6430 ダイコク電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,082	2,174	2,078	2,154	91,500	2,154
2013-12-27	2,087	2,089	2,071	2,079	51,700	2,079
2013-12-26	2,030	2,057	2,030	2,042	29,900	2,042
2013-12-25	2,034	2,048	2,020	2,033	63,900	2,033
2013-12-24	2,064	2,080	2,024	2,033	115,500	2,033
2013-12-20	2,039	2,066	2,018	2,059	89,700	2,059
2013-12-19	2,008	2,038	1,995	2,036	53,400	2,036
2013-12-18	2,009	2,050	1,990	2,000	60,700	2,000
2013-12-17	1,978	2,015	1,978	2,009	27,100	2,009
2013-12-16	1,990	2,009	1,970	1,978	46,200	1,978
2013-12-13	2,031	2,036	1,999	2,002	68,800	2,002
2013-12-12	2,010	2,047	2,002	2,036	39,500	2,036
2013-12-11	2,013	2,030	2,000	2,017	55,200	2,017
2013-12-10	2,027	2,057	2,027	2,033	41,500	2,033
2013-12-09	2,042	2,055	2,024	2,036	40,500	2,036
2013-12-06	2,036	2,069	2,018	2,029	65,600	2,029
2013-12-05	2,072	2,077	2,023	2,034	96,000	2,034
2013-12-04	2,100	2,103	2,062	2,072	49,000	2,072
2013-12-03	2,131	2,140	2,106	2,110	30,700	2,110
2013-12-02	2,145	2,149	2,115	2,126	37,900	2,126
2013-11-29	2,141	2,141	2,107	2,114	40,000	2,114
2013-11-28	2,122	2,139	2,115	2,133	12,600	2,133
2013-11-27	2,113	2,148	2,113	2,131	27,500	2,131
2013-11-26	2,104	2,175	2,104	2,148	75,100	2,148
2013-11-25	2,112	2,138	2,091	2,136	76,900	2,136
2013-11-22	2,140	2,140	2,100	2,104	41,000	2,104
2013-11-21	2,093	2,150	2,091	2,138	40,100	2,138
2013-11-20	2,128	2,141	2,092	2,113	36,200	2,113
2013-11-19	2,160	2,160	2,097	2,114	54,400	2,114
2013-11-18	2,176	2,189	2,162	2,168	22,000	2,168
2013-11-15	2,155	2,176	2,131	2,158	29,100	2,158
2013-11-14	2,200	2,200	2,090	2,155	38,800	2,155
2013-11-13	2,086	2,200	2,050	2,195	118,100	2,195
2013-11-12	2,070	2,120	2,063	2,099	46,800	2,099
2013-11-11	2,100	2,133	2,061	2,102	44,100	2,102
2013-11-08	2,075	2,128	2,075	2,122	28,000	2,122
2013-11-07	2,115	2,121	2,080	2,114	50,300	2,114
2013-11-06	2,124	2,139	2,090	2,118	54,300	2,118
2013-11-05	2,111	2,123	2,073	2,104	40,100	2,104
2013-11-01	2,130	2,134	2,072	2,108	33,400	2,108
2013-10-31	2,159	2,159	2,099	2,149	41,000	2,149
2013-10-30	2,128	2,139	2,115	2,122	38,500	2,122
2013-10-29	2,200	2,270	2,066	2,105	179,300	2,105
2013-10-28	2,121	2,154	2,113	2,142	56,000	2,142
2013-10-25	2,205	2,205	2,071	2,118	81,400	2,118
2013-10-24	2,190	2,236	2,170	2,205	64,700	2,205
2013-10-23	2,216	2,217	2,173	2,179	29,800	2,179
2013-10-22	2,207	2,213	2,170	2,193	27,200	2,193
2013-10-21	2,192	2,213	2,169	2,195	26,400	2,195
2013-10-18	2,156	2,212	2,139	2,211	60,500	2,211
2013-10-17	2,200	2,220	2,140	2,156	42,800	2,156
2013-10-16	2,200	2,210	2,152	2,190	37,800	2,190
2013-10-15	2,195	2,225	2,188	2,198	75,600	2,198
2013-10-11	2,140	2,193	2,128	2,178	86,200	2,178
2013-10-10	2,099	2,144	2,083	2,140	65,800	2,140
2013-10-09	2,003	2,075	1,990	2,069	34,900	2,069
2013-10-08	1,937	2,038	1,935	2,014	89,800	2,014
2013-10-07	1,983	1,998	1,960	1,963	57,400	1,963
2013-10-04	2,042	2,044	1,971	1,983	88,500	1,983
2013-10-03	2,011	2,078	2,011	2,063	46,100	2,063
2013-10-02	2,085	2,129	2,007	2,042	58,200	2,042
