6430 ダイコク電機(株) 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
2022-08-171,2901,2951,2831,28712,7001,287
2022-08-161,2831,2901,2781,28910,0001,289
2022-08-151,2851,2851,2581,27726,6001,277
2022-08-121,2701,2881,2621,28535,5001,285
2022-08-101,2581,2671,2531,26613,8001,266
2022-08-091,2611,2741,2531,27016,8001,270
2022-08-081,2501,2551,2451,25512,2001,255
2022-08-051,2381,2451,2341,24510,9001,245
2022-08-041,2501,2501,2401,2409,9001,240
2022-08-031,2491,2491,2411,24713,6001,247
2022-08-021,2801,2801,2501,25018,1001,250
2022-08-011,2801,2801,2611,28013,5001,280
2022-07-291,2701,2791,2641,27416,8001,274
2022-07-281,2631,2701,2561,27034,9001,270
2022-07-271,2651,2691,2601,26110,7001,261
2022-07-261,2601,2731,2601,26912,5001,269
2022-07-251,2601,2711,2541,26315,3001,263
2022-07-221,2581,2631,2521,26016,1001,260
2022-07-211,2591,2611,2561,26014,7001,260
2022-07-201,2601,2641,2541,26022,5001,260
2022-07-191,2541,2591,2481,2546,6001,254
2022-07-151,2581,2581,2451,24812,1001,248
2022-07-141,2561,2581,2461,25814,2001,258
2022-07-131,2501,2601,2441,26011,6001,260
2022-07-121,2501,2501,2361,24121,5001,241
2022-07-111,2351,2621,2351,26134,2001,261
2022-07-081,2461,2531,2331,23337,5001,233
2022-07-071,2491,2491,2351,24219,1001,242
2022-07-061,2461,2481,2311,24422,9001,244
2022-07-051,2521,2591,2441,24617,6001,246
2022-07-041,2461,2581,2381,25620,1001,256
2022-07-011,2391,2481,2301,23530,3001,235
2022-06-301,2641,2641,2371,23724,3001,237
2022-06-291,2251,2681,2201,26850,4001,268
2022-06-281,2361,2381,2161,22441,2001,224
2022-06-271,2401,2621,2311,24627,1001,246
2022-06-241,2261,2301,2171,22529,2001,225
2022-06-231,2251,2331,2141,22616,0001,226
2022-06-221,2191,2371,2111,22328,4001,223
2022-06-211,1991,2191,1961,20921,6001,209
2022-06-201,2191,2201,1981,19917,0001,199
2022-06-171,1951,2201,1881,21133,9001,211
2022-06-161,2001,2201,2001,21917,7001,219
2022-06-151,2101,2101,1971,19719,5001,197
2022-06-141,1891,2121,1841,20223,5001,202
2022-06-131,2181,2181,1951,20429,9001,204
2022-06-101,2381,2381,2181,21827,8001,218
2022-06-091,2151,2281,2111,21524,1001,215
2022-06-081,2081,2191,2051,21516,6001,215
2022-06-071,2091,2281,2001,20834,6001,208
2022-06-061,1581,2171,1571,20661,4001,206
2022-06-031,1631,1631,1561,15913,8001,159
2022-06-021,1711,1711,1601,16310,5001,163
2022-06-011,1611,1711,1611,17117,0001,171
2022-05-311,1701,1701,1581,16016,9001,160
2022-05-301,1591,1721,1481,17240,1001,172
2022-05-271,1471,1551,1391,14926,1001,149
2022-05-261,1681,1691,1431,14634,9001,146
2022-05-251,1731,1741,1631,16814,7001,168
2022-05-241,1701,1761,1561,16121,5001,161
2022-05-231,1651,1731,1511,16830,6001,168
2022-05-201,1461,1611,1451,15121,1001,151
2022-05-191,1501,1531,1331,14629,7001,146
2022-05-181,1421,1591,1361,15437,9001,154
2022-05-171,1431,1541,1291,14356,3001,143
2022-05-161,1701,1901,1431,143124,4001,143
2022-05-131,2401,2641,2321,25631,4001,256
2022-05-121,2281,2401,2251,22719,0001,227
2022-05-111,2331,2421,2251,23120,1001,231
2022-05-101,2541,2551,2341,23525,9001,235
2022-05-091,2691,2761,2551,25716,8001,257
2022-05-061,2771,2791,2681,27914,6001,279
2022-05-021,2751,2751,2611,27512,2001,275
2022-04-281,2691,2801,2511,27826,1001,278
2022-04-271,2351,2791,2311,27934,3001,279
