6430 ダイコク電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,823	1,828	1,790	1,806	31,900	1,806
2012-12-27	1,832	1,834	1,800	1,811	50,800	1,811
2012-12-26	1,815	1,837	1,800	1,828	44,500	1,828
2012-12-25	1,828	1,835	1,806	1,810	59,300	1,810
2012-12-21	1,847	1,858	1,798	1,806	71,700	1,806
2012-12-20	1,777	1,844	1,766	1,834	103,100	1,834
2012-12-19	1,774	1,787	1,748	1,764	115,600	1,764
2012-12-18	1,746	1,773	1,733	1,756	102,000	1,756
2012-12-17	1,763	1,763	1,722	1,746	72,900	1,746
2012-12-14	1,779	1,784	1,735	1,736	96,900	1,736
2012-12-13	1,755	1,780	1,753	1,766	79,700	1,766
2012-12-12	1,778	1,783	1,734	1,746	61,300	1,746
2012-12-11	1,722	1,769	1,720	1,765	93,400	1,765
2012-12-10	1,788	1,788	1,723	1,726	110,800	1,726
2012-12-07	1,811	1,811	1,788	1,794	38,900	1,794
2012-12-06	1,841	1,841	1,798	1,811	60,200	1,811
2012-12-05	1,801	1,844	1,798	1,812	40,700	1,812
2012-12-04	1,813	1,842	1,750	1,798	151,300	1,798
2012-12-03	1,852	1,873	1,806	1,813	102,700	1,813
2012-11-30	1,882	1,928	1,840	1,840	242,400	1,840
2012-11-29	1,869	1,948	1,859	1,898	184,600	1,898
2012-11-28	1,846	1,910	1,842	1,856	81,500	1,856
2012-11-27	1,876	1,878	1,846	1,865	82,400	1,865
2012-11-26	1,879	1,899	1,869	1,875	82,200	1,875
2012-11-22	1,912	1,912	1,860	1,868	97,200	1,868
2012-11-21	1,925	1,925	1,868	1,902	77,100	1,902
2012-11-20	1,912	1,957	1,871	1,912	113,300	1,912
2012-11-19	1,863	1,887	1,808	1,871	116,700	1,871
2012-11-16	1,995	2,007	1,851	1,863	159,300	1,863
2012-11-15	1,878	1,988	1,873	1,983	157,800	1,983
2012-11-14	1,846	1,860	1,790	1,846	136,600	1,846
2012-11-13	1,933	1,942	1,801	1,846	212,600	1,846
2012-11-12	2,040	2,050	1,900	1,911	174,200	1,911
2012-11-09	2,051	2,059	2,032	2,039	65,400	2,039
2012-11-08	2,101	2,137	2,052	2,054	139,400	2,054
2012-11-07	2,220	2,228	2,133	2,159	62,300	2,159
2012-11-06	2,271	2,271	2,161	2,198	141,600	2,198
2012-11-05	2,097	2,251	2,087	2,245	310,300	2,245
2012-11-02	2,061	2,067	2,036	2,045	37,900	2,045
2012-11-01	2,012	2,068	2,011	2,044	57,200	2,044
2012-10-31	2,025	2,059	2,020	2,020	51,500	2,020
2012-10-30	2,110	2,110	2,030	2,036	88,700	2,036
2012-10-29	2,106	2,124	2,080	2,090	47,600	2,090
2012-10-26	2,108	2,132	2,066	2,105	94,800	2,105
2012-10-25	2,104	2,114	2,065	2,108	63,900	2,108
2012-10-24	2,152	2,154	2,104	2,115	75,000	2,115
2012-10-23	2,095	2,171	2,089	2,141	103,500	2,141
2012-10-22	2,045	2,119	2,034	2,098	73,200	2,098
2012-10-19	2,088	2,090	2,016	2,045	73,000	2,045
2012-10-18	2,123	2,123	2,071	2,089	49,200	2,089
2012-10-17	2,107	2,121	2,058	2,084	67,500	2,084
2012-10-16	2,077	2,129	2,073	2,102	107,700	2,102
2012-10-15	2,040	2,095	2,034	2,067	76,700	2,067
2012-10-12	2,042	2,043	2,012	2,028	60,200	2,028
2012-10-11	2,049	2,056	1,997	2,038	103,700	2,038
2012-10-10	2,076	2,085	2,035	2,048	85,800	2,048
2012-10-09	2,111	2,111	2,061	2,068	119,700	2,068
2012-10-05	2,190	2,193	2,123	2,130	126,400	2,130
2012-10-04	2,090	2,178	2,087	2,171	129,300	2,171