2013-10-01	2,112	2,145	2,083	2,085	88,800	2,085
2013-09-30	2,121	2,150	2,116	2,124	26,600	2,124
2013-09-27	2,181	2,181	2,124	2,148	61,800	2,148
2013-09-26	2,127	2,168	2,084	2,166	52,700	2,166
2013-09-25	2,195	2,195	2,155	2,170	46,500	2,170
2013-09-24	2,200	2,215	2,155	2,195	92,100	2,195
2013-09-20	2,242	2,243	2,184	2,214	71,100	2,214
2013-09-19	2,177	2,247	2,175	2,242	135,800	2,242
2013-09-18	2,121	2,150	2,110	2,138	33,100	2,138
2013-09-17	2,169	2,179	2,096	2,102	56,100	2,102
2013-09-13	2,158	2,200	2,144	2,174	71,200	2,174
2013-09-12	2,158	2,158	2,098	2,143	65,400	2,143
2013-09-11	2,093	2,218	2,090	2,158	167,900	2,158
2013-09-10	1,999	2,049	1,981	2,046	56,600	2,046
2013-09-09	1,932	2,000	1,925	1,980	65,400	1,980
2013-09-06	1,915	1,915	1,891	1,904	31,100	1,904
2013-09-05	1,940	1,940	1,900	1,914	31,500	1,914
2013-09-04	1,914	1,948	1,911	1,940	24,800	1,940
2013-09-03	1,881	1,926	1,881	1,911	40,400	1,911
2013-09-02	1,954	1,958	1,894	1,915	34,300	1,915
2013-08-30	1,932	1,999	1,932	1,968	59,200	1,968
2013-08-29	1,929	1,958	1,911	1,950	46,200	1,950
2013-08-28	1,920	1,962	1,880	1,961	70,200	1,961
2013-08-27	1,930	1,981	1,903	1,975	69,900	1,975
2013-08-26	1,979	1,979	1,917	1,926	56,700	1,926
2013-08-23	1,995	2,025	1,970	1,991	30,600	1,991
2013-08-22	2,010	2,010	1,964	1,978	24,000	1,978
2013-08-21	2,016	2,026	1,982	2,015	30,400	2,015
2013-08-20	2,021	2,058	2,019	2,025	41,100	2,025
2013-08-19	2,000	2,033	1,978	2,021	22,900	2,021
2013-08-16	2,000	2,021	1,995	2,009	18,100	2,009
2013-08-15	2,024	2,035	1,990	2,017	26,400	2,017
2013-08-14	2,037	2,044	1,999	2,023	26,400	2,023
2013-08-13	2,015	2,029	1,985	2,027	51,500	2,027
2013-08-12	1,900	2,041	1,890	2,003	120,700	2,003
2013-08-09	1,884	1,911	1,869	1,900	41,600	1,900
2013-08-08	1,955	1,987	1,888	1,901	76,600	1,901
2013-08-07	2,001	2,030	1,993	1,995	67,600	1,995
2013-08-06	1,966	2,024	1,966	2,019	50,100	2,019
2013-08-05	1,958	1,998	1,944	1,994	37,700	1,994
2013-08-02	1,890	1,968	1,890	1,961	60,500	1,961
2013-08-01	1,858	1,878	1,812	1,878	88,000	1,878
2013-07-31	1,891	1,940	1,859	1,870	29,700	1,870
2013-07-30	1,832	1,920	1,830	1,887	51,100	1,887
2013-07-29	1,906	1,930	1,852	1,864	62,300	1,864
2013-07-26	1,978	2,028	1,923	1,957	56,000	1,957
2013-07-25	2,062	2,067	1,990	1,995	57,000	1,995
2013-07-24	2,080	2,081	2,041	2,062	34,100	2,062
2013-07-23	2,050	2,080	2,011	2,071	70,500	2,071
2013-07-22	2,018	2,060	1,992	2,050	72,800	2,050
2013-07-19	2,046	2,054	1,965	1,994	105,200	1,994
2013-07-18	1,930	2,066	1,930	2,046	196,600	2,046
2013-07-17	1,842	1,931	1,830	1,920	172,700	1,920
2013-07-16	1,848	1,856	1,830	1,833	57,500	1,833
2013-07-12	1,794	1,839	1,794	1,829	63,800	1,829
2013-07-11	1,810	1,834	1,795	1,805	60,700	1,805
2013-07-10	1,803	1,818	1,800	1,813	100,700	1,813
2013-07-09	1,830	1,831	1,805	1,811	63,900	1,811
2013-07-08	1,840	1,844	1,810	1,810	52,100	1,810
2013-07-05	1,837	1,837	1,812	1,832	54,300	1,832
2013-07-04	1,847	1,858	1,811	1,822	96,400	1,822
2013-07-03	1,916	1,916	1,871	1,879	56,500	1,879
