6430 ダイコク電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,787	1,810	1,775	1,792	22,400	1,792
2016-12-29	1,799	1,799	1,773	1,787	17,200	1,787
2016-12-28	1,794	1,810	1,785	1,792	14,200	1,792
2016-12-27	1,795	1,812	1,782	1,791	32,200	1,791
2016-12-26	1,792	1,796	1,777	1,792	15,000	1,792
2016-12-22	1,792	1,793	1,773	1,792	21,600	1,792
2016-12-21	1,787	1,792	1,779	1,792	17,000	1,792
2016-12-20	1,780	1,797	1,779	1,787	19,600	1,787
2016-12-19	1,770	1,799	1,756	1,789	47,700	1,789
2016-12-16	1,762	1,775	1,743	1,775	44,800	1,775
2016-12-15	1,795	1,795	1,730	1,743	51,200	1,743
2016-12-14	1,785	1,797	1,772	1,795	24,000	1,795
2016-12-13	1,771	1,789	1,758	1,779	31,700	1,779
2016-12-12	1,790	1,790	1,757	1,771	26,200	1,771
2016-12-09	1,777	1,794	1,750	1,776	46,500	1,776
2016-12-08	1,768	1,779	1,736	1,779	38,000	1,779
2016-12-07	1,750	1,763	1,739	1,763	30,200	1,763
2016-12-06	1,749	1,750	1,732	1,748	24,100	1,748
2016-12-05	1,748	1,757	1,724	1,737	23,400	1,737
2016-12-02	1,749	1,768	1,744	1,757	57,200	1,757
2016-12-01	1,724	1,748	1,722	1,740	48,600	1,740
2016-11-30	1,690	1,706	1,690	1,706	42,800	1,706
2016-11-29	1,685	1,685	1,672	1,680	23,900	1,680
2016-11-28	1,651	1,688	1,651	1,685	40,900	1,685
2016-11-25	1,650	1,663	1,648	1,663	31,900	1,663
2016-11-24	1,635	1,648	1,623	1,646	23,500	1,646
2016-11-22	1,634	1,634	1,621	1,629	24,300	1,629
2016-11-21	1,618	1,639	1,615	1,629	24,500	1,629
2016-11-18	1,596	1,608	1,580	1,608	33,100	1,608
2016-11-17	1,542	1,578	1,537	1,572	32,900	1,572
2016-11-16	1,517	1,544	1,510	1,535	42,700	1,535
2016-11-15	1,510	1,510	1,485	1,494	50,000	1,494
2016-11-14	1,528	1,530	1,500	1,506	62,700	1,506
2016-11-11	1,560	1,560	1,526	1,543	36,000	1,543
2016-11-10	1,550	1,569	1,533	1,548	46,800	1,548
2016-11-09	1,570	1,570	1,481	1,501	58,800	1,501
2016-11-08	1,575	1,575	1,551	1,557	38,000	1,557
2016-11-07	1,590	1,612	1,558	1,564	111,300	1,564
2016-11-04	1,650	1,652	1,611	1,651	34,100	1,651
2016-11-02	1,665	1,665	1,636	1,656	36,200	1,656
2016-11-01	1,672	1,682	1,656	1,682	22,700	1,682
2016-10-31	1,658	1,687	1,653	1,684	26,700	1,684
2016-10-28	1,663	1,669	1,656	1,663	28,700	1,663
2016-10-27	1,650	1,664	1,646	1,660	23,000	1,660
2016-10-26	1,624	1,650	1,624	1,650	25,500	1,650
2016-10-25	1,637	1,649	1,626	1,643	36,500	1,643
2016-10-24	1,604	1,622	1,598	1,620	19,300	1,620
2016-10-21	1,618	1,618	1,596	1,604	21,000	1,604
2016-10-20	1,616	1,630	1,602	1,618	26,100	1,618
2016-10-19	1,595	1,614	1,593	1,612	33,600	1,612
2016-10-17	1,570	1,582	1,568	1,575	14,900	1,575
