6430 ダイコク電機(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 719 | 736 | 701 | 729 | 13,300 | 729 |
2011-12-29 | 720 | 739 | 717 | 721 | 5,100 | 721 |
2011-12-28 | 735 | 735 | 720 | 721 | 5,200 | 721 |
2011-12-27 | 745 | 747 | 734 | 740 | 13,800 | 740 |
2011-12-26 | 757 | 757 | 727 | 730 | 10,200 | 730 |
2011-12-22 | 744 | 747 | 735 | 742 | 17,500 | 742 |
2011-12-21 | 710 | 730 | 701 | 729 | 10,200 | 729 |
2011-12-20 | 720 | 736 | 700 | 700 | 34,700 | 700 |
2011-12-19 | 718 | 736 | 712 | 720 | 13,600 | 720 |
2011-12-16 | 735 | 737 | 721 | 722 | 8,300 | 722 |
2011-12-15 | 754 | 755 | 720 | 731 | 29,600 | 731 |
2011-12-14 | 760 | 769 | 753 | 754 | 22,500 | 754 |
2011-12-13 | 754 | 758 | 738 | 758 | 10,900 | 758 |
2011-12-12 | 765 | 765 | 751 | 751 | 23,300 | 751 |
2011-12-09 | 727 | 760 | 718 | 760 | 68,100 | 760 |
2011-12-08 | 693 | 715 | 690 | 713 | 15,900 | 713 |
2011-12-07 | 691 | 699 | 685 | 699 | 8,200 | 699 |
2011-12-06 | 690 | 699 | 686 | 686 | 23,300 | 686 |
2011-12-05 | 690 | 693 | 678 | 686 | 19,500 | 686 |
2011-12-02 | 674 | 689 | 670 | 680 | 14,400 | 680 |
2011-12-01 | 676 | 679 | 658 | 665 | 36,000 | 665 |
2011-11-30 | 675 | 680 | 639 | 680 | 83,900 | 680 |
2011-11-29 | 682 | 682 | 669 | 670 | 15,000 | 670 |
2011-11-28 | 683 | 684 | 662 | 672 | 4,900 | 672 |
2011-11-25 | 650 | 692 | 650 | 673 | 22,800 | 673 |
2011-11-24 | 651 | 656 | 645 | 656 | 11,900 | 656 |
2011-11-22 | 641 | 659 | 641 | 654 | 13,100 | 654 |
2011-11-21 | 664 | 664 | 648 | 651 | 19,500 | 651 |
2011-11-18 | 684 | 684 | 662 | 666 | 14,200 | 666 |
2011-11-17 | 672 | 687 | 670 | 685 | 15,900 | 685 |
2011-11-16 | 697 | 697 | 672 | 672 | 8,500 | 672 |
2011-11-15 | 688 | 699 | 687 | 698 | 16,300 | 698 |
2011-11-14 | 683 | 691 | 678 | 691 | 7,700 | 691 |
2011-11-11 | 670 | 675 | 641 | 670 | 34,900 | 670 |
2011-11-10 | 663 | 664 | 653 | 664 | 7,100 | 664 |
2011-11-09 | 670 | 675 | 660 | 675 | 9,600 | 675 |
2011-11-08 | 666 | 678 | 650 | 660 | 17,000 | 660 |
2011-11-07 | 687 | 687 | 669 | 684 | 7,200 | 684 |
2011-11-04 | 699 | 711 | 675 | 687 | 31,000 | 687 |
2011-11-02 | 688 | 688 | 650 | 671 | 16,000 | 671 |
2011-11-01 | 705 | 705 | 680 | 688 | 7,800 | 688 |
2011-10-31 | 699 | 721 | 694 | 705 | 19,300 | 705 |
2011-10-28 | 671 | 692 | 663 | 692 | 27,500 | 692 |
2011-10-27 | 647 | 664 | 640 | 664 | 12,000 | 664 |
2011-10-26 | 651 | 655 | 641 | 647 | 12,400 | 647 |
2011-10-25 | 672 | 672 | 651 | 661 | 18,500 | 661 |
2011-10-24 | 644 | 665 | 641 | 662 | 19,800 | 662 |
2011-10-21 | 649 | 652 | 641 | 652 | 6,400 | 652 |
2011-10-20 | 654 | 655 | 641 | 649 | 9,800 | 649 |
2011-10-19 | 662 | 668 | 661 | 661 | 6,400 | 661 |