2013-07-02	1,915	1,922	1,895	1,920	37,200	1,920
2013-07-01	1,912	1,915	1,854	1,908	44,300	1,908
2013-06-28	1,859	1,906	1,853	1,898	63,200	1,898
2013-06-27	1,849	1,856	1,801	1,847	47,800	1,847
2013-06-26	1,847	1,857	1,800	1,809	28,900	1,809
2013-06-25	1,917	1,917	1,812	1,847	64,500	1,847
2013-06-24	1,915	1,915	1,874	1,889	26,600	1,889
2013-06-21	1,836	1,915	1,820	1,914	79,500	1,914
2013-06-20	1,860	1,891	1,850	1,890	54,300	1,890
2013-06-19	1,919	1,925	1,845	1,872	89,700	1,872
2013-06-18	1,920	1,921	1,877	1,910	49,800	1,910
2013-06-17	1,880	1,930	1,880	1,919	68,700	1,919
2013-06-14	1,835	1,893	1,803	1,877	175,200	1,877
2013-06-13	1,850	1,868	1,801	1,806	80,600	1,806
2013-06-12	1,868	1,885	1,810	1,878	59,100	1,878
2013-06-11	1,900	1,969	1,880	1,907	76,800	1,907
2013-06-10	1,849	1,935	1,841	1,913	135,000	1,913
2013-06-07	1,749	1,840	1,741	1,800	184,800	1,800
2013-06-06	1,854	1,855	1,720	1,752	260,600	1,752
2013-06-05	1,998	2,054	1,901	1,908	160,900	1,908
2013-06-04	1,980	1,986	1,885	1,973	113,800	1,973
2013-06-03	1,960	2,058	1,928	1,940	151,700	1,940
2013-05-31	1,911	2,035	1,911	2,007	206,700	2,007
2013-05-30	1,980	1,983	1,908	1,914	148,300	1,914
2013-05-29	1,950	2,049	1,932	2,012	188,500	2,012
2013-05-28	2,005	2,024	1,971	1,972	172,200	1,972
2013-05-27	1,990	2,094	1,990	2,055	99,300	2,055
2013-05-24	2,047	2,190	1,986	2,068	200,000	2,068
2013-05-23	2,149	2,191	2,038	2,047	252,000	2,047
2013-05-22	2,186	2,207	2,075	2,123	211,000	2,123
2013-05-21	2,195	2,226	2,173	2,200	186,900	2,200
2013-05-20	2,229	2,262	2,185	2,199	169,600	2,199
2013-05-17	2,127	2,243	2,116	2,209	179,900	2,209
2013-05-16	2,270	2,278	2,041	2,166	348,100	2,166
2013-05-15	2,390	2,422	2,282	2,313	355,200	2,313
2013-05-14	2,300	2,418	2,205	2,400	724,900	2,400
2013-05-13	2,728	2,748	2,641	2,679	180,600	2,679
2013-05-10	2,824	2,829	2,685	2,727	156,600	2,727
2013-05-09	2,715	2,845	2,710	2,786	160,500	2,786
2013-05-08	2,749	2,756	2,601	2,677	130,700	2,677
2013-05-07	2,672	2,731	2,620	2,722	174,700	2,722
2013-05-02	2,559	2,649	2,555	2,623	134,300	2,623
2013-05-01	2,614	2,617	2,520	2,555	81,000	2,555
2013-04-30	2,695	2,698	2,560	2,591	236,100	2,591
2013-04-26	2,580	2,700	2,507	2,645	539,100	2,645
2013-04-25	2,340	2,502	2,339	2,453	281,500	2,453
2013-04-24	2,310	2,338	2,303	2,328	126,000	2,328
2013-04-23	2,289	2,309	2,262	2,298	122,800	2,298
2013-04-22	2,243	2,278	2,216	2,268	149,200	2,268
2013-04-19	2,283	2,285	2,213	2,224	161,100	2,224
2013-04-18	2,232	2,291	2,225	2,273	168,600	2,273
2013-04-17	2,230	2,258	2,209	2,212	153,100	2,212
2013-04-16	2,230	2,261	2,209	2,229	152,200	2,229
2013-04-15	2,287	2,287	2,236	2,267	144,100	2,267
2013-04-12	2,277	2,323	2,275	2,300	167,800	2,300
2013-04-11	2,340	2,350	2,262	2,276	213,300	2,276
2013-04-10	2,304	2,358	2,302	2,337	165,800	2,337
2013-04-09	2,363	2,388	2,290	2,304	204,300	2,304
2013-04-08	2,409	2,416	2,351	2,362	196,100	2,362
2013-04-05	2,419	2,440	2,360	2,398	195,700	2,398
2013-04-04	2,369	2,424	2,342	2,418	90,500	2,418
