5900 (株)ダイケン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 692 | 692 | 688 | 692 | 500 | 692 |
| 2022-12-29 | - | - | - | 692 | - | 692 |
| 2022-12-28 | 687 | 692 | 687 | 692 | 200 | 692 |
| 2022-12-27 | 686 | 687 | 686 | 686 | 600 | 686 |
| 2022-12-26 | 691 | 695 | 691 | 694 | 2,400 | 694 |
| 2022-12-23 | 689 | 695 | 689 | 695 | 600 | 695 |
| 2022-12-22 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2022-12-21 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-12-20 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-12-19 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-12-16 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-12-15 | 717 | 718 | 704 | 704 | 6,100 | 704 |
| 2022-12-14 | 693 | 696 | 693 | 696 | 200 | 696 |
| 2022-12-13 | 689 | 689 | 687 | 687 | 1,600 | 687 |
| 2022-12-12 | 704 | 704 | 703 | 704 | 300 | 704 |
| 2022-12-09 | 687 | 745 | 677 | 692 | 5,400 | 692 |
| 2022-12-08 | 669 | 683 | 668 | 678 | 1,700 | 678 |
| 2022-12-07 | 684 | 684 | 674 | 679 | 700 | 679 |
| 2022-12-06 | 686 | 686 | 685 | 685 | 600 | 685 |
| 2022-12-05 | 671 | 676 | 671 | 676 | 300 | 676 |
| 2022-12-02 | 673 | 674 | 671 | 671 | 600 | 671 |
| 2022-12-01 | 687 | 687 | 687 | 687 | 500 | 687 |
| 2022-11-30 | 678 | 680 | 678 | 680 | 500 | 680 |
| 2022-11-29 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2022-11-28 | 675 | 675 | 673 | 673 | 1,700 | 673 |
| 2022-11-25 | 672 | 685 | 672 | 685 | 800 | 685 |
| 2022-11-24 | 667 | 677 | 667 | 677 | 700 | 677 |
| 2022-11-22 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2022-11-21 | 672 | 676 | 672 | 675 | 1,700 | 675 |
| 2022-11-18 | 676 | 680 | 676 | 676 | 1,500 | 676 |
| 2022-11-17 | 675 | 680 | 675 | 680 | 1,800 | 680 |
| 2022-11-16 | 680 | 700 | 680 | 700 | 1,600 | 700 |
| 2022-11-15 | 690 | 690 | 681 | 682 | 2,000 | 682 |
| 2022-11-14 | 669 | 680 | 669 | 680 | 800 | 680 |
| 2022-11-11 | 671 | 675 | 671 | 675 | 600 | 675 |
| 2022-11-10 | 673 | 679 | 673 | 679 | 600 | 679 |
| 2022-11-09 | 669 | 679 | 669 | 679 | 2,300 | 679 |
| 2022-11-08 | 669 | 669 | 669 | 669 | 700 | 669 |
| 2022-11-07 | 669 | 670 | 669 | 670 | 600 | 670 |
| 2022-11-04 | 669 | 669 | 669 | 669 | 400 | 669 |
| 2022-11-02 | 669 | 669 | 669 | 669 | 1,400 | 669 |
| 2022-11-01 | 670 | 682 | 670 | 682 | 1,200 | 682 |
| 2022-10-31 | 671 | 675 | 670 | 675 | 900 | 675 |
| 2022-10-28 | 676 | 676 | 676 | 676 | 300 | 676 |
| 2022-10-27 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2022-10-26 | 703 | 703 | 703 | 703 | 1,100 | 703 |
| 2022-10-25 | 678 | 693 | 678 | 693 | 300 | 693 |
| 2022-10-24 | 674 | 674 | 669 | 669 | 300 | 669 |
| 2022-10-21 | 700 | 700 | 691 | 691 | 300 | 691 |
| 2022-10-20 | - | - | - | 710 | - | 710 |
| 2022-10-19 | - | - | - | 710 | - | 710 |
| 2022-10-18 | - | - | - | 710 | - | 710 |
| 2022-10-17 | 695 | 710 | 695 | 710 | 2,700 | 710 |
| 2022-10-14 | 688 | 694 | 687 | 694 | 800 | 694 |
| 2022-10-13 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-10-12 | 690 | 693 | 690 | 693 | 300 | 693 |
| 2022-10-11 | 691 | 691 | 672 | 676 | 1,600 | 676 |
| 2022-10-07 | 685 | 700 | 671 | 671 | 2,600 | 671 |