2016-10-13	1,558	1,580	1,553	1,572	17,500	1,572
2016-10-12	1,574	1,582	1,552	1,558	19,500	1,558
2016-10-11	1,585	1,609	1,564	1,574	30,700	1,574
2016-10-07	1,574	1,586	1,565	1,582	27,800	1,582
2016-10-06	1,594	1,596	1,562	1,570	35,400	1,570
2016-10-05	1,580	1,595	1,576	1,581	34,200	1,581
2016-10-04	1,580	1,598	1,553	1,570	38,700	1,570
2016-10-03	1,545	1,588	1,545	1,568	56,900	1,568
2016-09-30	1,492	1,538	1,477	1,535	44,100	1,535
2016-09-29	1,507	1,514	1,493	1,507	31,100	1,507
2016-09-28	1,535	1,537	1,500	1,514	83,600	1,514
2016-09-27	1,564	1,582	1,560	1,577	125,400	1,577
2016-09-26	1,578	1,578	1,556	1,572	41,000	1,572
2016-09-23	1,547	1,578	1,543	1,578	50,700	1,578
2016-09-21	1,522	1,543	1,514	1,543	29,700	1,543
2016-09-20	1,533	1,533	1,518	1,520	34,600	1,520
2016-09-16	1,505	1,533	1,504	1,529	19,500	1,529
2016-09-15	1,530	1,530	1,500	1,514	17,100	1,514
2016-09-14	1,532	1,545	1,521	1,537	26,100	1,537
2016-09-13	1,540	1,547	1,532	1,542	31,100	1,542
2016-09-12	1,525	1,539	1,520	1,539	22,000	1,539
2016-09-09	1,530	1,530	1,507	1,528	31,300	1,528
2016-09-08	1,495	1,517	1,494	1,506	32,900	1,506
2016-09-07	1,470	1,494	1,470	1,492	21,600	1,492
2016-09-06	1,450	1,469	1,446	1,469	26,800	1,469
2016-09-05	1,442	1,445	1,426	1,444	21,400	1,444
2016-09-02	1,415	1,430	1,415	1,424	25,600	1,424
2016-09-01	1,418	1,422	1,403	1,418	16,800	1,418
2016-08-31	1,419	1,421	1,394	1,418	28,600	1,418
2016-08-30	1,408	1,419	1,408	1,419	18,300	1,419
2016-08-29	1,427	1,427	1,405	1,408	15,700	1,408
2016-08-26	1,401	1,401	1,388	1,393	13,900	1,393
2016-08-25	1,401	1,408	1,387	1,391	18,400	1,391
2016-08-24	1,395	1,410	1,391	1,395	21,700	1,395
2016-08-23	1,392	1,400	1,385	1,391	25,500	1,391
2016-08-22	1,400	1,402	1,387	1,389	28,300	1,389
2016-08-19	1,395	1,408	1,384	1,389	18,900	1,389
2016-08-18	1,388	1,404	1,376	1,379	29,600	1,379
2016-08-17	1,418	1,427	1,386	1,391	34,100	1,391
2016-08-16	1,430	1,440	1,418	1,418	20,800	1,418
2016-08-15	1,432	1,446	1,424	1,429	21,700	1,429
2016-08-12	1,457	1,457	1,412	1,431	53,400	1,431
2016-08-10	1,413	1,464	1,401	1,438	177,100	1,438
2016-08-09	1,327	1,329	1,319	1,323	24,200	1,323
2016-08-08	1,338	1,338	1,319	1,326	21,200	1,326
2016-08-05	1,305	1,314	1,305	1,309	23,000	1,309
2016-08-04	1,318	1,324	1,302	1,306	29,500	1,306
2016-08-03	1,331	1,331	1,310	1,311	41,000	1,311
2016-08-02	1,353	1,359	1,326	1,330	28,200	1,330
2016-08-01	1,361	1,376	1,346	1,346	54,000	1,346
2016-07-29	1,405	1,405	1,351	1,376	64,400	1,376
2016-07-28	1,423	1,425	1,413	1,421	17,400	1,421