2013-04-03	2,314	2,431	2,313	2,419	106,200	2,419
2013-04-02	2,281	2,354	2,221	2,313	138,300	2,313
2013-04-01	2,504	2,504	2,321	2,327	180,900	2,327
2013-03-29	2,550	2,570	2,486	2,537	125,300	2,537
2013-03-28	2,466	2,572	2,460	2,555	152,700	2,555
2013-03-27	2,548	2,548	2,443	2,466	247,000	2,466
2013-03-26	2,540	2,639	2,540	2,584	565,800	2,584
2013-03-25	2,363	2,398	2,331	2,336	77,000	2,336
2013-03-22	2,419	2,419	2,362	2,365	68,800	2,365
2013-03-21	2,400	2,418	2,389	2,411	69,500	2,411
2013-03-19	2,384	2,409	2,357	2,382	64,800	2,382
2013-03-18	2,345	2,390	2,321	2,348	134,300	2,348
2013-03-15	2,429	2,429	2,362	2,366	193,600	2,366
2013-03-14	2,360	2,448	2,351	2,442	121,800	2,442
2013-03-13	2,304	2,380	2,303	2,354	110,300	2,354
2013-03-12	2,395	2,396	2,297	2,320	158,900	2,320
2013-03-11	2,400	2,437	2,370	2,395	70,800	2,395
2013-03-08	2,395	2,427	2,384	2,392	104,100	2,392
2013-03-07	2,400	2,470	2,399	2,405	82,800	2,405
2013-03-06	2,450	2,458	2,388	2,393	141,000	2,393
2013-03-05	2,470	2,494	2,422	2,433	89,800	2,433
2013-03-04	2,401	2,493	2,375	2,466	98,800	2,466
2013-03-01	2,385	2,484	2,356	2,416	113,900	2,416
2013-02-28	2,399	2,431	2,355	2,363	73,800	2,363
2013-02-27	2,411	2,420	2,362	2,370	43,400	2,370
2013-02-26	2,403	2,430	2,389	2,400	78,700	2,400
2013-02-25	2,464	2,486	2,402	2,452	96,400	2,452
2013-02-22	2,357	2,453	2,355	2,437	82,500	2,437
2013-02-21	2,376	2,404	2,352	2,357	62,800	2,357
2013-02-20	2,330	2,451	2,328	2,426	97,200	2,426
2013-02-19	2,346	2,359	2,296	2,330	61,800	2,330
2013-02-18	2,274	2,394	2,255	2,346	202,000	2,346
2013-02-15	2,303	2,334	2,210	2,250	262,700	2,250
2013-02-14	2,408	2,579	2,340	2,350	275,200	2,350
2013-02-13	2,560	2,600	2,434	2,442	214,900	2,442
2013-02-12	2,300	2,658	2,299	2,574	528,000	2,574
2013-02-08	2,199	2,199	2,141	2,159	53,500	2,159
2013-02-07	2,215	2,246	2,169	2,201	49,500	2,201
2013-02-06	2,218	2,280	2,199	2,215	102,600	2,215
2013-02-05	2,195	2,241	2,174	2,184	74,200	2,184
2013-02-04	2,201	2,233	2,184	2,204	69,700	2,204
2013-02-01	2,170	2,222	2,150	2,182	80,000	2,182
2013-01-31	2,135	2,200	2,135	2,163	56,200	2,163
2013-01-30	2,132	2,175	2,116	2,135	61,900	2,135
2013-01-29	2,146	2,170	2,127	2,131	62,700	2,131
2013-01-28	2,148	2,220	2,132	2,173	109,000	2,173
2013-01-25	2,104	2,145	2,102	2,115	98,500	2,115
2013-01-24	2,079	2,180	2,040	2,158	219,300	2,158
2013-01-23	1,951	2,050	1,948	2,013	138,700	2,013
2013-01-22	1,975	1,994	1,915	1,951	80,600	1,951
2013-01-21	1,899	1,988	1,899	1,958	118,600	1,958
2013-01-18	1,930	1,935	1,880	1,887	56,500	1,887
2013-01-17	1,900	1,910	1,860	1,903	63,500	1,903
2013-01-16	1,917	1,917	1,885	1,888	50,300	1,888
2013-01-15	1,959	1,959	1,906	1,916	51,400	1,916
2013-01-11	1,959	1,959	1,913	1,937	59,200	1,937
2013-01-10	1,977	1,977	1,917	1,944	88,700	1,944
2013-01-09	1,905	1,984	1,905	1,976	89,200	1,976
2013-01-08	1,907	1,929	1,891	1,904	79,000	1,904
2013-01-07	1,894	1,912	1,860	1,891	94,100	1,891
2013-01-04	1,846	1,858	1,821	1,854	103,900	1,854

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31