6430 ダイコク電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,041	1,050	1,031	1,039	14,300	1,039
2010-12-29	1,044	1,050	1,043	1,049	12,600	1,049
2010-12-28	1,048	1,049	1,041	1,043	5,700	1,043
2010-12-27	1,050	1,050	1,045	1,045	17,700	1,045
2010-12-24	1,041	1,052	1,033	1,047	27,200	1,047
2010-12-22	1,039	1,039	1,032	1,036	14,100	1,036
2010-12-21	1,020	1,037	1,019	1,033	18,600	1,033
2010-12-20	1,033	1,033	1,026	1,031	18,900	1,031
2010-12-17	1,042	1,043	1,031	1,033	29,400	1,033
2010-12-16	1,045	1,051	1,040	1,042	12,300	1,042
2010-12-15	1,050	1,055	1,036	1,045	38,600	1,045
2010-12-14	1,068	1,068	1,053	1,060	30,800	1,060
2010-12-13	1,050	1,067	1,050	1,063	20,200	1,063
2010-12-10	1,048	1,048	1,040	1,047	25,900	1,047
2010-12-09	1,029	1,042	1,021	1,040	32,100	1,040
2010-12-08	1,000	1,022	998	1,021	30,600	1,021
2010-12-07	987	1,000	987	1,000	27,800	1,000
2010-12-06	994	994	984	987	25,600	987
2010-12-03	980	990	974	979	33,700	979
2010-12-02	980	982	965	967	34,300	967
2010-12-01	936	960	936	960	19,000	960
2010-11-30	944	953	936	936	25,100	936
2010-11-29	937	952	937	944	19,000	944
2010-11-26	933	944	931	935	25,000	935
2010-11-25	910	929	909	926	33,100	926
2010-11-24	915	919	902	907	82,900	907
2010-11-22	920	950	919	940	61,000	940
2010-11-19	920	922	908	919	25,500	919
2010-11-18	899	910	897	907	31,500	907
2010-11-17	898	910	897	904	29,800	904
2010-11-16	903	907	899	902	27,700	902
2010-11-15	906	907	901	903	20,500	903
2010-11-12	903	915	902	913	27,800	913
2010-11-11	919	921	900	903	48,000	903
2010-11-10	916	937	916	924	25,000	924
2010-11-09	925	926	916	920	33,800	920
2010-11-08	928	934	917	925	34,500	925
2010-11-05	930	939	916	927	68,400	927
2010-11-04	927	927	904	921	49,300	921
2010-11-02	883	899	879	882	29,400	882
2010-11-01	910	911	882	883	36,500	883
2010-10-29	907	920	905	910	23,100	910
2010-10-28	915	930	905	920	51,100	920
2010-10-27	927	927	909	915	22,200	915
2010-10-26	924	930	913	920	23,900	920
2010-10-25	923	923	907	923	30,700	923
2010-10-22	898	915	898	908	23,700	908
2010-10-21	915	915	893	903	13,800	903
2010-10-20	907	907	897	905	18,000	905
2010-10-19	914	922	905	909	18,600	909
2010-10-18	905	914	903	912	7,400	912
2010-10-15	923	923	894	900	15,300	900
2010-10-14	924	925	917	923	13,500	923
2010-10-13	913	930	905	915	24,100	915
2010-10-12	928	929	913	913	19,800	913
2010-10-08	904	938	904	925	57,700	925
2010-10-07	894	916	889	891	28,800	891
2010-10-06	898	904	885	894	29,900	894
2010-10-05	905	914	888	899	39,800	899
2010-10-04	939	939	901	905	26,900	905
2010-10-01	942	952	930	935	17,700	935
2010-09-30	956	976	941	942	29,700	942
2010-09-29	981	993	960	962	46,500	962
2010-09-28	987	997	984	984	10,800	984
2010-09-27	991	1,021	981	994	29,700	994
2010-09-24	993	1,008	991	994	26,200	994
2010-09-22	994	1,011	993	997	15,700	997
2010-09-21	994	1,000	993	993	9,900	993