2016-07-27	1,436	1,446	1,420	1,431	18,200	1,431
2016-07-26	1,454	1,454	1,416	1,424	27,000	1,424
2016-07-25	1,480	1,482	1,420	1,454	33,700	1,454
2016-07-22	1,470	1,473	1,449	1,467	23,900	1,467
2016-07-21	1,504	1,513	1,466	1,484	47,500	1,484
2016-07-20	1,511	1,511	1,482	1,501	18,400	1,501
2016-07-19	1,508	1,518	1,502	1,511	20,100	1,511
2016-07-15	1,519	1,525	1,499	1,508	15,600	1,508
2016-07-14	1,520	1,525	1,510	1,519	16,600	1,519
2016-07-13	1,524	1,530	1,506	1,510	25,500	1,510
2016-07-12	1,500	1,520	1,499	1,511	26,300	1,511
2016-07-11	1,462	1,496	1,462	1,488	16,600	1,488
2016-07-08	1,476	1,476	1,457	1,458	11,600	1,458
2016-07-07	1,460	1,470	1,446	1,467	15,200	1,467
2016-07-06	1,475	1,475	1,415	1,452	28,900	1,452
2016-07-05	1,455	1,466	1,441	1,465	12,000	1,465
2016-07-04	1,465	1,465	1,436	1,441	14,600	1,441
2016-07-01	1,435	1,453	1,434	1,453	18,700	1,453
2016-06-30	1,484	1,484	1,432	1,436	18,800	1,436
2016-06-29	1,440	1,482	1,434	1,454	24,700	1,454
2016-06-28	1,442	1,443	1,399	1,413	18,900	1,413
2016-06-27	1,400	1,447	1,400	1,438	19,700	1,438
2016-06-24	1,493	1,497	1,396	1,411	41,900	1,411
2016-06-23	1,480	1,482	1,449	1,482	15,600	1,482
2016-06-22	1,473	1,489	1,463	1,481	25,600	1,481
2016-06-21	1,449	1,476	1,435	1,471	17,200	1,471
2016-06-20	1,468	1,484	1,456	1,459	20,200	1,459
2016-06-17	1,408	1,462	1,405	1,462	69,500	1,462
2016-06-16	1,398	1,414	1,384	1,385	30,900	1,385
2016-06-15	1,390	1,409	1,384	1,384	22,600	1,384
2016-06-14	1,385	1,398	1,372	1,388	25,700	1,388
2016-06-13	1,421	1,421	1,386	1,387	38,200	1,387
2016-06-10	1,455	1,457	1,410	1,423	38,000	1,423
2016-06-09	1,450	1,475	1,437	1,455	10,400	1,455
2016-06-08	1,455	1,465	1,449	1,459	15,500	1,459
2016-06-07	1,425	1,454	1,425	1,449	11,700	1,449
2016-06-06	1,451	1,463	1,434	1,447	19,800	1,447
2016-06-03	1,437	1,482	1,437	1,482	21,100	1,482
2016-06-02	1,482	1,482	1,430	1,437	41,700	1,437
2016-06-01	1,500	1,509	1,478	1,485	26,000	1,485
2016-05-31	1,506	1,509	1,482	1,497	24,900	1,497
2016-05-30	1,500	1,531	1,499	1,514	54,000	1,514
2016-05-27	1,464	1,492	1,464	1,492	34,300	1,492
2016-05-26	1,470	1,470	1,448	1,455	22,300	1,455
2016-05-25	1,455	1,468	1,440	1,449	17,800	1,449
2016-05-24	1,431	1,444	1,431	1,434	19,200	1,434
2016-05-23	1,425	1,437	1,412	1,429	27,400	1,429
2016-05-20	1,405	1,429	1,405	1,425	38,800	1,425
2016-05-19	1,386	1,405	1,380	1,405	35,200	1,405
2016-05-18	1,380	1,394	1,367	1,382	28,800	1,382
2016-05-17	1,337	1,388	1,330	1,379	41,200	1,379
2016-05-16	1,300	1,337	1,300	1,331	60,300	1,331
