6430 ダイコク電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,735	2,785	2,735	2,750	21,600	2,750
2004-12-29	2,800	2,820	2,730	2,745	33,600	2,745
2004-12-28	2,835	2,850	2,720	2,800	81,300	2,800
2004-12-27	2,840	2,920	2,830	2,875	93,700	2,875
2004-12-24	2,730	2,800	2,730	2,800	59,400	2,800
2004-12-22	2,700	2,745	2,700	2,735	46,900	2,735
2004-12-21	2,600	2,700	2,550	2,680	38,300	2,680
2004-12-20	2,535	2,670	2,535	2,670	44,600	2,670
2004-12-17	2,455	2,530	2,455	2,530	37,000	2,530
2004-12-16	2,425	2,435	2,420	2,435	10,900	2,435
2004-12-15	2,420	2,440	2,420	2,425	23,700	2,425
2004-12-14	2,390	2,450	2,390	2,435	18,400	2,435
2004-12-13	2,400	2,410	2,380	2,385	7,400	2,385
2004-12-10	2,400	2,405	2,380	2,395	23,700	2,395
2004-12-09	2,410	2,415	2,390	2,395	5,600	2,395
2004-12-08	2,400	2,430	2,385	2,410	21,300	2,410
2004-12-07	2,410	2,430	2,395	2,400	15,200	2,400
2004-12-06	2,375	2,470	2,370	2,410	18,500	2,410
2004-12-03	2,380	2,380	2,370	2,370	18,300	2,370
2004-12-02	2,370	2,375	2,360	2,375	11,800	2,375
2004-12-01	2,365	2,365	2,340	2,355	14,900	2,355
2004-11-30	2,365	2,365	2,350	2,365	16,200	2,365
2004-11-29	2,340	2,365	2,330	2,365	18,100	2,365
2004-11-26	2,340	2,360	2,330	2,340	8,100	2,340
2004-11-25	2,355	2,355	2,345	2,345	10,900	2,345
2004-11-24	2,350	2,370	2,350	2,355	6,100	2,355
2004-11-22	2,340	2,360	2,310	2,330	29,700	2,330
2004-11-19	2,355	2,355	2,335	2,340	14,900	2,340
2004-11-18	2,340	2,350	2,335	2,340	17,000	2,340
2004-11-17	2,305	2,345	2,305	2,340	14,600	2,340
2004-11-16	2,345	2,345	2,330	2,335	21,600	2,335
2004-11-15	2,295	2,345	2,295	2,345	20,700	2,345
2004-11-12	2,280	2,300	2,265	2,290	14,400	2,290
2004-11-11	2,310	2,310	2,280	2,280	15,600	2,280
2004-11-10	2,305	2,325	2,280	2,310	15,300	2,310
2004-11-09	2,285	2,320	2,270	2,310	30,200	2,310
2004-11-08	2,280	2,290	2,260	2,275	19,700	2,275
2004-11-05	2,330	2,330	2,300	2,310	27,900	2,310
2004-11-04	2,265	2,310	2,260	2,300	38,100	2,300
2004-11-02	2,240	2,265	2,220	2,260	17,100	2,260
2004-11-01	2,260	2,260	2,195	2,205	15,300	2,205
2004-10-29	2,285	2,285	2,245	2,250	15,600	2,250
2004-10-28	2,210	2,270	2,210	2,260	34,700	2,260
2004-10-27	2,180	2,200	2,170	2,195	17,000	2,195
2004-10-26	2,160	2,195	2,160	2,165	16,700	2,165
2004-10-25	2,170	2,170	2,125	2,145	8,900	2,145
2004-10-22	2,165	2,170	2,130	2,170	18,600	2,170
2004-10-21	2,180	2,185	2,150	2,165	20,100	2,165
2004-10-20	2,185	2,185	2,155	2,160	13,700	2,160
2004-10-19	2,200	2,205	2,195	2,200	7,900	2,200
2004-10-18	2,190	2,210	2,190	2,190	11,500	2,190
2004-10-15	2,195	2,200	2,180	2,200	13,600	2,200
2004-10-14	2,195	2,210	2,175	2,200	19,300	2,200
2004-10-13	2,220	2,220	2,200	2,200	4,100	2,200
2004-10-12	2,220	2,225	2,210	2,210	11,000	2,210
2004-10-08	2,210	2,220	2,195	2,220	19,100	2,220
2004-10-07	2,180	2,220	2,180	2,205	16,100	2,205
2004-10-06	2,200	2,205	2,120	2,205	25,300	2,205
2004-10-05	2,205	2,220	2,190	2,205	17,400	2,205
2004-10-04	2,200	2,210	2,160	2,205	22,300	2,205
2004-10-01	2,145	2,175	2,140	2,175	9,700	2,175