2011-10-18 | 652 | 674 | 652 | 662 | 6,100 | 662 |
2011-10-17 | 655 | 661 | 654 | 659 | 6,100 | 659 |
2011-10-14 | 670 | 673 | 650 | 650 | 12,100 | 650 |
2011-10-13 | 681 | 687 | 680 | 680 | 8,100 | 680 |
2011-10-12 | 683 | 683 | 673 | 680 | 9,100 | 680 |
2011-10-11 | 670 | 689 | 670 | 678 | 9,300 | 678 |
2011-10-07 | 665 | 674 | 650 | 666 | 22,500 | 666 |
2011-10-06 | 635 | 660 | 635 | 655 | 11,300 | 655 |
2011-10-05 | 658 | 658 | 633 | 634 | 25,900 | 634 |
2011-10-04 | 664 | 665 | 654 | 658 | 28,600 | 658 |
2011-10-03 | 695 | 695 | 666 | 666 | 29,100 | 666 |
2011-09-30 | 712 | 712 | 688 | 697 | 12,400 | 697 |
2011-09-29 | 700 | 711 | 685 | 711 | 15,000 | 711 |
2011-09-28 | 687 | 714 | 687 | 714 | 19,500 | 714 |
2011-09-27 | 671 | 692 | 671 | 692 | 25,600 | 692 |
2011-09-26 | 681 | 681 | 672 | 672 | 21,800 | 672 |
2011-09-22 | 699 | 700 | 688 | 691 | 36,200 | 691 |
2011-09-21 | 708 | 708 | 699 | 700 | 28,500 | 700 |
2011-09-20 | 706 | 708 | 703 | 704 | 19,500 | 704 |
2011-09-16 | 718 | 718 | 707 | 708 | 27,500 | 708 |
2011-09-15 | 715 | 728 | 715 | 727 | 10,100 | 727 |
2011-09-14 | 712 | 725 | 710 | 712 | 11,000 | 712 |
2011-09-13 | 712 | 720 | 709 | 711 | 9,200 | 711 |
2011-09-12 | 731 | 731 | 710 | 715 | 16,200 | 715 |
2011-09-09 | 727 | 743 | 727 | 739 | 21,500 | 739 |
2011-09-08 | 720 | 746 | 720 | 731 | 17,500 | 731 |
2011-09-07 | 717 | 727 | 714 | 718 | 10,800 | 718 |
2011-09-06 | 724 | 730 | 712 | 715 | 9,000 | 715 |
2011-09-05 | 716 | 739 | 715 | 723 | 14,800 | 723 |
2011-09-02 | 722 | 730 | 710 | 730 | 32,200 | 730 |
2011-09-01 | 735 | 740 | 717 | 722 | 19,200 | 722 |
2011-08-31 | 710 | 740 | 706 | 740 | 26,700 | 740 |
2011-08-30 | 710 | 715 | 707 | 713 | 13,100 | 713 |
2011-08-29 | 708 | 714 | 705 | 710 | 14,400 | 710 |
2011-08-26 | 705 | 714 | 705 | 713 | 14,300 | 713 |
2011-08-25 | 720 | 720 | 705 | 705 | 13,900 | 705 |
2011-08-24 | 722 | 730 | 711 | 713 | 14,500 | 713 |
2011-08-23 | 713 | 723 | 713 | 721 | 7,200 | 721 |
2011-08-22 | 705 | 717 | 705 | 712 | 8,000 | 712 |
2011-08-19 | 706 | 734 | 706 | 710 | 12,300 | 710 |
2011-08-18 | 724 | 731 | 720 | 720 | 6,400 | 720 |
2011-08-17 | 724 | 750 | 723 | 724 | 14,800 | 724 |
2011-08-16 | 725 | 729 | 722 | 723 | 12,700 | 723 |
2011-08-15 | 720 | 729 | 720 | 723 | 19,000 | 723 |
2011-08-12 | 745 | 745 | 725 | 735 | 26,400 | 735 |
2011-08-11 | 728 | 744 | 722 | 740 | 32,000 | 740 |
2011-08-10 | 759 | 759 | 738 | 750 | 35,400 | 750 |
2011-08-09 | 699 | 759 | 687 | 759 | 58,500 | 759 |
2011-08-08 | 708 | 719 | 705 | 711 | 18,800 | 711 |
2011-08-05 | 709 | 726 | 702 | 723 | 24,500 | 723 |
2011-08-04 | 725 | 728 | 723 | 724 | 18,900 | 724 |