2012-10-03	2,056	2,103	2,037	2,072	111,900	2,072
2012-10-02	2,037	2,057	2,022	2,048	66,600	2,048
2012-10-01	1,988	2,042	1,984	2,037	67,000	2,037
2012-09-28	2,000	2,079	1,987	1,993	164,000	1,993
2012-09-27	2,015	2,033	1,952	1,974	97,600	1,974
2012-09-26	2,052	2,068	2,028	2,057	52,500	2,057
2012-09-25	2,015	2,084	2,015	2,063	108,600	2,063
2012-09-24	1,983	2,023	1,981	2,013	60,900	2,013
2012-09-21	1,985	2,015	1,966	1,984	95,100	1,984
2012-09-20	2,035	2,037	1,952	1,955	112,000	1,955
2012-09-19	1,963	2,039	1,940	2,038	207,500	2,038
2012-09-18	1,967	1,985	1,913	1,925	134,800	1,925
2012-09-14	2,000	2,020	1,977	1,980	117,700	1,980
2012-09-13	1,986	1,999	1,975	1,989	62,500	1,989
2012-09-12	1,960	2,006	1,957	1,986	161,000	1,986
2012-09-11	1,959	1,975	1,945	1,961	167,000	1,961
2012-09-10	1,966	1,966	1,931	1,958	143,500	1,958
2012-09-07	1,854	1,990	1,853	1,968	377,900	1,968
2012-09-06	1,720	1,857	1,719	1,853	236,300	1,853
2012-09-05	1,680	1,735	1,673	1,732	67,500	1,732
2012-09-04	1,720	1,735	1,680	1,690	102,600	1,690
2012-09-03	1,670	1,717	1,659	1,711	123,500	1,711
2012-08-31	1,568	1,659	1,560	1,651	139,000	1,651
2012-08-30	1,550	1,568	1,542	1,563	29,800	1,563
2012-08-29	1,541	1,553	1,536	1,546	20,700	1,546
2012-08-28	1,541	1,563	1,540	1,551	37,800	1,551
2012-08-27	1,572	1,572	1,542	1,546	42,500	1,546
2012-08-24	1,544	1,576	1,528	1,571	45,100	1,571
2012-08-23	1,536	1,559	1,532	1,544	71,500	1,544
2012-08-22	1,552	1,564	1,539	1,543	25,900	1,543
2012-08-21	1,552	1,584	1,552	1,567	35,700	1,567
2012-08-20	1,580	1,581	1,538	1,556	57,300	1,556
2012-08-17	1,590	1,606	1,580	1,588	56,800	1,588
2012-08-16	1,587	1,595	1,571	1,590	60,100	1,590
2012-08-15	1,582	1,583	1,554	1,562	88,000	1,562
2012-08-14	1,517	1,594	1,516	1,583	144,100	1,583
2012-08-13	1,520	1,521	1,480	1,509	128,700	1,509
2012-08-10	1,414	1,444	1,409	1,431	40,600	1,431
2012-08-09	1,457	1,457	1,402	1,414	76,600	1,414
2012-08-08	1,446	1,466	1,414	1,427	66,600	1,427
2012-08-07	1,403	1,420	1,400	1,418	28,300	1,418
2012-08-06	1,435	1,435	1,388	1,413	32,200	1,413
2012-08-03	1,400	1,440	1,397	1,405	70,800	1,405
2012-08-02	1,423	1,440	1,402	1,415	38,100	1,415
2012-08-01	1,421	1,434	1,407	1,422	36,300	1,422
2012-07-31	1,450	1,450	1,421	1,441	31,500	1,441
2012-07-30	1,500	1,501	1,413	1,429	87,400	1,429
2012-07-27	1,420	1,527	1,420	1,516	181,300	1,516
2012-07-26	1,380	1,407	1,374	1,393	73,400	1,393
2012-07-25	1,389	1,390	1,359	1,365	49,300	1,365
2012-07-24	1,355	1,415	1,341	1,394	77,400	1,394
2012-07-23	1,420	1,420	1,360	1,361	68,300	1,361
2012-07-20	1,370	1,430	1,356	1,425	124,200	1,425
2012-07-19	1,305	1,354	1,305	1,348	74,700	1,348
2012-07-18	1,301	1,333	1,298	1,303	70,300	1,303
2012-07-17	1,364	1,369	1,305	1,305	98,000	1,305
2012-07-13	1,377	1,391	1,373	1,385	28,800	1,385
2012-07-12	1,394	1,423	1,387	1,389	48,700	1,389
2012-07-11	1,430	1,430	1,383	1,395	32,700	1,395
2012-07-10	1,461	1,461	1,411	1,415	58,800	1,415