2004-09-30	2,125	2,170	2,120	2,140	20,000	2,140
2004-09-29	2,150	2,150	2,125	2,130	12,600	2,130
2004-09-28	2,130	2,145	2,105	2,145	11,900	2,145
2004-09-27	2,145	2,145	2,120	2,130	9,700	2,130
2004-09-24	2,125	2,155	2,125	2,140	21,900	2,140
2004-09-22	2,150	2,160	2,135	2,145	14,400	2,145
2004-09-21	2,170	2,190	2,130	2,155	34,700	2,155
2004-09-17	2,130	2,180	2,125	2,155	32,300	2,155
2004-09-16	2,120	2,205	2,090	2,170	42,400	2,170
2004-09-15	2,220	2,240	2,150	2,160	30,100	2,160
2004-09-14	2,260	2,260	2,230	2,240	9,000	2,240
2004-09-13	2,210	2,260	2,210	2,260	21,200	2,260
2004-09-10	2,225	2,250	2,205	2,230	38,200	2,230
2004-09-09	2,240	2,260	2,235	2,250	10,900	2,250
2004-09-08	2,290	2,295	2,210	2,275	48,500	2,275
2004-09-07	2,360	2,360	2,305	2,330	21,000	2,330
2004-09-06	2,305	2,355	2,305	2,355	29,500	2,355
2004-09-03	2,315	2,330	2,300	2,315	18,600	2,315
2004-09-02	2,285	2,325	2,270	2,325	13,700	2,325
2004-09-01	2,255	2,290	2,250	2,280	20,100	2,280
2004-08-31	2,260	2,265	2,240	2,250	21,200	2,250
2004-08-30	2,220	2,270	2,210	2,270	16,400	2,270
2004-08-27	2,200	2,210	2,180	2,210	5,100	2,210
2004-08-26	2,220	2,220	2,200	2,220	15,100	2,220
2004-08-25	2,175	2,210	2,170	2,205	8,800	2,205
2004-08-24	2,195	2,200	2,170	2,175	6,200	2,175
2004-08-23	2,215	2,225	2,210	2,215	10,200	2,215
2004-08-20	2,210	2,215	2,200	2,215	24,500	2,215
2004-08-19	2,220	2,230	2,205	2,215	31,000	2,215
2004-08-18	2,190	2,240	2,185	2,210	53,300	2,210
2004-08-17	2,125	2,170	2,110	2,160	27,600	2,160
2004-08-16	2,220	2,220	2,050	2,085	63,000	2,085
2004-08-13	1,980	1,989	1,951	1,960	19,500	1,960
2004-08-12	2,000	2,020	1,992	1,996	4,000	1,996
2004-08-11	2,010	2,045	2,000	2,030	8,700	2,030
2004-08-10	1,961	2,015	1,961	2,005	6,000	2,005
2004-08-09	1,908	1,991	1,900	1,991	30,900	1,991
2004-08-06	2,010	2,015	1,985	1,998	9,300	1,998
2004-08-05	2,000	2,045	2,000	2,040	10,300	2,040
2004-08-04	2,020	2,040	1,969	2,040	26,800	2,040
2004-08-03	2,035	2,080	2,020	2,035	12,700	2,035
2004-08-02	2,100	2,120	2,045	2,070	18,300	2,070
2004-07-30	2,090	2,120	2,085	2,120	8,800	2,120
2004-07-29	2,090	2,110	2,090	2,105	10,200	2,105
2004-07-28	2,170	2,170	2,085	2,090	18,100	2,090
2004-07-27	2,100	2,105	2,065	2,070	36,200	2,070
2004-07-26	2,200	2,205	2,145	2,150	15,300	2,150
2004-07-23	2,190	2,210	2,190	2,200	33,600	2,200
2004-07-22	2,190	2,220	2,190	2,215	18,300	2,215
2004-07-21	2,210	2,210	2,175	2,185	11,300	2,185
2004-07-20	2,180	2,195	2,180	2,180	12,100	2,180
2004-07-16	2,180	2,200	2,160	2,180	20,500	2,180
2004-07-15	2,260	2,260	2,155	2,180	11,400	2,180
2004-07-14	2,270	2,295	2,220	2,220	31,300	2,220
2004-07-13	2,240	2,280	2,220	2,255	23,700	2,255
2004-07-12	2,180	2,240	2,180	2,200	18,300	2,200
2004-07-09	2,175	2,180	2,150	2,165	22,800	2,165
2004-07-08	2,155	2,195	2,115	2,120	25,200	2,120
2004-07-07	2,110	2,140	2,065	2,105	57,800	2,105
2004-07-06	2,250	2,280	2,155	2,175	50,000	2,175
2004-07-05	2,295	2,330	2,250	2,280	30,200	2,280
2004-07-02	2,290	2,355	2,270	2,320	35,500	2,320
