5900 (株)ダイケン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 610 | 611 | 610 | 611 | 200 | 611 |
| 2015-12-29 | 607 | 610 | 607 | 610 | 200 | 610 |
| 2015-12-28 | 619 | 619 | 609 | 610 | 1,400 | 610 |
| 2015-12-25 | 609 | 613 | 609 | 609 | 2,000 | 609 |
| 2015-12-24 | 613 | 613 | 611 | 611 | 1,700 | 611 |
| 2015-12-22 | 612 | 614 | 612 | 613 | 400 | 613 |
| 2015-12-21 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2015-12-18 | 612 | 620 | 612 | 620 | 300 | 620 |
| 2015-12-17 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2015-12-16 | 611 | 612 | 611 | 612 | 200 | 612 |
| 2015-12-15 | 621 | 621 | 611 | 611 | 3,200 | 611 |
| 2015-12-14 | 614 | 617 | 614 | 616 | 800 | 616 |
| 2015-12-11 | 618 | 618 | 614 | 618 | 1,700 | 618 |
| 2015-12-10 | 622 | 622 | 618 | 618 | 7,400 | 618 |
| 2015-12-09 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2015-12-08 | 614 | 619 | 614 | 619 | 2,800 | 619 |
| 2015-12-07 | 614 | 619 | 613 | 613 | 2,500 | 613 |
| 2015-12-04 | 617 | 619 | 614 | 614 | 2,100 | 614 |
| 2015-12-03 | 616 | 617 | 616 | 617 | 200 | 617 |
| 2015-12-02 | 632 | 632 | 614 | 614 | 2,500 | 614 |
| 2015-12-01 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2015-11-27 | 636 | 636 | 626 | 626 | 1,200 | 626 |
| 2015-11-26 | 622 | 622 | 612 | 612 | 2,400 | 612 |
| 2015-11-25 | 609 | 612 | 609 | 612 | 700 | 612 |
| 2015-11-24 | 607 | 612 | 607 | 612 | 1,600 | 612 |
| 2015-11-20 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2015-11-18 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2015-11-16 | 634 | 634 | 632 | 632 | 2,500 | 632 |
| 2015-11-12 | 618 | 624 | 600 | 624 | 1,400 | 624 |
| 2015-11-11 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2015-11-10 | 614 | 620 | 614 | 616 | 800 | 616 |
| 2015-11-09 | 630 | 630 | 614 | 614 | 13,300 | 614 |
| 2015-11-06 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2015-11-05 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2015-11-04 | 626 | 633 | 626 | 626 | 800 | 626 |
| 2015-11-02 | 625 | 625 | 623 | 623 | 1,100 | 623 |
| 2015-10-30 | 627 | 627 | 625 | 625 | 3,000 | 625 |
| 2015-10-29 | 628 | 628 | 627 | 627 | 2,000 | 627 |
| 2015-10-28 | 632 | 633 | 632 | 633 | 2,000 | 633 |
| 2015-10-27 | 629 | 638 | 629 | 638 | 2,000 | 638 |
| 2015-10-23 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-10-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-10-15 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2015-10-09 | 651 | 651 | 645 | 645 | 2,000 | 645 |
| 2015-10-08 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2015-10-07 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2015-10-01 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2015-09-30 | 668 | 668 | 661 | 661 | 3,000 | 661 |
| 2015-09-29 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2015-09-28 | 698 | 698 | 678 | 678 | 6,000 | 678 |
| 2015-09-24 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2015-09-18 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2015-09-17 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-09-15 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2015-09-14 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2015-09-11 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2015-09-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2015-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2015-09-08 | 707 | 715 | 707 | 715 | 5,000 | 715 |
| 2015-09-07 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-09-04 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-09-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2015-09-02 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 2015-09-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2015-08-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-08-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-08-27 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2015-08-26 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2015-08-25 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2015-08-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2015-08-21 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2015-08-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2015-08-19 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2015-08-18 | 745 | 745 | 740 | 740 | 3,000 | 740 |
| 2015-08-17 | 753 | 753 | 740 | 740 | 5,000 | 740 |
| 2015-08-14 | 755 | 755 | 742 | 742 | 2,000 | 742 |
| 2015-08-13 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2015-08-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2015-08-11 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2015-08-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2015-08-07 | 760 | 760 | 745 | 745 | 4,000 | 745 |
| 2015-08-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-08-05 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2015-08-04 | 757 | 757 | 750 | 750 | 3,000 | 750 |
| 2015-08-03 | 763 | 763 | 750 | 750 | 12,000 | 750 |
| 2015-07-31 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2015-07-30 | 766 | 768 | 766 | 768 | 2,000 | 768 |
| 2015-07-29 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2015-07-28 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2015-07-27 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2015-07-24 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2015-07-23 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2015-07-22 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2015-07-21 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 2015-07-17 | 711 | 736 | 711 | 736 | 5,000 | 736 |
| 2015-07-16 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2015-07-15 | 715 | 717 | 715 | 717 | 4,000 | 717 |
| 2015-07-14 | 704 | 710 | 704 | 710 | 2,000 | 710 |
| 2015-07-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2015-07-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2015-07-09 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 2015-07-08 | 705 | 705 | 690 | 690 | 2,000 | 690 |
