6430 ダイコク電機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,490	2,540	2,490	2,540	27,100	2,540
2006-12-28	2,475	2,490	2,460	2,480	23,100	2,480
2006-12-27	2,490	2,510	2,470	2,475	28,500	2,475
2006-12-26	2,500	2,510	2,470	2,500	31,300	2,500
2006-12-25	2,545	2,550	2,450	2,465	50,600	2,465
2006-12-22	2,505	2,520	2,490	2,505	25,300	2,505
2006-12-21	2,570	2,570	2,500	2,520	47,400	2,520
2006-12-20	2,555	2,580	2,540	2,575	23,200	2,575
2006-12-19	2,555	2,585	2,555	2,560	26,600	2,560
2006-12-18	2,600	2,600	2,570	2,595	31,200	2,595
2006-12-15	2,610	2,635	2,605	2,630	35,100	2,630
2006-12-14	2,660	2,680	2,615	2,635	49,400	2,635
2006-12-13	2,670	2,710	2,630	2,650	81,100	2,650
2006-12-12	2,620	2,675	2,600	2,645	127,800	2,645
2006-12-11	2,470	2,545	2,470	2,545	106,500	2,545
2006-12-08	2,445	2,445	2,435	2,440	33,300	2,440
2006-12-07	2,435	2,460	2,435	2,440	20,400	2,440
2006-12-06	2,405	2,440	2,405	2,435	15,800	2,435
2006-12-05	2,470	2,480	2,415	2,415	34,600	2,415
2006-12-04	2,460	2,480	2,440	2,465	35,400	2,465
2006-12-01	2,440	2,470	2,405	2,460	37,500	2,460
2006-11-30	2,455	2,465	2,415	2,440	43,900	2,440
2006-11-29	2,385	2,440	2,355	2,435	68,200	2,435
2006-11-28	2,340	2,360	2,340	2,345	41,200	2,345
2006-11-27	2,305	2,380	2,305	2,365	47,000	2,365
2006-11-24	2,300	2,315	2,265	2,305	42,200	2,305
2006-11-22	2,205	2,290	2,185	2,285	66,300	2,285
2006-11-21	2,295	2,305	2,270	2,280	39,800	2,280
2006-11-20	2,350	2,365	2,275	2,295	47,800	2,295
2006-11-17	2,350	2,375	2,330	2,350	32,600	2,350
2006-11-16	2,475	2,475	2,325	2,360	103,200	2,360
2006-11-15	2,510	2,535	2,465	2,470	44,700	2,470
2006-11-14	2,410	2,500	2,410	2,480	124,100	2,480
2006-11-13	2,460	2,460	2,365	2,370	61,400	2,370
2006-11-10	2,475	2,535	2,460	2,475	27,800	2,475
2006-11-09	2,550	2,550	2,460	2,480	39,900	2,480
2006-11-08	2,575	2,575	2,510	2,515	35,600	2,515
2006-11-07	2,555	2,600	2,545	2,560	32,900	2,560
2006-11-06	2,535	2,595	2,530	2,550	73,800	2,550
2006-11-02	2,520	2,555	2,510	2,510	43,100	2,510
2006-11-01	2,520	2,565	2,520	2,550	53,700	2,550
2006-10-31	2,540	2,585	2,510	2,510	49,600	2,510
2006-10-30	2,570	2,575	2,500	2,500	89,300	2,500
2006-10-27	2,595	2,610	2,565	2,600	70,800	2,600
2006-10-26	2,725	2,730	2,580	2,580	124,500	2,580
2006-10-25	2,770	2,770	2,695	2,725	47,800	2,725
2006-10-24	2,890	2,900	2,800	2,800	32,500	2,800
2006-10-23	2,840	2,865	2,825	2,855	57,000	2,855
2006-10-20	2,765	2,815	2,765	2,800	47,700	2,800
