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 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,290 | 1,295 | 1,283 | 1,287 | 12,700 | 1,287 |
| 2022-08-16 | 1,283 | 1,290 | 1,278 | 1,289 | 10,000 | 1,289 |
| 2022-08-15 | 1,285 | 1,285 | 1,258 | 1,277 | 26,600 | 1,277 |
| 2022-08-12 | 1,270 | 1,288 | 1,262 | 1,285 | 35,500 | 1,285 |
| 2022-08-10 | 1,258 | 1,267 | 1,253 | 1,266 | 13,800 | 1,266 |
| 2022-08-09 | 1,261 | 1,274 | 1,253 | 1,270 | 16,800 | 1,270 |
| 2022-08-08 | 1,250 | 1,255 | 1,245 | 1,255 | 12,200 | 1,255 |
| 2022-08-05 | 1,238 | 1,245 | 1,234 | 1,245 | 10,900 | 1,245 |
| 2022-08-04 | 1,250 | 1,250 | 1,240 | 1,240 | 9,900 | 1,240 |
| 2022-08-03 | 1,249 | 1,249 | 1,241 | 1,247 | 13,600 | 1,247 |
| 2022-08-02 | 1,280 | 1,280 | 1,250 | 1,250 | 18,100 | 1,250 |
| 2022-08-01 | 1,280 | 1,280 | 1,261 | 1,280 | 13,500 | 1,280 |
| 2022-07-29 | 1,270 | 1,279 | 1,264 | 1,274 | 16,800 | 1,274 |
| 2022-07-28 | 1,263 | 1,270 | 1,256 | 1,270 | 34,900 | 1,270 |
| 2022-07-27 | 1,265 | 1,269 | 1,260 | 1,261 | 10,700 | 1,261 |
| 2022-07-26 | 1,260 | 1,273 | 1,260 | 1,269 | 12,500 | 1,269 |
| 2022-07-25 | 1,260 | 1,271 | 1,254 | 1,263 | 15,300 | 1,263 |
| 2022-07-22 | 1,258 | 1,263 | 1,252 | 1,260 | 16,100 | 1,260 |
| 2022-07-21 | 1,259 | 1,261 | 1,256 | 1,260 | 14,700 | 1,260 |
| 2022-07-20 | 1,260 | 1,264 | 1,254 | 1,260 | 22,500 | 1,260 |
| 2022-07-19 | 1,254 | 1,259 | 1,248 | 1,254 | 6,600 | 1,254 |
| 2022-07-15 | 1,258 | 1,258 | 1,245 | 1,248 | 12,100 | 1,248 |
| 2022-07-14 | 1,256 | 1,258 | 1,246 | 1,258 | 14,200 | 1,258 |
| 2022-07-13 | 1,250 | 1,260 | 1,244 | 1,260 | 11,600 | 1,260 |
| 2022-07-12 | 1,250 | 1,250 | 1,236 | 1,241 | 21,500 | 1,241 |
| 2022-07-11 | 1,235 | 1,262 | 1,235 | 1,261 | 34,200 | 1,261 |
| 2022-07-08 | 1,246 | 1,253 | 1,233 | 1,233 | 37,500 | 1,233 |
| 2022-07-07 | 1,249 | 1,249 | 1,235 | 1,242 | 19,100 | 1,242 |
| 2022-07-06 | 1,246 | 1,248 | 1,231 | 1,244 | 22,900 | 1,244 |
| 2022-07-05 | 1,252 | 1,259 | 1,244 | 1,246 | 17,600 | 1,246 |
| 2022-07-04 | 1,246 | 1,258 | 1,238 | 1,256 | 20,100 | 1,256 |
| 2022-07-01 | 1,239 | 1,248 | 1,230 | 1,235 | 30,300 | 1,235 |
| 2022-06-30 | 1,264 | 1,264 | 1,237 | 1,237 | 24,300 | 1,237 |
| 2022-06-29 | 1,225 | 1,268 | 1,220 | 1,268 | 50,400 | 1,268 |
| 2022-06-28 | 1,236 | 1,238 | 1,216 | 1,224 | 41,200 | 1,224 |
| 2022-06-27 | 1,240 | 1,262 | 1,231 | 1,246 | 27,100 | 1,246 |
| 2022-06-24 | 1,226 | 1,230 | 1,217 | 1,225 | 29,200 | 1,225 |