2011-08-03 | 730 | 737 | 723 | 724 | 24,700 | 724 |
2011-08-02 | 747 | 747 | 738 | 741 | 33,900 | 741 |
2011-08-01 | 750 | 754 | 745 | 747 | 30,100 | 747 |
2011-07-29 | 755 | 755 | 750 | 750 | 19,400 | 750 |
2011-07-28 | 761 | 764 | 751 | 764 | 21,300 | 764 |
2011-07-27 | 773 | 774 | 763 | 764 | 22,800 | 764 |
2011-07-26 | 780 | 785 | 777 | 777 | 16,400 | 777 |
2011-07-25 | 783 | 789 | 780 | 781 | 23,500 | 781 |
2011-07-22 | 793 | 798 | 790 | 792 | 12,400 | 792 |
2011-07-21 | 801 | 806 | 790 | 792 | 12,300 | 792 |
2011-07-20 | 804 | 806 | 800 | 803 | 7,600 | 803 |
2011-07-19 | 791 | 803 | 791 | 801 | 5,200 | 801 |
2011-07-15 | 804 | 804 | 795 | 799 | 7,000 | 799 |
2011-07-14 | 801 | 804 | 792 | 804 | 7,000 | 804 |
2011-07-13 | 792 | 805 | 792 | 795 | 10,000 | 795 |
2011-07-12 | 800 | 803 | 791 | 799 | 12,600 | 799 |
2011-07-11 | 815 | 815 | 798 | 800 | 16,600 | 800 |
2011-07-08 | 814 | 820 | 812 | 815 | 12,600 | 815 |
2011-07-07 | 808 | 815 | 808 | 810 | 13,400 | 810 |
2011-07-06 | 808 | 812 | 802 | 808 | 19,600 | 808 |
2011-07-05 | 800 | 825 | 800 | 817 | 8,100 | 817 |
2011-07-04 | 789 | 803 | 789 | 799 | 10,200 | 799 |
2011-07-01 | 801 | 821 | 789 | 789 | 19,600 | 789 |
2011-06-30 | 815 | 815 | 786 | 801 | 14,300 | 801 |
2011-06-29 | 785 | 805 | 785 | 805 | 15,200 | 805 |
2011-06-28 | 785 | 796 | 782 | 782 | 11,100 | 782 |
2011-06-27 | 797 | 803 | 782 | 789 | 18,600 | 789 |
2011-06-24 | 797 | 810 | 791 | 797 | 26,000 | 797 |
2011-06-23 | 782 | 792 | 782 | 785 | 20,300 | 785 |
2011-06-22 | 774 | 793 | 774 | 788 | 22,400 | 788 |
2011-06-21 | 780 | 780 | 770 | 774 | 13,700 | 774 |
2011-06-20 | 790 | 790 | 775 | 775 | 22,600 | 775 |
2011-06-17 | 748 | 776 | 745 | 776 | 33,700 | 776 |
2011-06-16 | 757 | 763 | 751 | 751 | 17,900 | 751 |
2011-06-15 | 767 | 771 | 759 | 763 | 9,900 | 763 |
2011-06-14 | 755 | 766 | 755 | 757 | 13,200 | 757 |
2011-06-13 | 765 | 766 | 757 | 761 | 21,500 | 761 |
2011-06-10 | 789 | 789 | 777 | 777 | 18,900 | 777 |
2011-06-09 | 800 | 800 | 787 | 789 | 14,000 | 789 |
2011-06-08 | 780 | 799 | 780 | 796 | 13,400 | 796 |
2011-06-07 | 778 | 781 | 777 | 779 | 14,500 | 779 |
2011-06-06 | 774 | 781 | 771 | 773 | 26,200 | 773 |
2011-06-03 | 772 | 775 | 771 | 772 | 19,800 | 772 |
2011-06-02 | 770 | 774 | 770 | 772 | 21,700 | 772 |
2011-06-01 | 775 | 784 | 771 | 776 | 34,100 | 776 |
2011-05-31 | 770 | 784 | 770 | 779 | 13,700 | 779 |
2011-05-30 | 777 | 779 | 769 | 772 | 25,700 | 772 |
2011-05-27 | 797 | 800 | 783 | 783 | 16,200 | 783 |
2011-05-26 | 797 | 815 | 797 | 801 | 21,300 | 801 |
2011-05-25 | 815 | 815 | 790 | 796 | 23,400 | 796 |
2011-05-24 | 815 | 816 | 810 | 813 | 21,400 | 813 |
2011-05-23 | 827 | 827 | 817 | 819 | 13,600 | 819 |