2012-07-09	1,418	1,477	1,412	1,473	75,200	1,473
2012-07-06	1,419	1,435	1,411	1,418	46,000	1,418
2012-07-05	1,434	1,457	1,423	1,429	57,500	1,429
2012-07-04	1,401	1,447	1,401	1,442	55,400	1,442
2012-07-03	1,392	1,420	1,389	1,401	103,800	1,401
2012-07-02	1,390	1,395	1,365	1,393	97,200	1,393
2012-06-29	1,372	1,400	1,350	1,388	157,800	1,388
2012-06-28	1,414	1,440	1,386	1,389	101,200	1,389
2012-06-27	1,462	1,475	1,404	1,414	114,100	1,414
2012-06-26	1,476	1,499	1,434	1,447	75,100	1,447
2012-06-25	1,522	1,522	1,482	1,491	77,700	1,491
2012-06-22	1,523	1,537	1,501	1,517	102,100	1,517
2012-06-21	1,556	1,560	1,523	1,537	86,600	1,537
2012-06-20	1,559	1,560	1,540	1,546	75,900	1,546
2012-06-19	1,519	1,569	1,500	1,550	113,600	1,550
2012-06-18	1,496	1,520	1,486	1,512	78,600	1,512
2012-06-15	1,454	1,490	1,443	1,483	128,900	1,483
2012-06-14	1,461	1,489	1,461	1,465	62,700	1,465
2012-06-13	1,500	1,519	1,478	1,491	82,900	1,491
2012-06-12	1,456	1,500	1,439	1,500	62,700	1,500
2012-06-11	1,439	1,500	1,432	1,470	135,800	1,470
2012-06-08	1,565	1,574	1,420	1,430	232,300	1,430
2012-06-07	1,500	1,549	1,480	1,540	116,900	1,540
2012-06-06	1,415	1,499	1,415	1,498	88,800	1,498
2012-06-05	1,467	1,480	1,380	1,413	169,900	1,413
2012-06-04	1,501	1,514	1,425	1,437	110,800	1,437
2012-06-01	1,476	1,536	1,476	1,498	152,200	1,498
2012-05-31	1,460	1,500	1,440	1,480	149,400	1,480
2012-05-30	1,393	1,465	1,389	1,465	166,000	1,465
2012-05-29	1,379	1,413	1,372	1,382	64,300	1,382
2012-05-28	1,420	1,420	1,351	1,386	74,300	1,386
2012-05-25	1,399	1,425	1,365	1,398	119,300	1,398
2012-05-24	1,297	1,389	1,295	1,377	92,200	1,377
2012-05-23	1,350	1,368	1,300	1,317	146,600	1,317
2012-05-22	1,358	1,415	1,341	1,357	151,800	1,357
2012-05-21	1,279	1,346	1,275	1,334	105,300	1,334
2012-05-18	1,212	1,291	1,201	1,279	124,500	1,279
2012-05-17	1,200	1,248	1,196	1,238	74,600	1,238
2012-05-16	1,236	1,264	1,203	1,205	78,600	1,205
2012-05-15	1,182	1,240	1,155	1,236	152,100	1,236
2012-05-14	1,197	1,199	1,179	1,185	90,300	1,185
2012-05-11	1,131	1,135	1,108	1,123	32,500	1,123
2012-05-10	1,132	1,144	1,132	1,138	17,600	1,138
2012-05-09	1,158	1,166	1,144	1,146	34,100	1,146
2012-05-08	1,160	1,180	1,141	1,175	75,500	1,175
2012-05-07	1,150	1,189	1,121	1,162	121,600	1,162
2012-05-02	1,133	1,133	1,114	1,120	38,200	1,120
2012-05-01	1,132	1,132	1,100	1,110	42,800	1,110
2012-04-27	1,155	1,163	1,140	1,148	18,100	1,148
2012-04-26	1,164	1,164	1,143	1,155	51,200	1,155
2012-04-25	1,178	1,178	1,133	1,158	50,200	1,158
2012-04-24	1,176	1,181	1,155	1,165	45,400	1,165
2012-04-23	1,178	1,200	1,173	1,193	59,300	1,193
2012-04-20	1,143	1,176	1,142	1,173	50,000	1,173
2012-04-19	1,135	1,148	1,131	1,143	26,700	1,143
2012-04-18	1,166	1,166	1,137	1,146	31,700	1,146
2012-04-17	1,161	1,161	1,151	1,152	16,600	1,152
2012-04-16	1,150	1,178	1,139	1,169	41,600	1,169
2012-04-13	1,135	1,153	1,132	1,150	55,300	1,150
2012-04-12	1,135	1,139	1,121	1,129	34,200	1,129