| 2022-10-06 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2022-10-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2022-10-04 | 697 | 697 | 687 | 687 | 600 | 687 |
| 2022-10-03 | 695 | 695 | 695 | 695 | 400 | 695 |
| 2022-09-30 | 694 | 695 | 689 | 689 | 700 | 689 |
| 2022-09-29 | 699 | 699 | 694 | 694 | 300 | 694 |
| 2022-09-28 | 698 | 698 | 693 | 693 | 200 | 693 |
| 2022-09-27 | 700 | 702 | 693 | 693 | 3,200 | 693 |
| 2022-09-26 | 730 | 730 | 730 | 730 | 1,600 | 730 |
| 2022-09-22 | - | - | - | 715 | - | 715 |
| 2022-09-21 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-09-20 | 730 | 730 | 730 | 730 | 1,400 | 730 |
| 2022-09-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2022-09-15 | 731 | 732 | 730 | 730 | 1,900 | 730 |
| 2022-09-14 | 719 | 720 | 719 | 720 | 300 | 720 |
| 2022-09-13 | 719 | 719 | 716 | 718 | 500 | 718 |
| 2022-09-12 | 719 | 720 | 716 | 716 | 400 | 716 |
| 2022-09-09 | 708 | 710 | 708 | 710 | 400 | 710 |
| 2022-09-08 | - | - | - | 708 | - | 708 |
| 2022-09-07 | 710 | 710 | 705 | 708 | 300 | 708 |
| 2022-09-06 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-09-05 | 744 | 744 | 705 | 705 | 1,300 | 705 |
| 2022-09-02 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2022-09-01 | 750 | 750 | 729 | 729 | 800 | 729 |
| 2022-08-31 | 720 | 721 | 720 | 720 | 700 | 720 |
| 2022-08-30 | - | - | - | 720 | - | 720 |
| 2022-08-29 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2022-08-26 | 719 | 720 | 710 | 710 | 2,400 | 710 |
| 2022-08-25 | 714 | 717 | 714 | 717 | 400 | 717 |
| 2022-08-24 | - | - | - | 703 | - | 703 |
| 2022-08-23 | - | - | - | 703 | - | 703 |
| 2022-08-22 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2022-08-19 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2022-08-18 | 715 | 715 | 706 | 715 | 400 | 715 |
| 2022-08-17 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-08-16 | - | - | - | 719 | - | 719 |
| 2022-08-15 | 719 | 719 | 719 | 719 | 1,600 | 719 |
| 2022-08-12 | 718 | 720 | 718 | 719 | 700 | 719 |
| 2022-08-10 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2022-08-09 | 716 | 719 | 715 | 719 | 300 | 719 |
| 2022-08-08 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2022-08-05 | - | - | - | 715 | - | 715 |
| 2022-08-04 | - | - | - | 715 | - | 715 |
| 2022-08-03 | - | - | - | 715 | - | 715 |
| 2022-08-02 | - | - | - | 715 | - | 715 |
| 2022-08-01 | 722 | 722 | 715 | 715 | 700 | 715 |
| 2022-07-29 | - | - | - | 723 | - | 723 |
| 2022-07-28 | - | - | - | 723 | - | 723 |
| 2022-07-27 | - | - | - | 723 | - | 723 |
| 2022-07-26 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2022-07-25 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2022-07-22 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-07-21 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-07-20 | - | - | - | 718 | - | 718 |
| 2022-07-19 | - | - | - | 718 | - | 718 |
| 2022-07-15 | 718 | 718 | 718 | 718 | 1,700 | 718 |
| 2022-07-14 | 724 | 724 | 718 | 718 | 1,000 | 718 |
| 2022-07-13 | 709 | 720 | 709 | 720 | 300 | 720 |
| 2022-07-12 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2022-07-11 | 700 | 709 | 691 | 691 | 3,400 | 691 |
| 2022-07-08 | 735 | 758 | 715 | 715 | 3,100 | 715 |