2010-09-17	990	995	990	990	11,100	990
2010-09-16	1,001	1,002	985	988	14,700	988
2010-09-15	996	1,016	994	999	16,200	999
2010-09-14	998	1,010	997	1,000	7,100	1,000
2010-09-13	1,009	1,025	998	1,003	15,200	1,003
2010-09-10	996	1,015	992	1,007	25,300	1,007
2010-09-09	983	996	980	981	15,400	981
2010-09-08	991	991	979	983	23,700	983
2010-09-07	1,003	1,005	993	993	10,300	993
2010-09-06	990	1,009	990	1,002	10,900	1,002
2010-09-03	982	992	982	990	15,300	990
2010-09-02	997	997	981	981	13,400	981
2010-09-01	985	990	981	982	16,400	982
2010-08-31	1,010	1,015	990	990	22,400	990
2010-08-30	998	1,023	998	1,018	38,300	1,018
2010-08-27	981	997	978	985	19,400	985
2010-08-26	986	990	982	984	9,900	984
2010-08-25	985	993	972	978	21,800	978
2010-08-24	990	990	980	984	21,800	984
2010-08-23	999	1,005	977	991	27,900	991
2010-08-20	1,003	1,009	1,002	1,004	16,000	1,004
2010-08-19	1,016	1,018	1,004	1,015	26,600	1,015
2010-08-18	1,030	1,044	1,014	1,016	25,100	1,016
2010-08-17	1,030	1,034	1,024	1,030	11,800	1,030
2010-08-16	1,040	1,065	1,030	1,030	20,200	1,030
2010-08-13	1,049	1,050	1,034	1,040	12,900	1,040
2010-08-12	1,047	1,047	1,034	1,044	26,200	1,044
2010-08-11	1,062	1,063	1,044	1,050	29,700	1,050
2010-08-10	1,061	1,068	1,055	1,062	19,900	1,062
2010-08-09	1,065	1,073	1,056	1,060	17,100	1,060
2010-08-06	1,078	1,086	1,054	1,065	28,000	1,065
2010-08-05	1,064	1,084	1,064	1,076	36,200	1,076
2010-08-04	1,118	1,118	1,050	1,064	97,700	1,064
2010-08-03	1,180	1,189	1,150	1,153	30,300	1,153
2010-08-02	1,161	1,193	1,161	1,161	16,800	1,161
2010-07-30	1,190	1,190	1,161	1,182	16,200	1,182
2010-07-29	1,193	1,195	1,178	1,187	9,900	1,187
2010-07-28	1,201	1,222	1,190	1,196	30,900	1,196
2010-07-27	1,179	1,213	1,172	1,199	19,900	1,199
2010-07-26	1,165	1,185	1,162	1,172	23,800	1,172
2010-07-23	1,152	1,180	1,152	1,164	28,600	1,164
2010-07-22	1,144	1,168	1,144	1,165	24,400	1,165
2010-07-21	1,163	1,164	1,150	1,155	18,900	1,155
2010-07-20	1,165	1,173	1,158	1,164	13,900	1,164
2010-07-16	1,180	1,204	1,161	1,183	14,700	1,183
2010-07-15	1,198	1,202	1,181	1,188	9,300	1,188
2010-07-14	1,193	1,210	1,190	1,207	15,300	1,207
2010-07-13	1,200	1,207	1,174	1,180	20,800	1,180
2010-07-12	1,214	1,221	1,198	1,199	13,000	1,199
2010-07-09	1,248	1,248	1,208	1,214	27,400	1,214
2010-07-08	1,232	1,246	1,207	1,235	40,100	1,235
2010-07-07	1,244	1,244	1,200	1,207	20,700	1,207
2010-07-06	1,222	1,244	1,211	1,244	29,200	1,244
2010-07-05	1,198	1,221	1,187	1,221	29,600	1,221
2010-07-02	1,160	1,216	1,158	1,197	33,600	1,197
2010-07-01	1,175	1,201	1,156	1,160	64,100	1,160
2010-06-30	1,192	1,207	1,179	1,196	41,900	1,196
2010-06-29	1,208	1,220	1,191	1,192	30,500	1,192
2010-06-28	1,208	1,230	1,190	1,200	34,800	1,200
2010-06-25	1,247	1,247	1,189	1,213	70,400	1,213
2010-06-24	1,233	1,239	1,215	1,222	30,100	1,222