| 2015-07-07 | 686 | 690 | 686 | 690 | 4,000 | 690 |
| 2015-07-06 | 686 | 686 | 680 | 680 | 6,000 | 680 |
| 2015-07-03 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2015-07-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-07-01 | 684 | 685 | 680 | 685 | 5,000 | 685 |
| 2015-06-30 | 686 | 686 | 680 | 680 | 3,000 | 680 |
| 2015-06-29 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2015-06-26 | 680 | 683 | 674 | 683 | 7,000 | 683 |
| 2015-06-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-06-24 | 679 | 679 | 674 | 674 | 3,000 | 674 |
| 2015-06-23 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2015-06-22 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2015-06-19 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-06-18 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2015-06-17 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-06-16 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2015-06-15 | 671 | 671 | 668 | 668 | 17,000 | 668 |
| 2015-06-12 | 675 | 675 | 668 | 672 | 7,000 | 672 |
| 2015-06-11 | 665 | 669 | 665 | 669 | 8,000 | 669 |
| 2015-06-10 | 659 | 665 | 659 | 665 | 2,000 | 665 |
| 2015-06-09 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2015-06-08 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2015-06-04 | 655 | 655 | 651 | 651 | 2,000 | 651 |
| 2015-06-02 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2015-05-29 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2015-05-26 | 659 | 659 | 659 | 659 | 13,000 | 659 |
| 2015-05-25 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2015-05-20 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 2015-05-19 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2015-05-15 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2015-05-14 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2015-05-12 | 650 | 660 | 649 | 660 | 7,000 | 660 |
| 2015-05-08 | 653 | 653 | 650 | 650 | 6,000 | 650 |
| 2015-04-30 | 657 | 657 | 650 | 650 | 7,000 | 650 |
| 2015-04-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2015-04-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2015-04-24 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2015-04-22 | 654 | 654 | 654 | 654 | 4,000 | 654 |
| 2015-04-21 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-04-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-04-16 | 649 | 668 | 635 | 668 | 11,000 | 668 |
| 2015-04-15 | 656 | 656 | 642 | 642 | 8,000 | 642 |
| 2015-04-14 | 672 | 672 | 642 | 642 | 4,000 | 642 |
| 2015-04-13 | 644 | 652 | 640 | 652 | 11,000 | 652 |
| 2015-04-10 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2015-04-09 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2015-04-08 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2015-04-07 | 630 | 634 | 630 | 634 | 2,000 | 634 |
| 2015-04-06 | 645 | 645 | 625 | 625 | 3,000 | 625 |
| 2015-04-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-04-02 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2015-04-01 | 649 | 649 | 638 | 638 | 5,000 | 638 |
| 2015-03-31 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 2015-03-30 | 645 | 645 | 639 | 639 | 2,000 | 639 |
| 2015-03-27 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2015-03-26 | 645 | 645 | 640 | 645 | 3,000 | 645 |
| 2015-03-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-03-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-03-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2015-03-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-03-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2015-03-16 | 641 | 641 | 641 | 641 | 7,000 | 641 |
| 2015-03-13 | 647 | 647 | 640 | 640 | 3,000 | 640 |
| 2015-03-12 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-03-10 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-03-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-03-06 | 648 | 648 | 645 | 645 | 3,000 | 645 |
| 2015-03-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2015-03-04 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2015-03-03 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2015-03-02 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 2015-02-27 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 2015-02-26 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2015-02-25 | 640 | 660 | 630 | 660 | 13,000 | 660 |
| 2015-02-24 | 650 | 663 | 640 | 663 | 5,000 | 663 |
| 2015-02-23 | 659 | 659 | 650 | 651 | 3,000 | 651 |
| 2015-02-20 | 623 | 650 | 623 | 650 | 33,000 | 650 |
| 2015-02-19 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2015-02-18 | 620 | 620 | 619 | 620 | 7,000 | 620 |
| 2015-02-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2015-02-16 | 614 | 615 | 614 | 615 | 3,000 | 615 |
| 2015-02-13 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2015-02-12 | 609 | 610 | 606 | 610 | 8,000 | 610 |
| 2015-02-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2015-02-09 | 607 | 607 | 602 | 602 | 2,000 | 602 |
| 2015-02-06 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2015-02-05 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2015-02-04 | 599 | 600 | 599 | 599 | 4,000 | 599 |
| 2015-02-03 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2015-02-02 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2015-01-30 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2015-01-29 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2015-01-26 | 602 | 603 | 601 | 603 | 4,000 | 603 |
| 2015-01-20 | 595 | 601 | 595 | 601 | 5,000 | 601 |
| 2015-01-16 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2015-01-15 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2015-01-14 | 600 | 600 | 589 | 595 | 6,000 | 595 |
| 2015-01-09 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2015-01-07 | 600 | 600 | 595 | 595 | 9,000 | 595 |
| 2015-01-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-01-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
分割・併合履歴 ： なし