2022-04-261,2451,2461,2381,2444,7001,244
2022-04-251,2381,2451,2331,2459,8001,245
2022-04-221,2501,2501,2351,2425,2001,242
2022-04-211,2371,2521,2331,25219,0001,252
2022-04-201,2271,2391,2221,23710,1001,237
2022-04-191,2261,2311,2211,2267,5001,226
2022-04-181,2211,2301,2121,2269,9001,226
2022-04-151,2301,2301,2191,2247,8001,224
2022-04-141,2221,2291,2171,2296,1001,229
2022-04-131,2221,2221,2051,21819,4001,218
2022-04-121,2321,2381,2191,22214,5001,222
2022-04-111,2341,2431,2271,24021,1001,240
2022-04-081,2301,2321,2181,23115,8001,231
2022-04-071,2301,2301,2081,21917,2001,219
2022-04-061,2401,2401,2301,23310,0001,233
2022-04-051,2581,2581,2411,24211,6001,242
2022-04-041,2461,2491,2351,24513,1001,245
2022-04-011,2141,2411,2101,23818,4001,238
2022-03-311,2211,2351,2131,21339,4001,213
2022-03-301,2451,2451,2211,23738,6001,237
2022-03-291,2771,2801,2631,28034,1001,280
2022-03-281,2761,2821,2721,27723,9001,277
2022-03-251,2751,2791,2671,27223,7001,272
2022-03-241,2631,2721,2521,27219,6001,272
2022-03-231,2531,2771,2521,27130,4001,271
2022-03-221,2641,2691,2371,24332,7001,243
2022-03-181,2421,2511,2371,25128,4001,251
2022-03-171,2501,2511,2321,24319,8001,243
2022-03-161,2301,2451,2211,24215,5001,242
2022-03-151,2061,2261,2061,2238,4001,223
2022-03-141,2221,2261,2051,20510,8001,205
2022-03-111,1911,2151,1911,21020,6001,210
2022-03-101,1991,2231,1971,21629,0001,216
2022-03-091,1751,1961,1661,16627,2001,166
2022-03-081,2001,2031,1701,17443,6001,174
2022-03-071,2281,2341,2021,20631,8001,206
2022-03-041,2321,2471,2301,23018,7001,230
2022-03-031,2411,2471,2321,23216,9001,232
2022-03-021,2461,2521,2401,24016,6001,240
2022-03-011,2651,2651,2401,24823,8001,248
2022-02-281,2521,2551,2411,24820,5001,248
2022-02-251,2201,2481,2201,24737,6001,247
2022-02-241,2261,2341,2111,22027,2001,220
2022-02-221,2361,2381,2201,22625,1001,226
2022-02-211,2401,2511,2401,2437,5001,243
2022-02-181,2411,2491,2371,24812,5001,248
2022-02-171,2401,2511,2361,24811,8001,248
2022-02-161,2571,2571,2371,24011,3001,240
2022-02-151,2701,2701,2341,23418,1001,234
2022-02-141,2401,2611,2391,25519,5001,255
2022-02-101,2691,2701,2591,27021,5001,270
2022-02-091,2401,2621,2401,26226,4001,262
2022-02-081,2401,2441,2341,24015,7001,240
2022-02-071,2411,2451,2321,24413,8001,244
2022-02-041,2391,2411,2321,23811,0001,238
2022-02-031,2301,2421,2291,23315,6001,233
2022-02-021,2151,2331,2051,23113,0001,231
2022-02-011,2151,2151,1981,2078,2001,207
2022-01-311,2031,2041,1961,2038,6001,203
2022-01-281,1881,2051,1831,19614,0001,196
2022-01-271,2151,2151,1811,18331,9001,183
2022-01-261,2291,2291,2121,21810,4001,218
2022-01-251,2401,2401,2121,21917,8001,219
2022-01-241,2111,2401,2041,24020,4001,240
2022-01-211,1921,2191,1901,21921,8001,219
2022-01-201,1961,2101,1871,19122,9001,191
2022-01-191,2111,2141,1911,19237,9001,192
2022-01-181,2351,2371,2091,21129,9001,211
2022-01-171,2231,2331,2211,23310,2001,233
2022-01-141,2331,2331,2201,22316,2001,223
2022-01-131,2421,2421,2301,23310,1001,233
2022-01-121,2301,2491,2291,24223,1001,242
2022-01-111,2271,2341,2101,23415,7001,234
2022-01-071,2241,2341,2191,22714,5001,227
2022-01-061,2341,2341,2221,22412,8001,224
2022-01-051,2301,2391,2281,23612,5001,236
2022-01-041,2281,2301,2161,23018,5001,230

分割・併合履歴 : なし