2012-04-11	1,125	1,140	1,114	1,139	48,400	1,139
2012-04-10	1,130	1,147	1,125	1,137	42,100	1,137
2012-04-09	1,127	1,137	1,124	1,127	23,200	1,127
2012-04-06	1,141	1,154	1,141	1,150	23,600	1,150
2012-04-05	1,121	1,154	1,115	1,152	74,600	1,152
2012-04-04	1,155	1,160	1,133	1,135	55,600	1,135
2012-04-03	1,151	1,165	1,151	1,158	45,200	1,158
2012-04-02	1,188	1,190	1,164	1,167	64,900	1,167
2012-03-30	1,180	1,187	1,156	1,187	90,400	1,187
2012-03-29	1,138	1,161	1,138	1,151	60,300	1,151
2012-03-28	1,106	1,140	1,102	1,132	63,700	1,132
2012-03-27	1,121	1,147	1,121	1,133	63,600	1,133
2012-03-26	1,182	1,188	1,112	1,112	97,700	1,112
2012-03-23	1,130	1,173	1,128	1,173	60,700	1,173
2012-03-22	1,127	1,145	1,127	1,142	42,900	1,142
2012-03-21	1,115	1,148	1,111	1,130	65,800	1,130
2012-03-19	1,109	1,125	1,102	1,114	84,600	1,114
2012-03-16	1,092	1,123	1,077	1,109	96,400	1,109
2012-03-15	1,156	1,156	1,078	1,092	135,400	1,092
2012-03-14	1,167	1,169	1,152	1,155	56,800	1,155
2012-03-13	1,167	1,182	1,150	1,167	88,500	1,167
2012-03-12	1,215	1,215	1,148	1,170	166,700	1,170
2012-03-09	1,110	1,160	1,110	1,155	105,400	1,155
2012-03-08	1,079	1,098	1,074	1,098	91,300	1,098
2012-03-07	1,040	1,066	1,036	1,064	99,600	1,064
2012-03-06	1,024	1,044	1,016	1,042	80,300	1,042
2012-03-05	988	1,014	988	1,012	115,300	1,012
2012-03-02	970	980	970	974	41,300	974
2012-03-01	972	975	964	974	26,900	974
2012-02-29	966	976	964	968	53,500	968
2012-02-28	950	965	950	961	58,600	961
2012-02-27	960	965	956	958	47,500	958
2012-02-24	955	961	950	955	63,900	955
2012-02-23	946	960	940	955	62,000	955
2012-02-22	938	946	935	940	55,200	940
2012-02-21	915	937	915	932	35,200	932
2012-02-20	919	919	914	915	27,800	915
2012-02-17	918	920	910	912	47,000	912
2012-02-16	915	920	909	914	67,200	914
2012-02-15	900	918	899	910	39,300	910
2012-02-14	891	900	886	900	32,900	900
2012-02-13	906	906	892	896	99,100	896
2012-02-10	874	885	871	879	38,500	879
2012-02-09	866	875	861	874	23,700	874
2012-02-08	856	866	851	866	14,900	866
2012-02-07	859	863	844	855	39,800	855
2012-02-06	852	866	852	856	36,200	856
2012-02-03	819	860	819	848	27,200	848
2012-02-02	808	820	790	810	21,100	810
2012-02-01	786	810	786	805	15,600	805
2012-01-31	778	790	774	786	7,300	786
2012-01-30	791	792	780	783	9,800	783
2012-01-27	784	793	784	790	9,700	790
2012-01-26	776	785	770	784	10,500	784
2012-01-25	777	781	770	776	14,400	776
2012-01-24	750	783	750	770	24,200	770
2012-01-23	750	758	745	756	21,200	756
2012-01-20	736	748	736	745	10,100	745
2012-01-19	734	748	734	736	7,600	736
2012-01-18	740	743	736	738	7,400	738
2012-01-17	744	750	741	745	5,500	745
2012-01-16	748	748	737	744	7,300	744
2012-01-13	742	749	741	745	6,200	745
2012-01-12	738	738	732	732	5,600	732
2012-01-11	738	750	738	741	12,900	741
2012-01-10	746	748	740	740	10,500	740
2012-01-06	736	739	733	739	5,400	739
2012-01-05	743	743	733	736	6,300	736
2012-01-04	734	741	731	737	9,300	737

分割・併合履歴：なし