2011-05-20 | 830 | 830 | 823 | 824 | 11,500 | 824 |
2011-05-19 | 838 | 838 | 822 | 822 | 17,600 | 822 |
2011-05-18 | 829 | 838 | 823 | 838 | 39,500 | 838 |
2011-05-17 | 869 | 869 | 811 | 820 | 57,200 | 820 |
2011-05-16 | 912 | 912 | 854 | 858 | 61,200 | 858 |
2011-05-13 | 971 | 1,000 | 935 | 942 | 24,800 | 942 |
2011-05-12 | 957 | 984 | 956 | 977 | 15,300 | 977 |
2011-05-11 | 953 | 964 | 953 | 957 | 14,300 | 957 |
2011-05-10 | 942 | 954 | 926 | 951 | 18,300 | 951 |
2011-05-09 | 939 | 944 | 938 | 941 | 15,100 | 941 |
2011-05-06 | 951 | 951 | 945 | 949 | 4,900 | 949 |
2011-05-02 | 954 | 959 | 946 | 957 | 12,200 | 957 |
2011-04-28 | 925 | 942 | 923 | 942 | 17,800 | 942 |
2011-04-27 | 942 | 942 | 921 | 932 | 16,100 | 932 |
2011-04-26 | 934 | 940 | 920 | 938 | 29,900 | 938 |
2011-04-25 | 934 | 939 | 920 | 934 | 16,000 | 934 |
2011-04-22 | 928 | 944 | 928 | 937 | 17,400 | 937 |
2011-04-21 | 942 | 944 | 931 | 940 | 14,100 | 940 |
2011-04-20 | 950 | 951 | 926 | 945 | 13,200 | 945 |
2011-04-19 | 950 | 958 | 926 | 954 | 14,000 | 954 |
2011-04-18 | 971 | 971 | 960 | 964 | 14,400 | 964 |
2011-04-15 | 975 | 984 | 971 | 971 | 7,300 | 971 |
2011-04-14 | 968 | 981 | 964 | 977 | 14,000 | 977 |
2011-04-13 | 969 | 975 | 964 | 969 | 11,400 | 969 |
2011-04-12 | 974 | 976 | 958 | 968 | 37,800 | 968 |
2011-04-11 | 971 | 974 | 963 | 974 | 13,700 | 974 |
2011-04-08 | 938 | 978 | 933 | 972 | 20,900 | 972 |
2011-04-07 | 925 | 944 | 925 | 937 | 11,100 | 937 |
2011-04-06 | 950 | 950 | 929 | 937 | 17,900 | 937 |
2011-04-05 | 970 | 970 | 941 | 943 | 28,700 | 943 |
2011-04-04 | 977 | 987 | 970 | 970 | 11,600 | 970 |
2011-04-01 | 999 | 999 | 980 | 980 | 10,400 | 980 |
2011-03-31 | 999 | 999 | 994 | 999 | 12,300 | 999 |
2011-03-30 | 983 | 1,000 | 983 | 998 | 20,400 | 998 |
2011-03-29 | 991 | 1,002 | 970 | 996 | 24,300 | 996 |
2011-03-28 | 1,003 | 1,008 | 1,000 | 1,006 | 15,200 | 1,006 |
2011-03-25 | 1,017 | 1,019 | 1,002 | 1,010 | 21,300 | 1,010 |
2011-03-24 | 1,000 | 1,024 | 1,000 | 1,000 | 22,500 | 1,000 |
2011-03-23 | 1,000 | 1,011 | 990 | 994 | 18,300 | 994 |
2011-03-22 | 963 | 1,014 | 950 | 997 | 26,000 | 997 |
2011-03-18 | 897 | 951 | 897 | 933 | 23,100 | 933 |
2011-03-17 | 888 | 905 | 864 | 901 | 48,400 | 901 |
2011-03-16 | 803 | 900 | 803 | 890 | 48,500 | 890 |
2011-03-15 | 940 | 949 | 800 | 803 | 57,700 | 803 |
2011-03-14 | 947 | 995 | 947 | 950 | 26,700 | 950 |
2011-03-11 | 1,028 | 1,029 | 1,020 | 1,022 | 33,800 | 1,022 |
2011-03-10 | 1,039 | 1,040 | 1,034 | 1,037 | 31,100 | 1,037 |
2011-03-09 | 1,039 | 1,047 | 1,036 | 1,039 | 14,000 | 1,039 |
2011-03-08 | 1,027 | 1,042 | 1,027 | 1,035 | 22,100 | 1,035 |