2006-10-19	2,690	2,770	2,680	2,755	60,700	2,755
2006-10-18	2,650	2,665	2,605	2,650	44,700	2,650
2006-10-17	2,710	2,710	2,640	2,660	56,000	2,660
2006-10-16	2,555	2,640	2,555	2,640	70,600	2,640
2006-10-13	2,550	2,580	2,520	2,540	55,600	2,540
2006-10-12	2,525	2,550	2,490	2,520	59,400	2,520
2006-10-11	2,595	2,595	2,480	2,490	127,800	2,490
2006-10-10	2,750	2,755	2,600	2,660	114,600	2,660
2006-10-06	2,835	2,845	2,785	2,795	34,200	2,795
2006-10-05	2,855	2,890	2,810	2,835	40,900	2,835
2006-10-04	2,870	2,905	2,815	2,835	98,800	2,835
2006-10-03	2,835	2,885	2,830	2,865	68,700	2,865
2006-10-02	2,880	2,880	2,820	2,830	36,900	2,830
2006-09-29	2,895	2,920	2,845	2,865	66,400	2,865
2006-09-28	2,835	2,860	2,770	2,795	98,800	2,795
2006-09-27	2,840	2,885	2,795	2,840	51,300	2,840
2006-09-26	2,960	2,960	2,825	2,835	45,200	2,835
2006-09-25	3,030	3,040	2,955	2,975	28,200	2,975
2006-09-22	2,910	3,030	2,900	3,010	82,000	3,010
2006-09-21	2,915	2,915	2,870	2,900	24,100	2,900
2006-09-20	2,950	2,965	2,870	2,895	48,500	2,895
2006-09-19	2,960	2,985	2,955	2,955	15,400	2,955
2006-09-15	2,985	2,990	2,950	2,955	14,400	2,955
2006-09-14	2,940	2,990	2,920	2,965	24,400	2,965
2006-09-13	3,000	3,040	2,900	2,920	77,000	2,920
2006-09-12	3,120	3,120	2,980	2,995	47,700	2,995
2006-09-11	3,170	3,170	3,130	3,130	22,300	3,130
2006-09-08	3,140	3,170	3,130	3,150	34,700	3,150
2006-09-07	3,180	3,180	3,140	3,150	15,600	3,150
2006-09-06	3,210	3,210	3,180	3,190	20,800	3,190
2006-09-05	3,240	3,240	3,200	3,230	23,300	3,230
2006-09-04	3,270	3,300	3,220	3,240	45,200	3,240
2006-09-01	3,300	3,300	3,280	3,290	13,200	3,290
2006-08-31	3,280	3,300	3,270	3,280	22,600	3,280
2006-08-30	3,320	3,320	3,260	3,280	21,200	3,280
2006-08-29	3,310	3,380	3,290	3,320	28,800	3,320
2006-08-28	3,360	3,360	3,270	3,280	23,800	3,280
2006-08-25	3,400	3,400	3,360	3,360	9,800	3,360
2006-08-24	3,450	3,450	3,380	3,390	15,300	3,390
2006-08-23	3,380	3,440	3,380	3,420	20,400	3,420
2006-08-22	3,470	3,470	3,400	3,430	20,200	3,430
2006-08-21	3,530	3,530	3,460	3,470	29,700	3,470
2006-08-18	3,530	3,540	3,480	3,490	32,500	3,490
2006-08-17	3,550	3,550	3,460	3,470	36,700	3,470
2006-08-16	3,400	3,560	3,350	3,520	77,300	3,520
2006-08-15	3,240	3,370	3,230	3,350	59,500	3,350
2006-08-14	3,150	3,270	3,120	3,260	51,300	3,260
2006-08-11	3,300	3,350	3,270	3,330	26,400	3,330
2006-08-10	3,310	3,310	3,290	3,300	9,200	3,300
2006-08-09	3,260	3,310	3,260	3,310	12,900	3,310