2004-07-01	2,300	2,380	2,300	2,325	51,500	2,325
2004-06-30	2,360	2,390	2,355	2,380	61,300	2,380
2004-06-29	2,390	2,390	2,225	2,305	74,500	2,305
2004-06-28	2,055	2,395	2,055	2,320	132,200	2,320
2004-06-25	2,030	2,040	2,020	2,020	17,300	2,020
2004-06-24	2,070	2,070	2,020	2,025	19,500	2,025
2004-06-23	2,030	2,065	2,030	2,030	20,600	2,030
2004-06-22	2,030	2,035	2,020	2,030	19,300	2,030
2004-06-21	2,035	2,045	2,030	2,030	15,000	2,030
2004-06-18	2,030	2,040	2,020	2,035	27,000	2,035
2004-06-17	2,050	2,065	2,020	2,040	18,300	2,040
2004-06-16	2,100	2,105	2,030	2,050	20,100	2,050
2004-06-15	2,105	2,120	2,075	2,080	23,500	2,080
2004-06-14	2,030	2,125	2,025	2,125	25,400	2,125
2004-06-11	2,030	2,035	2,010	2,030	33,500	2,030
2004-06-10	2,000	2,020	2,000	2,020	10,300	2,020
2004-06-09	2,010	2,030	2,005	2,005	9,000	2,005
2004-06-08	2,035	2,035	2,010	2,030	13,200	2,030
2004-06-07	2,010	2,035	2,010	2,035	21,300	2,035
2004-06-04	2,010	2,010	1,995	2,010	14,700	2,010
2004-06-03	2,030	2,035	1,992	2,005	11,400	2,005
2004-06-02	2,050	2,050	2,020	2,025	8,300	2,025
2004-06-01	2,045	2,045	2,000	2,040	20,900	2,040
2004-05-31	2,050	2,050	2,005	2,045	20,500	2,045
2004-05-28	2,030	2,040	2,010	2,030	12,700	2,030
2004-05-27	2,015	2,050	1,996	2,020	18,800	2,020
2004-05-26	2,005	2,040	1,992	2,000	22,400	2,000
2004-05-25	2,055	2,055	1,990	2,000	28,000	2,000
2004-05-24	2,095	2,100	2,050	2,050	18,000	2,050
2004-05-21	2,030	2,070	2,030	2,055	17,300	2,055
2004-05-20	1,965	2,090	1,965	2,030	30,000	2,030
2004-05-19	1,999	2,000	1,949	1,958	44,100	1,958
2004-05-18	1,812	1,998	1,812	1,959	63,100	1,959
2004-05-17	1,950	1,985	1,805	1,881	80,000	1,881
2004-05-14	2,235	2,245	2,010	2,140	55,800	2,140
2004-05-13	2,260	2,315	2,240	2,270	39,300	2,270
2004-05-12	2,275	2,290	2,210	2,255	27,300	2,255
2004-05-11	2,170	2,255	2,065	2,155	68,700	2,155
2004-05-10	2,420	2,450	2,200	2,260	60,300	2,260
2004-05-07	2,590	2,605	2,510	2,520	29,200	2,520
2004-05-06	2,580	2,675	2,560	2,580	62,200	2,580
2004-04-30	2,430	2,510	2,430	2,500	26,900	2,500
2004-04-28	2,500	2,530	2,490	2,510	25,400	2,510
2004-04-27	2,540	2,540	2,510	2,525	12,900	2,525
2004-04-26	2,570	2,585	2,505	2,535	12,900	2,535
2004-04-23	2,545	2,580	2,510	2,555	24,500	2,555
2004-04-22	2,630	2,630	2,550	2,550	15,700	2,550
2004-04-21	2,550	2,640	2,550	2,590	44,000	2,590
2004-04-20	2,520	2,570	2,500	2,545	18,400	2,545
2004-04-19	2,550	2,600	2,460	2,580	21,400	2,580
2004-04-16	2,590	2,620	2,565	2,590	14,300	2,590
2004-04-15	2,690	2,700	2,550	2,610	50,500	2,610
2004-04-14	2,715	2,715	2,645	2,695	48,600	2,695
2004-04-13	2,700	2,790	2,590	2,635	91,200	2,635
2004-04-12	2,390	2,640	2,390	2,620	74,500	2,620
2004-04-09	2,445	2,465	2,410	2,430	78,200	2,430
2004-04-08	2,540	2,540	2,460	2,510	113,900	2,510
2004-04-07	2,580	2,635	2,535	2,570	106,600	2,570
2004-04-06	2,730	2,730	2,615	2,635	84,900	2,635
2004-04-05	2,750	2,830	2,730	2,740	87,200	2,740
2004-04-02	2,560	2,800	2,530	2,770	234,500	2,770
2004-04-01	2,795	2,885	2,630	2,640	339,000	2,640