| 2022-07-07 | 732 | 732 | 720 | 720 | 1,000 | 720 |
| 2022-07-06 | 710 | 736 | 710 | 732 | 1,200 | 732 |
| 2022-07-05 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2022-07-04 | 692 | 702 | 692 | 702 | 500 | 702 |
| 2022-07-01 | 700 | 700 | 686 | 692 | 7,700 | 692 |
| 2022-06-30 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-06-29 | - | - | - | 710 | - | 710 |
| 2022-06-28 | - | - | - | 710 | - | 710 |
| 2022-06-27 | 710 | 710 | 710 | 710 | 3,700 | 710 |
| 2022-06-24 | 704 | 710 | 704 | 710 | 800 | 710 |
| 2022-06-23 | - | - | - | 704 | - | 704 |
| 2022-06-22 | - | - | - | 704 | - | 704 |
| 2022-06-21 | 696 | 704 | 696 | 704 | 1,300 | 704 |
| 2022-06-20 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2022-06-17 | 700 | 700 | 697 | 697 | 400 | 697 |
| 2022-06-16 | 715 | 730 | 700 | 700 | 9,900 | 700 |
| 2022-06-15 | 780 | 797 | 709 | 709 | 12,600 | 709 |
| 2022-06-14 | 743 | 757 | 743 | 757 | 3,800 | 757 |
| 2022-06-13 | 730 | 750 | 729 | 750 | 2,900 | 750 |
| 2022-06-10 | 720 | 736 | 720 | 736 | 2,000 | 736 |
| 2022-06-09 | 706 | 720 | 706 | 720 | 1,300 | 720 |
| 2022-06-08 | - | - | - | 696 | - | 696 |
| 2022-06-07 | - | - | - | 696 | - | 696 |
| 2022-06-06 | - | - | - | 696 | - | 696 |
| 2022-06-03 | - | - | - | 696 | - | 696 |
| 2022-06-02 | 700 | 700 | 686 | 696 | 400 | 696 |
| 2022-06-01 | 703 | 705 | 675 | 705 | 1,500 | 705 |
| 2022-05-31 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2022-05-30 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2022-05-27 | 702 | 702 | 687 | 687 | 200 | 687 |
| 2022-05-26 | 707 | 707 | 682 | 682 | 1,300 | 682 |
| 2022-05-25 | 688 | 700 | 688 | 700 | 300 | 700 |
| 2022-05-24 | - | - | - | 688 | - | 688 |
| 2022-05-23 | 683 | 690 | 681 | 688 | 600 | 688 |
| 2022-05-20 | - | - | - | 711 | - | 711 |
| 2022-05-19 | - | - | - | 711 | - | 711 |
| 2022-05-18 | - | - | - | 711 | - | 711 |
| 2022-05-17 | 711 | 725 | 711 | 711 | 500 | 711 |
| 2022-05-16 | 690 | 690 | 690 | 690 | 1,800 | 690 |
| 2022-05-13 | 660 | 669 | 658 | 669 | 1,100 | 669 |
| 2022-05-12 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2022-05-11 | 659 | 660 | 659 | 660 | 300 | 660 |
| 2022-05-10 | 652 | 658 | 652 | 658 | 600 | 658 |
| 2022-05-09 | 652 | 652 | 652 | 652 | 300 | 652 |
| 2022-05-06 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2022-05-02 | 671 | 671 | 645 | 652 | 2,100 | 652 |
| 2022-04-28 | 680 | 680 | 658 | 665 | 2,600 | 665 |
| 2022-04-27 | 682 | 696 | 682 | 696 | 600 | 696 |
| 2022-04-26 | 721 | 721 | 696 | 696 | 1,600 | 696 |
| 2022-04-25 | 720 | 721 | 697 | 721 | 900 | 721 |
| 2022-04-22 | 708 | 743 | 708 | 731 | 3,400 | 731 |
| 2022-04-21 | - | - | - | 690 | - | 690 |
| 2022-04-20 | 700 | 700 | 690 | 690 | 600 | 690 |
| 2022-04-19 | - | - | - | 707 | - | 707 |
| 2022-04-18 | 707 | 707 | 707 | 707 | 800 | 707 |
| 2022-04-15 | 707 | 707 | 707 | 707 | 1,900 | 707 |
| 2022-04-14 | 706 | 707 | 702 | 707 | 900 | 707 |
| 2022-04-13 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-04-12 | - | - | - | 707 | - | 707 |
| 2022-04-11 | 695 | 707 | 695 | 707 | 1,800 | 707 |
| 2022-04-08 | 707 | 707 | 707 | 707 | 300 | 707 |
| 2022-04-07 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2022-04-06 | 707 | 707 | 707 | 707 | 600 | 707 |