2006-08-08	3,300	3,360	3,240	3,290	20,700	3,290
2006-08-07	3,440	3,460	3,300	3,300	26,400	3,300
2006-08-04	3,350	3,450	3,340	3,430	50,800	3,430
2006-08-03	3,270	3,370	3,270	3,350	41,100	3,350
2006-08-02	3,180	3,320	3,180	3,320	88,100	3,320
2006-08-01	3,390	3,390	3,230	3,230	90,100	3,230
2006-07-31	3,400	3,410	3,350	3,390	54,100	3,390
2006-07-28	3,370	3,460	3,310	3,400	61,100	3,400
2006-07-27	3,270	3,400	3,270	3,360	52,600	3,360
2006-07-26	3,400	3,400	3,320	3,370	30,800	3,370
2006-07-25	3,380	3,450	3,330	3,370	48,900	3,370
2006-07-24	3,280	3,320	3,230	3,280	45,000	3,280
2006-07-21	3,220	3,350	3,200	3,310	63,400	3,310
2006-07-20	3,220	3,270	3,180	3,270	39,500	3,270
2006-07-19	3,250	3,270	3,100	3,120	32,800	3,120
2006-07-18	3,300	3,310	3,250	3,250	77,000	3,250
2006-07-14	3,280	3,360	3,280	3,340	23,300	3,340
2006-07-13	3,280	3,400	3,250	3,380	23,400	3,380
2006-07-12	3,340	3,370	3,250	3,310	28,000	3,310
2006-07-11	3,410	3,450	3,310	3,340	35,600	3,340
2006-07-10	3,420	3,420	3,360	3,400	27,500	3,400
2006-07-07	3,500	3,500	3,430	3,440	19,500	3,440
2006-07-06	3,510	3,540	3,450	3,490	22,200	3,490
2006-07-05	3,530	3,560	3,520	3,540	10,800	3,540
2006-07-04	3,590	3,620	3,540	3,540	22,600	3,540
2006-07-03	3,580	3,620	3,550	3,580	23,300	3,580
2006-06-30	3,560	3,620	3,510	3,580	46,800	3,580
2006-06-29	3,510	3,590	3,490	3,520	51,000	3,520
2006-06-28	3,560	3,640	3,560	3,560	15,300	3,560
2006-06-27	3,630	3,650	3,580	3,610	9,800	3,610
2006-06-26	3,710	3,710	3,580	3,610	23,900	3,610
2006-06-23	3,710	3,710	3,600	3,660	14,800	3,660
2006-06-22	3,600	3,700	3,600	3,700	51,400	3,700
2006-06-21	3,590	3,600	3,560	3,560	18,100	3,560
2006-06-20	3,690	3,710	3,600	3,600	34,600	3,600
2006-06-19	3,600	3,690	3,600	3,680	33,700	3,680
2006-06-16	3,610	3,630	3,560	3,570	58,600	3,570
2006-06-15	3,530	3,600	3,480	3,490	51,400	3,490
2006-06-14	3,500	3,600	3,440	3,500	74,500	3,500
2006-06-13	3,530	3,580	3,510	3,510	31,000	3,510
2006-06-12	3,490	3,760	3,490	3,630	97,400	3,630
2006-06-09	3,450	3,640	3,420	3,570	92,400	3,570
2006-06-08	3,510	3,510	3,370	3,400	55,400	3,400
2006-06-07	3,690	3,770	3,610	3,610	55,900	3,610
2006-06-06	3,600	3,720	3,600	3,690	50,300	3,690
2006-06-05	3,580	3,770	3,530	3,690	131,800	3,690
2006-06-02	3,750	3,780	3,520	3,630	131,600	3,630
2006-06-01	3,860	3,970	3,760	3,790	87,900	3,790
2006-05-31	3,900	3,940	3,860	3,880	69,100	3,880
2006-05-30	4,060	4,060	3,900	3,980	135,700	3,980