2011-03-07 | 1,030 | 1,039 | 1,026 | 1,033 | 16,900 | 1,033 |
2011-03-04 | 1,039 | 1,039 | 1,028 | 1,030 | 13,800 | 1,030 |
2011-03-03 | 1,023 | 1,033 | 1,023 | 1,031 | 10,200 | 1,031 |
2011-03-02 | 1,035 | 1,035 | 1,022 | 1,023 | 17,900 | 1,023 |
2011-03-01 | 1,036 | 1,041 | 1,035 | 1,039 | 21,800 | 1,039 |
2011-02-28 | 1,023 | 1,035 | 1,018 | 1,035 | 19,000 | 1,035 |
2011-02-25 | 1,032 | 1,034 | 1,010 | 1,022 | 51,000 | 1,022 |
2011-02-24 | 1,039 | 1,046 | 1,028 | 1,028 | 28,700 | 1,028 |
2011-02-23 | 1,029 | 1,042 | 1,029 | 1,032 | 17,200 | 1,032 |
2011-02-22 | 1,045 | 1,046 | 1,030 | 1,037 | 27,500 | 1,037 |
2011-02-21 | 1,049 | 1,050 | 1,043 | 1,045 | 34,300 | 1,045 |
2011-02-18 | 1,026 | 1,050 | 1,021 | 1,039 | 26,100 | 1,039 |
2011-02-17 | 1,017 | 1,029 | 1,015 | 1,025 | 18,900 | 1,025 |
2011-02-16 | 1,028 | 1,030 | 1,014 | 1,018 | 18,000 | 1,018 |
2011-02-15 | 1,040 | 1,040 | 1,025 | 1,027 | 21,000 | 1,027 |
2011-02-14 | 1,011 | 1,033 | 1,010 | 1,030 | 28,900 | 1,030 |
2011-02-10 | 995 | 1,000 | 990 | 1,000 | 16,100 | 1,000 |
2011-02-09 | 979 | 1,012 | 975 | 991 | 43,500 | 991 |
2011-02-08 | 968 | 990 | 968 | 982 | 103,600 | 982 |
2011-02-07 | 1,040 | 1,045 | 1,028 | 1,028 | 34,400 | 1,028 |
2011-02-04 | 1,036 | 1,038 | 1,022 | 1,036 | 25,900 | 1,036 |
2011-02-03 | 1,020 | 1,034 | 1,020 | 1,022 | 17,200 | 1,022 |
2011-02-02 | 1,031 | 1,040 | 1,026 | 1,036 | 23,500 | 1,036 |
2011-02-01 | 1,023 | 1,030 | 1,015 | 1,025 | 6,900 | 1,025 |
2011-01-31 | 1,020 | 1,029 | 1,003 | 1,023 | 18,200 | 1,023 |
2011-01-28 | 1,034 | 1,034 | 1,022 | 1,023 | 20,800 | 1,023 |
2011-01-27 | 1,022 | 1,032 | 1,022 | 1,027 | 20,400 | 1,027 |
2011-01-26 | 1,034 | 1,034 | 1,025 | 1,025 | 20,200 | 1,025 |
2011-01-25 | 1,040 | 1,041 | 1,030 | 1,035 | 24,900 | 1,035 |
2011-01-24 | 1,031 | 1,044 | 1,020 | 1,042 | 23,500 | 1,042 |
2011-01-21 | 1,054 | 1,061 | 1,017 | 1,031 | 39,100 | 1,031 |
2011-01-20 | 1,056 | 1,064 | 1,052 | 1,054 | 12,100 | 1,054 |
2011-01-19 | 1,073 | 1,073 | 1,055 | 1,058 | 11,700 | 1,058 |
2011-01-18 | 1,061 | 1,071 | 1,061 | 1,063 | 6,300 | 1,063 |
2011-01-17 | 1,087 | 1,098 | 1,060 | 1,063 | 18,700 | 1,063 |
2011-01-14 | 1,065 | 1,077 | 1,053 | 1,067 | 24,700 | 1,067 |
2011-01-13 | 1,054 | 1,063 | 1,054 | 1,059 | 13,100 | 1,059 |
2011-01-12 | 1,056 | 1,061 | 1,051 | 1,051 | 14,200 | 1,051 |
2011-01-11 | 1,050 | 1,055 | 1,043 | 1,051 | 17,300 | 1,051 |
2011-01-07 | 1,051 | 1,051 | 1,040 | 1,040 | 28,200 | 1,040 |
2011-01-06 | 1,048 | 1,050 | 1,046 | 1,050 | 19,500 | 1,050 |
2011-01-05 | 1,050 | 1,050 | 1,042 | 1,043 | 7,600 | 1,043 |
2011-01-04 | 1,037 | 1,055 | 1,035 | 1,040 | 24,200 | 1,040 |
分割・併合履歴 : なし