6430 ダイコク電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3091591590290310,600903
2021-07-299089119079106,100910
2021-07-289189189089129,500912
2021-07-279199199119188,900918
2021-07-269199199079107,300910
2021-07-2190791290391219,400912
2021-07-209059069019016,600901
2021-07-1991491490690610,800906
2021-07-169139169129146,400914
2021-07-1592392391391511,900915
2021-07-149219279219246,700924
2021-07-1392192792092516,700925
2021-07-1290192190192123,200921
2021-07-0990090589389933,300899
2021-07-0890591090190127,300901
2021-07-0790992090590524,100905
2021-07-069079169049148,400914
2021-07-0590891190490812,900908
2021-07-029089149069136,600913
2021-07-0190691190290516,500905
2021-06-3091791890390914,600909
2021-06-2991691690591014,300910
2021-06-2891391790991620,100916
2021-06-2592092090790922,500909
2021-06-2489891489591219,000912
2021-06-2390290289389816,600898
2021-06-2290090889890226,100902
2021-06-2190090088889057,000890
2021-06-1891091590390330,000903
2021-06-179099139089119,600911
2021-06-1690791790490921,000909
2021-06-1590591390590720,400907
2021-06-1490791190191023,400910
2021-06-1192292290290755,000907
2021-06-1091591890791533,900915
2021-06-0991892091491529,500915
2021-06-0891392090691826,300918
2021-06-0792092090191244,900912
2021-06-0490393089792645,000926
2021-06-0390091889590356,900903
2021-06-0289190287789048,300890
2021-06-0189089688688641,300886
2021-05-3190690788489241,800892
2021-05-2889791289391229,600912
2021-05-2789490189289212,700892
2021-05-2690390688789432,000894
2021-05-2592092090690623,200906
2021-05-2491992490992020,200920
2021-05-2192592791791918,500919
2021-05-2091091890791717,000917
2021-05-1989592489591027,300910
2021-05-1889690588490150,700901
2021-05-1791491489089146,200891
2021-05-1491892890490543,300905
2021-05-1391992490390321,800903
2021-05-1294194291391439,700914
2021-05-1193894893393420,000934
2021-05-1094796794294320,900943
2021-05-0793394692894630,400946
2021-05-0691993291691848,400918
2021-04-3091893791691620,800916
2021-04-2893993992092328,300923
2021-04-2793293392292922,000929
2021-04-2693694492693229,300932
2021-04-2395796393794123,600941
2021-04-2297197495595726,200957
2021-04-2196997595595657,200956
2021-04-201,0051,00598899237,700992
2021-04-191,0041,0241,0021,00534,2001,005
2021-04-161,0091,0141,0001,00314,8001,003
2021-04-151,0121,0151,0011,00411,1001,004
2021-04-141,0291,0291,0111,01213,1001,012
2021-04-131,0321,0321,0181,01820,0001,018
2021-04-121,0011,0371,0011,03134,6001,031
2021-04-099921,0139921,00841,9001,008
2021-04-081,0151,01599299639,700996
2021-04-071,0151,0321,0121,02518,8001,025
2021-04-061,0441,0441,0121,02536,9001,025
2021-04-051,0151,0451,0101,04043,6001,040
2021-04-021,0161,0271,0101,01423,7001,014
2021-04-011,0251,0371,0091,01244,8001,012
2021-03-311,0521,0521,0241,02752,6001,027
2021-03-301,0791,0791,0511,05850,9001,058
2021-03-291,0891,1031,0781,10381,9001,103
2021-03-261,0891,0891,0681,07958,5001,079
2021-03-251,0591,0761,0581,07648,2001,076
2021-03-241,0901,0911,0491,05958,6001,059
2021-03-231,1001,1291,0951,09769,1001,097
2021-03-221,0641,0971,0621,08945,0001,089
2021-03-191,0411,0651,0401,064241,8001,064
2021-03-181,0801,0801,0391,06772,7001,067
2021-03-171,0831,0831,0511,06779,3001,067
2021-03-161,0741,0891,0741,08441,9001,084
2021-03-151,0391,0841,0361,08282,9001,082
2021-03-121,0201,0351,0031,02882,8001,028
2021-03-111,0091,0191,0001,01670,9001,016
2021-03-109881,00896899967,300999
2021-03-0996098595698144,500981
2021-03-0897097995295940,000959
2021-03-0594296094296026,800960
2021-03-0495095494095434,400954
2021-03-0394495994395920,900959
2021-03-0296996993594739,600947
2021-03-0194096693696045,900960
2021-02-2695195994194134,500941
2021-02-2595996995296142,600961
2021-02-2494295593895130,800951
2021-02-2294495793594456,300944
2021-02-1994094693094440,400944
2021-02-1895795994294736,200947
2021-02-1795196094795722,900957
2021-02-1695496395195342,500953
2021-02-1596896994195241,200952
2021-02-1294496594095784,200957
2021-02-1092392691791823,200918
2021-02-0993093391092341,300923
2021-02-0893593892193448,100934
2021-02-0592492890892865,000928
2021-02-0488891188790943,400909
2021-02-0387888787888742,800887
2021-02-0287287886887234,600872
2021-02-0186887486687225,200872
2021-01-2988188486487058,300870
2021-01-2888089287488052,100880
2021-01-2789089488288320,900883
2021-01-2687888787788716,600887
2021-01-2587788087487821,500878
2021-01-2288888887587625,300876
2021-01-2189089488288616,900886
2021-01-2087588887288833,200888
2021-01-1987287587087116,200871
2021-01-1887687886887223,800872
2021-01-1588288487687934,400879
2021-01-1488488987888337,500883
2021-01-1389189187688037,100880
2021-01-1288789588388939,300889
2021-01-0887488686888639,200886
2021-01-0787788386586933,600869
2021-01-0684987684987637,000876
2021-01-0585485684684821,800848
2021-01-0487487484585422,200854

分割・併合履歴 : なし