2006-05-29	4,060	4,170	4,050	4,090	150,600	4,090
2006-05-26	4,100	4,160	4,020	4,030	78,900	4,030
2006-05-25	4,050	4,230	4,010	4,150	96,500	4,150
2006-05-24	4,120	4,200	4,020	4,080	70,800	4,080
2006-05-23	4,150	4,250	4,130	4,170	133,700	4,170
2006-05-22	4,300	4,430	4,200	4,290	210,000	4,290
2006-05-19	4,020	4,250	4,000	4,230	101,400	4,230
2006-05-18	3,990	4,070	3,920	4,020	76,300	4,020
2006-05-17	4,010	4,070	3,970	4,040	81,700	4,040
2006-05-16	4,010	4,120	3,900	3,910	154,400	3,910
2006-05-15	3,940	4,040	3,920	3,970	171,800	3,970
2006-05-12	4,280	4,340	4,120	4,240	117,300	4,240
2006-05-11	4,380	4,480	4,360	4,430	85,200	4,430
2006-05-10	4,570	4,600	4,320	4,340	103,400	4,340
2006-05-09	4,660	4,670	4,530	4,560	47,400	4,560
2006-05-08	4,550	4,670	4,550	4,670	81,600	4,670
2006-05-02	4,530	4,560	4,510	4,550	36,700	4,550
2006-05-01	4,510	4,540	4,480	4,520	37,700	4,520
2006-04-28	4,510	4,550	4,400	4,460	39,000	4,460
2006-04-27	4,480	4,580	4,480	4,530	88,200	4,530
2006-04-26	4,370	4,550	4,370	4,460	104,300	4,460
2006-04-25	4,350	4,440	4,350	4,400	62,300	4,400
2006-04-24	4,400	4,480	4,330	4,450	91,700	4,450
2006-04-21	4,500	4,540	4,420	4,440	57,900	4,440
2006-04-20	4,520	4,560	4,490	4,560	53,900	4,560
2006-04-19	4,600	4,600	4,530	4,560	40,800	4,560
2006-04-18	4,430	4,560	4,390	4,550	60,700	4,550
2006-04-17	4,480	4,550	4,450	4,480	83,500	4,480
2006-04-14	4,390	4,470	4,360	4,450	67,700	4,450
2006-04-13	4,330	4,420	4,270	4,400	69,200	4,400
2006-04-12	4,300	4,420	4,280	4,370	89,700	4,370
2006-04-11	4,460	4,500	4,300	4,300	124,200	4,300
2006-04-10	4,490	4,500	4,340	4,360	118,000	4,360
2006-04-07	4,540	4,540	4,460	4,480	44,700	4,480
2006-04-06	4,560	4,560	4,470	4,530	50,000	4,530
2006-04-05	4,550	4,600	4,530	4,550	69,300	4,550
2006-04-04	4,670	4,700	4,530	4,600	112,100	4,600
2006-04-03	4,500	4,670	4,500	4,670	86,200	4,670
2006-03-31	4,510	4,510	4,390	4,490	68,900	4,490
2006-03-30	4,490	4,570	4,480	4,510	138,200	4,510
2006-03-29	4,300	4,540	4,270	4,480	127,500	4,480
2006-03-28	4,200	4,280	4,160	4,260	113,200	4,260
2006-03-27	4,360	4,390	4,290	4,310	69,600	4,310
2006-03-24	4,370	4,420	4,330	4,410	83,000	4,410
2006-03-23	4,260	4,450	4,260	4,410	164,700	4,410
2006-03-22	4,100	4,230	4,100	4,210	122,600	4,210
2006-03-20	4,040	4,090	4,020	4,070	41,900	4,070
2006-03-17	4,050	4,060	3,960	4,020	84,200	4,020
2006-03-16	4,000	4,090	3,980	4,050	117,200	4,050