| 2022-06-23 | 1,225 | 1,233 | 1,214 | 1,226 | 16,000 | 1,226 |
| 2022-06-22 | 1,219 | 1,237 | 1,211 | 1,223 | 28,400 | 1,223 |
| 2022-06-21 | 1,199 | 1,219 | 1,196 | 1,209 | 21,600 | 1,209 |
| 2022-06-20 | 1,219 | 1,220 | 1,198 | 1,199 | 17,000 | 1,199 |
| 2022-06-17 | 1,195 | 1,220 | 1,188 | 1,211 | 33,900 | 1,211 |
| 2022-06-16 | 1,200 | 1,220 | 1,200 | 1,219 | 17,700 | 1,219 |
| 2022-06-15 | 1,210 | 1,210 | 1,197 | 1,197 | 19,500 | 1,197 |
| 2022-06-14 | 1,189 | 1,212 | 1,184 | 1,202 | 23,500 | 1,202 |
| 2022-06-13 | 1,218 | 1,218 | 1,195 | 1,204 | 29,900 | 1,204 |
| 2022-06-10 | 1,238 | 1,238 | 1,218 | 1,218 | 27,800 | 1,218 |
| 2022-06-09 | 1,215 | 1,228 | 1,211 | 1,215 | 24,100 | 1,215 |
| 2022-06-08 | 1,208 | 1,219 | 1,205 | 1,215 | 16,600 | 1,215 |
| 2022-06-07 | 1,209 | 1,228 | 1,200 | 1,208 | 34,600 | 1,208 |
| 2022-06-06 | 1,158 | 1,217 | 1,157 | 1,206 | 61,400 | 1,206 |
| 2022-06-03 | 1,163 | 1,163 | 1,156 | 1,159 | 13,800 | 1,159 |
| 2022-06-02 | 1,171 | 1,171 | 1,160 | 1,163 | 10,500 | 1,163 |
| 2022-06-01 | 1,161 | 1,171 | 1,161 | 1,171 | 17,000 | 1,171 |
| 2022-05-31 | 1,170 | 1,170 | 1,158 | 1,160 | 16,900 | 1,160 |
| 2022-05-30 | 1,159 | 1,172 | 1,148 | 1,172 | 40,100 | 1,172 |
| 2022-05-27 | 1,147 | 1,155 | 1,139 | 1,149 | 26,100 | 1,149 |
| 2022-05-26 | 1,168 | 1,169 | 1,143 | 1,146 | 34,900 | 1,146 |
| 2022-05-25 | 1,173 | 1,174 | 1,163 | 1,168 | 14,700 | 1,168 |
| 2022-05-24 | 1,170 | 1,176 | 1,156 | 1,161 | 21,500 | 1,161 |
| 2022-05-23 | 1,165 | 1,173 | 1,151 | 1,168 | 30,600 | 1,168 |
| 2022-05-20 | 1,146 | 1,161 | 1,145 | 1,151 | 21,100 | 1,151 |
| 2022-05-19 | 1,150 | 1,153 | 1,133 | 1,146 | 29,700 | 1,146 |
| 2022-05-18 | 1,142 | 1,159 | 1,136 | 1,154 | 37,900 | 1,154 |
| 2022-05-17 | 1,143 | 1,154 | 1,129 | 1,143 | 56,300 | 1,143 |
| 2022-05-16 | 1,170 | 1,190 | 1,143 | 1,143 | 124,400 | 1,143 |
| 2022-05-13 | 1,240 | 1,264 | 1,232 | 1,256 | 31,400 | 1,256 |
| 2022-05-12 | 1,228 | 1,240 | 1,225 | 1,227 | 19,000 | 1,227 |
| 2022-05-11 | 1,233 | 1,242 | 1,225 | 1,231 | 20,100 | 1,231 |
| 2022-05-10 | 1,254 | 1,255 | 1,234 | 1,235 | 25,900 | 1,235 |
| 2022-05-09 | 1,269 | 1,276 | 1,255 | 1,257 | 16,800 | 1,257 |
| 2022-05-06 | 1,277 | 1,279 | 1,268 | 1,279 | 14,600 | 1,279 |
| 2022-05-02 | 1,275 | 1,275 | 1,261 | 1,275 | 12,200 | 1,275 |
| 2022-04-28 | 1,269 | 1,280 | 1,251 | 1,278 | 26,100 | 1,278 |
| 2022-04-27 | 1,235 | 1,279 | 1,231 | 1,279 | 34,300 | 1,279 |