2010-06-23	1,247	1,249	1,226	1,232	16,100	1,232
2010-06-22	1,253	1,257	1,236	1,252	51,400	1,252
2010-06-21	1,241	1,265	1,241	1,257	26,700	1,257
2010-06-18	1,261	1,261	1,236	1,243	39,400	1,243
2010-06-17	1,245	1,255	1,245	1,252	10,000	1,252
2010-06-16	1,262	1,262	1,246	1,257	35,400	1,257
2010-06-15	1,278	1,278	1,236	1,247	64,100	1,247
2010-06-14	1,258	1,281	1,257	1,263	60,200	1,263
2010-06-11	1,257	1,259	1,228	1,242	66,700	1,242
2010-06-10	1,223	1,231	1,212	1,226	42,300	1,226
2010-06-09	1,210	1,234	1,205	1,223	50,000	1,223
2010-06-08	1,220	1,239	1,203	1,217	77,400	1,217
2010-06-07	1,254	1,269	1,212	1,225	58,300	1,225
2010-06-04	1,283	1,283	1,254	1,263	35,200	1,263
2010-06-03	1,223	1,265	1,223	1,264	54,600	1,264
2010-06-02	1,230	1,235	1,206	1,215	62,100	1,215
2010-06-01	1,243	1,260	1,220	1,230	65,100	1,230
2010-05-31	1,242	1,258	1,200	1,240	72,600	1,240
2010-05-28	1,243	1,278	1,238	1,256	70,200	1,256
2010-05-27	1,236	1,263	1,229	1,243	111,100	1,243
2010-05-26	1,213	1,231	1,206	1,220	83,000	1,220
2010-05-25	1,285	1,285	1,170	1,202	120,700	1,202
2010-05-24	1,318	1,325	1,285	1,290	73,800	1,290
2010-05-21	1,337	1,337	1,305	1,314	57,300	1,314
2010-05-20	1,354	1,389	1,346	1,373	56,100	1,373
2010-05-19	1,341	1,369	1,325	1,358	34,300	1,358
2010-05-18	1,400	1,412	1,321	1,336	107,700	1,336
2010-05-17	1,490	1,491	1,408	1,408	103,000	1,408
2010-05-14	1,497	1,521	1,466	1,504	89,500	1,504
2010-05-13	1,529	1,549	1,500	1,500	111,200	1,500
2010-05-12	1,504	1,535	1,501	1,530	99,100	1,530
2010-05-11	1,600	1,600	1,493	1,503	188,700	1,503
2010-05-10	1,651	1,662	1,610	1,640	48,300	1,640
2010-05-07	1,650	1,674	1,602	1,651	63,300	1,651
2010-05-06	1,658	1,736	1,615	1,718	117,700	1,718
2010-04-30	1,614	1,666	1,587	1,666	78,000	1,666
2010-04-28	1,652	1,670	1,650	1,654	25,100	1,654
2010-04-27	1,697	1,698	1,687	1,690	23,500	1,690
2010-04-26	1,699	1,707	1,674	1,705	24,900	1,705
2010-04-23	1,686	1,697	1,678	1,692	16,800	1,692
2010-04-22	1,695	1,704	1,669	1,704	40,100	1,704
2010-04-21	1,645	1,695	1,645	1,690	30,200	1,690
2010-04-20	1,663	1,672	1,654	1,655	18,500	1,655
2010-04-19	1,651	1,678	1,641	1,674	32,600	1,674
2010-04-16	1,693	1,704	1,683	1,691	37,600	1,691
2010-04-15	1,712	1,712	1,685	1,706	41,900	1,706
2010-04-14	1,715	1,717	1,695	1,711	43,100	1,711
2010-04-13	1,721	1,721	1,703	1,715	28,700	1,715
2010-04-12	1,722	1,729	1,699	1,720	64,700	1,720
2010-04-09	1,695	1,730	1,683	1,692	55,900	1,692
2010-04-08	1,653	1,693	1,624	1,693	53,100	1,693
2010-04-07	1,638	1,660	1,631	1,653	51,000	1,653
2010-04-06	1,614	1,633	1,611	1,626	32,600	1,626
2010-04-05	1,622	1,623	1,605	1,618	22,900	1,618
2010-04-02	1,644	1,644	1,612	1,623	17,300	1,623
2010-04-01	1,616	1,641	1,616	1,629	24,200	1,629
2010-03-31	1,632	1,648	1,611	1,646	66,900	1,646
2010-03-30	1,597	1,639	1,581	1,632	48,300	1,632