2004-03-31	2,575	2,830	2,550	2,815	632,600	2,815
2004-03-30	2,350	2,495	2,315	2,495	281,700	2,495
2004-03-29	2,235	2,345	2,235	2,275	108,200	2,275
2004-03-26	2,150	2,230	2,100	2,200	186,500	2,200
2004-03-25	2,345	2,345	2,185	2,230	156,400	2,230
2004-03-24	2,300	2,400	2,215	2,315	373,200	2,315
2004-03-23	2,120	2,200	2,065	2,200	503,600	2,200
2004-03-22	1,900	1,900	1,900	1,900	41,400	1,900
2004-03-19	1,600	1,625	1,560	1,600	78,100	1,600
2004-03-18	1,655	1,685	1,600	1,607	86,100	1,607
2004-03-17	1,560	1,671	1,551	1,655	191,100	1,655
2004-03-16	1,500	1,550	1,500	1,549	84,300	1,549
2004-03-15	1,490	1,506	1,489	1,506	53,000	1,506
2004-03-12	1,470	1,478	1,458	1,471	19,800	1,471
2004-03-11	1,478	1,485	1,469	1,478	27,500	1,478
2004-03-10	1,480	1,480	1,469	1,478	34,500	1,478
2004-03-09	1,470	1,470	1,460	1,469	17,400	1,469
2004-03-08	1,460	1,470	1,445	1,469	42,300	1,469
2004-03-05	1,457	1,468	1,449	1,450	24,900	1,450
2004-03-04	1,444	1,455	1,443	1,443	19,100	1,443
2004-03-03	1,451	1,451	1,422	1,443	20,300	1,443
2004-03-02	1,460	1,474	1,440	1,454	32,200	1,454
2004-03-01	1,423	1,438	1,423	1,434	15,600	1,434
2004-02-27	1,406	1,424	1,401	1,409	21,500	1,409
2004-02-26	1,398	1,405	1,396	1,405	9,000	1,405
2004-02-25	1,398	1,405	1,386	1,396	19,300	1,396
2004-02-24	1,392	1,392	1,380	1,390	14,000	1,390
2004-02-23	1,320	1,393	1,320	1,389	102,200	1,389
2004-02-20	1,407	1,410	1,390	1,396	42,400	1,396
2004-02-19	1,422	1,422	1,401	1,417	30,800	1,417
2004-02-18	1,454	1,454	1,428	1,428	52,200	1,428
2004-02-17	1,450	1,459	1,440	1,459	23,600	1,459
2004-02-16	1,480	1,480	1,460	1,470	18,500	1,470
2004-02-13	1,461	1,480	1,461	1,480	10,400	1,480
2004-02-12	1,451	1,479	1,440	1,470	31,800	1,470
2004-02-10	1,440	1,455	1,400	1,455	51,500	1,455
2004-02-09	1,480	1,490	1,455	1,470	21,000	1,470
2004-02-06	1,490	1,500	1,465	1,480	21,400	1,480
2004-02-05	1,441	1,505	1,441	1,499	33,900	1,499
2004-02-04	1,499	1,499	1,430	1,470	43,000	1,470
2004-02-03	1,500	1,540	1,480	1,504	97,800	1,504
2004-02-02	1,480	1,480	1,450	1,480	55,700	1,480
2004-01-30	1,400	1,450	1,399	1,448	45,800	1,448
2004-01-29	1,402	1,410	1,395	1,396	47,500	1,396
2004-01-28	1,395	1,420	1,387	1,396	31,100	1,396
2004-01-27	1,412	1,420	1,397	1,403	11,100	1,403
2004-01-26	1,400	1,410	1,391	1,399	30,000	1,399
2004-01-23	1,416	1,416	1,397	1,407	18,400	1,407
2004-01-22	1,393	1,415	1,389	1,415	25,700	1,415
2004-01-21	1,388	1,392	1,381	1,390	10,600	1,390
2004-01-20	1,370	1,387	1,366	1,375	17,100	1,375
2004-01-19	1,388	1,396	1,350	1,396	16,500	1,396
2004-01-16	1,387	1,399	1,380	1,398	8,500	1,398
2004-01-15	1,410	1,410	1,390	1,390	11,600	1,390
2004-01-14	1,419	1,420	1,395	1,420	13,600	1,420
2004-01-13	1,440	1,440	1,402	1,429	13,200	1,429
2004-01-09	1,450	1,455	1,380	1,420	19,900	1,420
2004-01-08	1,394	1,445	1,390	1,430	46,900	1,430
2004-01-07	1,377	1,377	1,360	1,375	18,100	1,375
2004-01-06	1,397	1,397	1,340	1,375	21,700	1,375
2004-01-05	1,394	1,394	1,371	1,383	8,900	1,383

分割・併合履歴：なし