| 2022-04-26 | 1,245 | 1,246 | 1,238 | 1,244 | 4,700 | 1,244 |
| 2022-04-25 | 1,238 | 1,245 | 1,233 | 1,245 | 9,800 | 1,245 |
| 2022-04-22 | 1,250 | 1,250 | 1,235 | 1,242 | 5,200 | 1,242 |
| 2022-04-21 | 1,237 | 1,252 | 1,233 | 1,252 | 19,000 | 1,252 |
| 2022-04-20 | 1,227 | 1,239 | 1,222 | 1,237 | 10,100 | 1,237 |
| 2022-04-19 | 1,226 | 1,231 | 1,221 | 1,226 | 7,500 | 1,226 |
| 2022-04-18 | 1,221 | 1,230 | 1,212 | 1,226 | 9,900 | 1,226 |
| 2022-04-15 | 1,230 | 1,230 | 1,219 | 1,224 | 7,800 | 1,224 |
| 2022-04-14 | 1,222 | 1,229 | 1,217 | 1,229 | 6,100 | 1,229 |
| 2022-04-13 | 1,222 | 1,222 | 1,205 | 1,218 | 19,400 | 1,218 |
| 2022-04-12 | 1,232 | 1,238 | 1,219 | 1,222 | 14,500 | 1,222 |
| 2022-04-11 | 1,234 | 1,243 | 1,227 | 1,240 | 21,100 | 1,240 |
| 2022-04-08 | 1,230 | 1,232 | 1,218 | 1,231 | 15,800 | 1,231 |
| 2022-04-07 | 1,230 | 1,230 | 1,208 | 1,219 | 17,200 | 1,219 |
| 2022-04-06 | 1,240 | 1,240 | 1,230 | 1,233 | 10,000 | 1,233 |
| 2022-04-05 | 1,258 | 1,258 | 1,241 | 1,242 | 11,600 | 1,242 |
| 2022-04-04 | 1,246 | 1,249 | 1,235 | 1,245 | 13,100 | 1,245 |
| 2022-04-01 | 1,214 | 1,241 | 1,210 | 1,238 | 18,400 | 1,238 |
| 2022-03-31 | 1,221 | 1,235 | 1,213 | 1,213 | 39,400 | 1,213 |
| 2022-03-30 | 1,245 | 1,245 | 1,221 | 1,237 | 38,600 | 1,237 |
| 2022-03-29 | 1,277 | 1,280 | 1,263 | 1,280 | 34,100 | 1,280 |
| 2022-03-28 | 1,276 | 1,282 | 1,272 | 1,277 | 23,900 | 1,277 |
| 2022-03-25 | 1,275 | 1,279 | 1,267 | 1,272 | 23,700 | 1,272 |
| 2022-03-24 | 1,263 | 1,272 | 1,252 | 1,272 | 19,600 | 1,272 |
| 2022-03-23 | 1,253 | 1,277 | 1,252 | 1,271 | 30,400 | 1,271 |
| 2022-03-22 | 1,264 | 1,269 | 1,237 | 1,243 | 32,700 | 1,243 |
| 2022-03-18 | 1,242 | 1,251 | 1,237 | 1,251 | 28,400 | 1,251 |
| 2022-03-17 | 1,250 | 1,251 | 1,232 | 1,243 | 19,800 | 1,243 |
| 2022-03-16 | 1,230 | 1,245 | 1,221 | 1,242 | 15,500 | 1,242 |
| 2022-03-15 | 1,206 | 1,226 | 1,206 | 1,223 | 8,400 | 1,223 |
| 2022-03-14 | 1,222 | 1,226 | 1,205 | 1,205 | 10,800 | 1,205 |
| 2022-03-11 | 1,191 | 1,215 | 1,191 | 1,210 | 20,600 | 1,210 |
| 2022-03-10 | 1,199 | 1,223 | 1,197 | 1,216 | 29,000 | 1,216 |
| 2022-03-09 | 1,175 | 1,196 | 1,166 | 1,166 | 27,200 | 1,166 |
| 2022-03-08 | 1,200 | 1,203 | 1,170 | 1,174 | 43,600 | 1,174 |
| 2022-03-07 | 1,228 | 1,234 | 1,202 | 1,206 | 31,800 | 1,206 |
| 2022-03-04 | 1,232 | 1,247 | 1,230 | 1,230 | 18,700 | 1,230 |
| 2022-03-03 | 1,241 | 1,247 | 1,232 | 1,232 | 16,900 | 1,232 |
| 2022-03-02 | 1,246 | 1,252 | 1,240 | 1,240 | 16,600 | 1,240 |