2006-03-15	4,010	4,080	4,000	4,040	56,500	4,040
2006-03-14	4,010	4,020	3,980	4,010	40,700	4,010
2006-03-13	4,010	4,030	3,970	4,010	59,000	4,010
2006-03-10	4,010	4,030	3,930	4,000	98,700	4,000
2006-03-09	3,920	4,030	3,920	4,020	131,000	4,020
2006-03-08	3,800	3,920	3,790	3,900	98,500	3,900
2006-03-07	3,700	3,790	3,670	3,780	47,700	3,780
2006-03-06	3,710	3,710	3,610	3,670	35,800	3,670
2006-03-03	3,690	3,690	3,600	3,650	36,200	3,650
2006-03-02	3,700	3,780	3,620	3,670	58,800	3,670
2006-03-01	3,520	3,670	3,520	3,660	80,800	3,660
2006-02-28	3,550	3,590	3,470	3,520	41,900	3,520
2006-02-27	3,730	3,730	3,520	3,520	60,600	3,520
2006-02-24	3,530	3,640	3,530	3,630	54,100	3,630
2006-02-23	3,410	3,570	3,410	3,510	54,200	3,510
2006-02-22	3,450	3,450	3,380	3,390	42,900	3,390
2006-02-21	3,450	3,450	3,350	3,380	99,400	3,380
2006-02-20	3,600	3,600	3,220	3,250	203,500	3,250
2006-02-17	3,850	3,910	3,640	3,640	210,100	3,640
2006-02-16	3,930	3,980	3,840	3,970	78,400	3,970
2006-02-15	3,980	4,160	3,950	4,060	175,000	4,060
2006-02-14	3,690	3,790	3,600	3,790	44,000	3,790
2006-02-13	3,730	3,830	3,700	3,790	67,800	3,790
2006-02-10	3,720	3,750	3,570	3,730	42,700	3,730
2006-02-09	3,800	3,820	3,720	3,770	30,100	3,770
2006-02-08	3,870	3,870	3,770	3,800	79,300	3,800
2006-02-07	3,770	3,910	3,760	3,790	88,300	3,790
2006-02-06	3,770	3,780	3,700	3,740	41,600	3,740
2006-02-03	3,740	3,770	3,680	3,770	35,000	3,770
2006-02-02	3,610	3,750	3,610	3,730	34,500	3,730
2006-02-01	3,640	3,670	3,600	3,620	15,900	3,620
2006-01-31	3,680	3,680	3,640	3,670	18,700	3,670
2006-01-30	3,660	3,700	3,620	3,680	33,900	3,680
2006-01-27	3,640	3,640	3,600	3,630	24,800	3,630
2006-01-26	3,580	3,600	3,470	3,490	36,500	3,490
2006-01-25	3,580	3,650	3,510	3,550	36,000	3,550
2006-01-24	3,440	3,630	3,440	3,590	42,400	3,590
2006-01-23	3,440	3,500	3,410	3,470	29,200	3,470
2006-01-20	3,670	3,670	3,520	3,540	30,200	3,540
2006-01-19	3,460	3,700	3,460	3,630	40,300	3,630
2006-01-18	3,630	3,660	3,330	3,460	57,700	3,460
2006-01-17	3,730	3,880	3,630	3,630	97,900	3,630
2006-01-16	3,630	3,810	3,620	3,770	54,100	3,770
2006-01-13	3,630	3,650	3,600	3,610	24,900	3,610
2006-01-12	3,600	3,740	3,600	3,680	82,000	3,680
2006-01-11	3,530	3,630	3,490	3,580	43,600	3,580
2006-01-10	3,590	3,660	3,490	3,560	102,800	3,560
2006-01-06	3,310	3,630	3,300	3,620	181,300	3,620
2006-01-05	3,240	3,300	3,240	3,290	49,700	3,290
2006-01-04	3,290	3,300	3,250	3,260	16,700	3,260

分割・併合履歴：なし