| 2022-04-05 | - | - | - | 707 | - | 707 |
| 2022-04-04 | - | - | - | 707 | - | 707 |
| 2022-04-01 | 707 | 707 | 707 | 707 | 300 | 707 |
| 2022-03-31 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2022-03-30 | - | - | - | 710 | - | 710 |
| 2022-03-29 | - | - | - | 710 | - | 710 |
| 2022-03-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2022-03-25 | 709 | 710 | 702 | 702 | 800 | 702 |
| 2022-03-24 | 701 | 708 | 701 | 708 | 300 | 708 |
| 2022-03-23 | - | - | - | 708 | - | 708 |
| 2022-03-22 | - | - | - | 708 | - | 708 |
| 2022-03-18 | - | - | - | 708 | - | 708 |
| 2022-03-17 | - | - | - | 708 | - | 708 |
| 2022-03-16 | - | - | - | 708 | - | 708 |
| 2022-03-15 | 708 | 708 | 708 | 708 | 1,900 | 708 |
| 2022-03-14 | 705 | 708 | 704 | 708 | 1,200 | 708 |
| 2022-03-11 | - | - | - | 688 | - | 688 |
| 2022-03-10 | 688 | 690 | 684 | 688 | 1,800 | 688 |
| 2022-03-09 | 688 | 688 | 683 | 683 | 400 | 683 |
| 2022-03-08 | 690 | 690 | 689 | 689 | 300 | 689 |
| 2022-03-07 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-03-04 | 701 | 701 | 700 | 700 | 600 | 700 |
| 2022-03-03 | 704 | 708 | 701 | 701 | 3,100 | 701 |
| 2022-03-02 | - | - | - | 732 | - | 732 |
| 2022-03-01 | 733 | 733 | 732 | 732 | 500 | 732 |
| 2022-02-28 | 733 | 733 | 733 | 733 | 1,100 | 733 |
| 2022-02-25 | 722 | 728 | 722 | 728 | 1,100 | 728 |
| 2022-02-24 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2022-02-22 | - | - | - | 728 | - | 728 |
| 2022-02-21 | 728 | 728 | 728 | 728 | 200 | 728 |
| 2022-02-18 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2022-02-17 | 735 | 740 | 728 | 728 | 500 | 728 |
| 2022-02-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-02-15 | 746 | 746 | 730 | 730 | 2,100 | 730 |
| 2022-02-14 | 745 | 749 | 745 | 749 | 600 | 749 |
| 2022-02-10 | 734 | 746 | 732 | 746 | 1,200 | 746 |
| 2022-02-09 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-02-08 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2022-02-07 | - | - | - | 738 | - | 738 |
| 2022-02-04 | - | - | - | 738 | - | 738 |
| 2022-02-03 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2022-02-02 | - | - | - | 742 | - | 742 |
| 2022-02-01 | 747 | 747 | 742 | 742 | 500 | 742 |
| 2022-01-31 | 743 | 750 | 743 | 750 | 300 | 750 |
| 2022-01-28 | - | - | - | 745 | - | 745 |
| 2022-01-27 | 760 | 760 | 745 | 745 | 700 | 745 |
| 2022-01-26 | 770 | 770 | 768 | 768 | 1,000 | 768 |
| 2022-01-25 | 752 | 755 | 752 | 755 | 300 | 755 |
| 2022-01-24 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-01-21 | - | - | - | 755 | - | 755 |
| 2022-01-20 | - | - | - | 755 | - | 755 |
| 2022-01-19 | - | - | - | 755 | - | 755 |
| 2022-01-18 | - | - | - | 755 | - | 755 |
| 2022-01-17 | 755 | 755 | 755 | 755 | 1,800 | 755 |
| 2022-01-14 | - | - | - | 740 | - | 740 |
| 2022-01-13 | 739 | 743 | 739 | 740 | 900 | 740 |
| 2022-01-12 | 730 | 740 | 730 | 740 | 300 | 740 |
| 2022-01-11 | - | - | - | 722 | - | 722 |
| 2022-01-07 | - | - | - | 722 | - | 722 |
| 2022-01-06 | - | - | - | 722 | - | 722 |
| 2022-01-05 | 722 | 722 | 722 | 722 | 400 | 722 |
| 2022-01-04 | 733 | 737 | 722 | 722 | 1,200 | 722 |
分割・併合履歴 ： なし