| 2022-03-01 | 1,265 | 1,265 | 1,240 | 1,248 | 23,800 | 1,248 |
| 2022-02-28 | 1,252 | 1,255 | 1,241 | 1,248 | 20,500 | 1,248 |
| 2022-02-25 | 1,220 | 1,248 | 1,220 | 1,247 | 37,600 | 1,247 |
| 2022-02-24 | 1,226 | 1,234 | 1,211 | 1,220 | 27,200 | 1,220 |
| 2022-02-22 | 1,236 | 1,238 | 1,220 | 1,226 | 25,100 | 1,226 |
| 2022-02-21 | 1,240 | 1,251 | 1,240 | 1,243 | 7,500 | 1,243 |
| 2022-02-18 | 1,241 | 1,249 | 1,237 | 1,248 | 12,500 | 1,248 |
| 2022-02-17 | 1,240 | 1,251 | 1,236 | 1,248 | 11,800 | 1,248 |
| 2022-02-16 | 1,257 | 1,257 | 1,237 | 1,240 | 11,300 | 1,240 |
| 2022-02-15 | 1,270 | 1,270 | 1,234 | 1,234 | 18,100 | 1,234 |
| 2022-02-14 | 1,240 | 1,261 | 1,239 | 1,255 | 19,500 | 1,255 |
| 2022-02-10 | 1,269 | 1,270 | 1,259 | 1,270 | 21,500 | 1,270 |
| 2022-02-09 | 1,240 | 1,262 | 1,240 | 1,262 | 26,400 | 1,262 |
| 2022-02-08 | 1,240 | 1,244 | 1,234 | 1,240 | 15,700 | 1,240 |
| 2022-02-07 | 1,241 | 1,245 | 1,232 | 1,244 | 13,800 | 1,244 |
| 2022-02-04 | 1,239 | 1,241 | 1,232 | 1,238 | 11,000 | 1,238 |
| 2022-02-03 | 1,230 | 1,242 | 1,229 | 1,233 | 15,600 | 1,233 |
| 2022-02-02 | 1,215 | 1,233 | 1,205 | 1,231 | 13,000 | 1,231 |
| 2022-02-01 | 1,215 | 1,215 | 1,198 | 1,207 | 8,200 | 1,207 |
| 2022-01-31 | 1,203 | 1,204 | 1,196 | 1,203 | 8,600 | 1,203 |
| 2022-01-28 | 1,188 | 1,205 | 1,183 | 1,196 | 14,000 | 1,196 |
| 2022-01-27 | 1,215 | 1,215 | 1,181 | 1,183 | 31,900 | 1,183 |
| 2022-01-26 | 1,229 | 1,229 | 1,212 | 1,218 | 10,400 | 1,218 |
| 2022-01-25 | 1,240 | 1,240 | 1,212 | 1,219 | 17,800 | 1,219 |
| 2022-01-24 | 1,211 | 1,240 | 1,204 | 1,240 | 20,400 | 1,240 |
| 2022-01-21 | 1,192 | 1,219 | 1,190 | 1,219 | 21,800 | 1,219 |
| 2022-01-20 | 1,196 | 1,210 | 1,187 | 1,191 | 22,900 | 1,191 |
| 2022-01-19 | 1,211 | 1,214 | 1,191 | 1,192 | 37,900 | 1,192 |
| 2022-01-18 | 1,235 | 1,237 | 1,209 | 1,211 | 29,900 | 1,211 |
| 2022-01-17 | 1,223 | 1,233 | 1,221 | 1,233 | 10,200 | 1,233 |
| 2022-01-14 | 1,233 | 1,233 | 1,220 | 1,223 | 16,200 | 1,223 |
| 2022-01-13 | 1,242 | 1,242 | 1,230 | 1,233 | 10,100 | 1,233 |
| 2022-01-12 | 1,230 | 1,249 | 1,229 | 1,242 | 23,100 | 1,242 |
| 2022-01-11 | 1,227 | 1,234 | 1,210 | 1,234 | 15,700 | 1,234 |
| 2022-01-07 | 1,224 | 1,234 | 1,219 | 1,227 | 14,500 | 1,227 |
| 2022-01-06 | 1,234 | 1,234 | 1,222 | 1,224 | 12,800 | 1,224 |
| 2022-01-05 | 1,230 | 1,239 | 1,228 | 1,236 | 12,500 | 1,236 |
| 2022-01-04 | 1,228 | 1,230 | 1,216 | 1,230 | 18,500 | 1,230 |
分割・併合履歴 ： なし