2010-03-29	1,589	1,604	1,572	1,590	60,500	1,590
2010-03-26	1,613	1,637	1,613	1,637	47,100	1,637
2010-03-25	1,625	1,639	1,610	1,626	44,800	1,626
2010-03-24	1,613	1,625	1,601	1,620	51,500	1,620
2010-03-23	1,587	1,600	1,571	1,600	41,800	1,600
2010-03-19	1,564	1,582	1,564	1,565	19,200	1,565
2010-03-18	1,559	1,579	1,552	1,572	39,500	1,572
2010-03-17	1,562	1,562	1,546	1,547	35,800	1,547
2010-03-16	1,562	1,566	1,543	1,553	46,900	1,553
2010-03-15	1,575	1,575	1,556	1,573	40,900	1,573
2010-03-12	1,560	1,568	1,554	1,560	30,100	1,560
2010-03-11	1,570	1,578	1,561	1,571	24,800	1,571
2010-03-10	1,553	1,581	1,547	1,567	65,900	1,567
2010-03-09	1,576	1,599	1,576	1,593	25,300	1,593
2010-03-08	1,561	1,592	1,561	1,575	45,000	1,575
2010-03-05	1,568	1,593	1,554	1,557	46,100	1,557
2010-03-04	1,549	1,558	1,540	1,541	18,900	1,541
2010-03-03	1,569	1,585	1,535	1,548	54,900	1,548
2010-03-02	1,580	1,583	1,561	1,582	18,100	1,582
2010-03-01	1,565	1,577	1,557	1,561	22,500	1,561
2010-02-26	1,555	1,577	1,555	1,577	40,100	1,577
2010-02-25	1,520	1,558	1,520	1,534	47,000	1,534
2010-02-24	1,529	1,532	1,503	1,509	36,100	1,509
2010-02-23	1,562	1,562	1,528	1,532	20,000	1,532
2010-02-22	1,539	1,575	1,524	1,562	50,400	1,562
2010-02-19	1,535	1,535	1,500	1,510	52,700	1,510
2010-02-18	1,500	1,538	1,500	1,535	51,300	1,535
2010-02-17	1,565	1,565	1,486	1,495	87,300	1,495
2010-02-16	1,530	1,600	1,517	1,525	37,000	1,525
2010-02-15	1,600	1,601	1,501	1,547	90,900	1,547
2010-02-12	1,578	1,599	1,578	1,595	50,400	1,595
2010-02-10	1,572	1,588	1,561	1,571	27,400	1,571
2010-02-09	1,560	1,615	1,560	1,570	24,600	1,570
2010-02-08	1,591	1,609	1,559	1,581	32,800	1,581
2010-02-05	1,625	1,635	1,610	1,613	29,600	1,613
2010-02-04	1,619	1,640	1,616	1,626	33,700	1,626
2010-02-03	1,628	1,642	1,619	1,619	29,700	1,619
2010-02-02	1,658	1,663	1,628	1,641	20,800	1,641
2010-02-01	1,680	1,680	1,634	1,658	29,700	1,658
2010-01-29	1,720	1,729	1,686	1,690	11,800	1,690
2010-01-28	1,691	1,743	1,687	1,722	35,900	1,722
2010-01-27	1,681	1,694	1,681	1,681	18,300	1,681
2010-01-26	1,706	1,726	1,680	1,680	23,500	1,680
2010-01-25	1,730	1,739	1,710	1,727	17,200	1,727
2010-01-22	1,709	1,731	1,703	1,731	38,600	1,731
2010-01-21	1,700	1,749	1,697	1,749	28,700	1,749
2010-01-20	1,770	1,779	1,703	1,715	42,500	1,715
2010-01-19	1,700	1,754	1,684	1,749	78,800	1,749
2010-01-18	1,662	1,699	1,662	1,687	23,900	1,687
2010-01-15	1,640	1,678	1,628	1,660	47,000	1,660
2010-01-14	1,641	1,641	1,620	1,630	15,900	1,630
2010-01-13	1,641	1,643	1,626	1,632	24,300	1,632
2010-01-12	1,620	1,641	1,606	1,641	32,600	1,641
2010-01-08	1,610	1,620	1,590	1,619	23,200	1,619
2010-01-07	1,610	1,610	1,581	1,603	20,600	1,603
2010-01-06	1,620	1,622	1,590	1,612	22,300	1,612
2010-01-05	1,610	1,610	1,590	1,600	35,100	1,600
2010-01-04	1,609	1,614	1,585	1,589	17,800	1,589

分割・併合履歴：なし