 | 552 | 553 | 552 | 553 | 3,000 | 553 |
| 2014-09-10 | 552 | 552 | 547 | 547 | 7,000 | 547 |
| 2014-09-09 | 552 | 552 | 552 | 552 | 7,000 | 552 |
| 2014-09-08 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 2014-09-05 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2014-09-04 | 542 | 542 | 540 | 540 | 7,000 | 540 |
| 2014-09-03 | 548 | 548 | 539 | 539 | 32,000 | 539 |
| 2014-09-02 | 547 | 547 | 543 | 544 | 26,000 | 544 |
| 2014-09-01 | 539 | 547 | 539 | 547 | 3,000 | 547 |
| 2014-08-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-08-28 | 549 | 549 | 532 | 542 | 14,000 | 542 |
| 2014-08-27 | 547 | 549 | 547 | 549 | 46,000 | 549 |
| 2014-08-26 | 550 | 550 | 537 | 547 | 12,000 | 547 |
| 2014-08-22 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-08-19 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2014-08-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-08-15 | 543 | 543 | 540 | 540 | 4,000 | 540 |
| 2014-08-14 | 537 | 537 | 536 | 536 | 4,000 | 536 |
| 2014-08-13 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2014-08-11 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2014-08-08 | 537 | 537 | 534 | 534 | 7,000 | 534 |
| 2014-08-07 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2014-08-06 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2014-08-05 | 544 | 544 | 543 | 543 | 4,000 | 543 |
| 2014-08-04 | 544 | 544 | 544 | 544 | 4,000 | 544 |
| 2014-08-01 | 550 | 550 | 547 | 547 | 3,000 | 547 |
| 2014-07-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2014-07-30 | 551 | 551 | 548 | 550 | 5,000 | 550 |
| 2014-07-29 | 554 | 554 | 551 | 551 | 6,000 | 551 |
| 2014-07-28 | 558 | 558 | 551 | 551 | 3,000 | 551 |
| 2014-07-25 | 558 | 558 | 550 | 550 | 4,000 | 550 |
| 2014-07-22 | 553 | 553 | 552 | 553 | 3,000 | 553 |
| 2014-07-18 | 549 | 549 | 546 | 546 | 8,000 | 546 |
| 2014-07-15 | 549 | 549 | 548 | 548 | 4,000 | 548 |
| 2014-07-14 | 546 | 549 | 546 | 549 | 5,000 | 549 |
| 2014-07-11 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2014-07-10 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2014-07-09 | 548 | 552 | 548 | 550 | 5,000 | 550 |
| 2014-07-08 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2014-07-07 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2014-07-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-07-03 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2014-07-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2014-06-30 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2014-06-26 | 555 | 555 | 546 | 546 | 3,000 | 546 |
| 2014-06-25 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2014-06-23 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2014-06-20 | 549 | 549 | 548 | 548 | 3,000 | 548 |
| 2014-06-19 | 547 | 555 | 547 | 548 | 11,000 | 548 |
| 2014-06-17 | 555 | 555 | 544 | 546 | 10,000 | 546 |
| 2014-06-16 | 559 | 559 | 559 | 559 | 11,000 | 559 |
| 2014-06-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2014-06-12 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2014-06-11 | 555 | 555 | 554 | 554 | 4,000 | 554 |
| 2014-06-10 | 554 | 554 | 553 | 553 | 5,000 | 553 |
| 2014-06-09 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2014-06-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2014-06-05 | 547 | 552 | 547 | 552 | 2,000 | 552 |
| 2014-06-04 | 547 | 547 | 546 | 546 | 4,000 | 546 |
| 2014-05-30 | 546 | 546 | 540 | 545 | 4,000 | 545 |
| 2014-05-27 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2014-05-26 | 549 | 549 | 549 | 549 | 11,000 | 549 |
| 2014-05-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-05-16 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 2014-05-15 | 549 | 549 | 530 | 530 | 19,000 | 530 |
| 2014-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-05-13 | 544 | 553 | 543 | 553 | 3,000 | 553 |
| 2014-05-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-05-08 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2014-04-30 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 2014-04-28 | 558 | 558 | 553 | 553 | 3,000 | 553 |
| 2014-04-21 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-04-15 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2014-04-11 | 556 | 556 | 555 | 556 | 4,000 | 556 |
| 2014-04-09 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2014-04-03 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2014-03-28 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2014-03-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-03-26 | 572 | 600 | 572 | 600 | 34,000 | 600 |
| 2014-03-25 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-03-19 | 554 | 554 | 554 | 554 | 50,000 | 554 |
| 2014-03-17 | 569 | 569 | 554 | 554 | 11,000 | 554 |
| 2014-03-14 | 560 | 560 | 558 | 560 | 7,000 | 560 |
| 2014-03-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-03-12 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2014-03-10 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2014-03-04 | 553 | 560 | 553 | 560 | 4,000 | 560 |
| 2014-03-03 | 554 | 561 | 554 | 561 | 2,000 | 561 |
| 2014-02-28 | 570 | 570 | 552 | 552 | 2,000 | 552 |
| 2014-02-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2014-02-26 | 578 | 578 | 570 | 570 | 7,000 | 570 |
| 2014-02-24 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2014-02-19 | 578 | 584 | 578 | 584 | 2,000 | 584 |
| 2014-02-18 | 574 | 588 | 574 | 588 | 4,000 | 588 |
| 2014-02-17 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2014-02-14 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 2014-02-13 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2014-02-12 | 574 | 584 | 574 | 584 | 2,000 | 584 |
| 2014-02-10 | 583 | 583 | 576 | 576 | 4,000 | 576 |
| 2014-02-07 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2014-02-05 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-02-04 | 570 | 570 | 550 | 551 | 16,000 | 551 |
| 2014-02-03 | 585 | 585 | 571 | 571 | 13,000 | 571 |
| 2014-01-31 | 590 | 590 | 581 | 581 | 2,000 | 581 |
| 2014-01-29 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2014-01-28 | 602 | 602 | 592 | 597 | 4,000 | 597 |
| 2014-01-24 | 613 | 613 | 602 | 602 | 14,000 | 602 |
| 2014-01-23 | 615 | 616 | 614 | 615 | 6,000 | 615 |
| 2014-01-22 | 606 | 611 | 606 | 611 | 2,000 | 611 |
| 2014-01-21 | 608 | 611 | 607 | 611 | 7,000 | 611 |
| 2014-01-20 | 601 | 609 | 600 | 609 | 18,000 | 609 |
| 2014-01-17 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2014-01-16 | 597 | 603 | 597 | 603 | 6,000 | 603 |
| 2014-01-15 | 603 | 603 | 596 | 603 | 5,000 | 603 |
| 2014-01-14 | 602 | 602 | 595 | 598 | 10,000 | 598 |
| 2014-01-10 | 594 | 601 | 594 | 595 | 4,000 | 595 |
| 2014-01-09 | 597 | 597 | 595 | 595 | 2,000 | 595 |
| 2014-01-08 | 587 | 591 | 587 | 591 | 8,000 | 591 |
| 2014-01-07 | 590 | 590 | 587 | 587 | 6,000 | 587 |
| 2014-01-06 | 588 | 589 | 585 | 586 | 6,000 | 586 |
分割・併合履歴 ： なし