2016-05-13	1,346	1,346	1,318	1,318	38,500	1,318
2016-05-12	1,342	1,386	1,342	1,351	21,400	1,351
2016-05-11	1,375	1,387	1,335	1,360	47,100	1,360
2016-05-10	1,375	1,394	1,337	1,367	81,100	1,367
2016-05-09	1,310	1,366	1,310	1,353	57,500	1,353
2016-05-06	1,303	1,310	1,284	1,306	29,400	1,306
2016-05-02	1,290	1,294	1,272	1,282	32,800	1,282
2016-04-28	1,330	1,343	1,296	1,305	45,000	1,305
2016-04-27	1,324	1,336	1,317	1,325	23,000	1,325
2016-04-26	1,326	1,333	1,313	1,323	35,000	1,323
2016-04-25	1,334	1,344	1,316	1,318	31,000	1,318
2016-04-22	1,301	1,334	1,301	1,331	36,900	1,331
2016-04-21	1,301	1,318	1,301	1,309	33,200	1,309
2016-04-20	1,293	1,321	1,288	1,292	30,900	1,292
2016-04-19	1,280	1,298	1,271	1,281	70,400	1,281
2016-04-18	1,310	1,310	1,268	1,274	29,900	1,274
2016-04-15	1,317	1,325	1,305	1,319	8,000	1,319
2016-04-14	1,300	1,320	1,300	1,317	19,400	1,317
2016-04-13	1,308	1,320	1,280	1,285	32,600	1,285
2016-04-12	1,268	1,309	1,268	1,291	20,700	1,291
2016-04-11	1,259	1,267	1,245	1,261	12,100	1,261
2016-04-08	1,245	1,280	1,230	1,259	26,000	1,259
2016-04-07	1,248	1,274	1,239	1,261	19,200	1,261
2016-04-06	1,240	1,252	1,220	1,235	31,400	1,235
2016-04-05	1,279	1,282	1,240	1,240	31,600	1,240
2016-04-04	1,288	1,303	1,270	1,281	28,400	1,281
2016-04-01	1,335	1,335	1,266	1,269	37,200	1,269
2016-03-31	1,330	1,354	1,308	1,316	39,500	1,316
2016-03-30	1,378	1,378	1,328	1,328	45,700	1,328
2016-03-29	1,395	1,411	1,375	1,378	86,100	1,378
2016-03-28	1,420	1,435	1,415	1,432	45,200	1,432
2016-03-25	1,420	1,425	1,403	1,415	47,000	1,415
2016-03-24	1,410	1,425	1,392	1,413	44,200	1,413
2016-03-23	1,389	1,451	1,370	1,418	124,400	1,418
2016-03-22	1,325	1,392	1,325	1,389	108,200	1,389
2016-03-18	1,265	1,319	1,265	1,319	72,300	1,319
2016-03-17	1,296	1,301	1,261	1,269	46,300	1,269
2016-03-16	1,282	1,300	1,270	1,281	57,600	1,281
2016-03-15	1,304	1,320	1,285	1,287	58,200	1,287
2016-03-14	1,310	1,324	1,300	1,304	37,000	1,304
2016-03-11	1,280	1,299	1,272	1,293	35,000	1,293
2016-03-10	1,262	1,298	1,260	1,285	50,900	1,285
2016-03-09	1,265	1,288	1,243	1,262	46,900	1,262
2016-03-08	1,270	1,293	1,250	1,277	40,500	1,277
2016-03-07	1,283	1,318	1,264	1,270	73,700	1,270
2016-03-04	1,244	1,274	1,221	1,271	60,800	1,271
2016-03-03	1,226	1,241	1,220	1,238	24,400	1,238
2016-03-02	1,221	1,242	1,209	1,219	55,600	1,219
2016-03-01	1,180	1,181	1,150	1,177	47,500	1,177
2016-02-29	1,220	1,220	1,181	1,181	53,600	1,181
2016-02-26	1,186	1,214	1,184	1,191	27,000	1,191
2016-02-25	1,140	1,185	1,138	1,178	66,300	1,178
2016-02-24	1,173	1,178	1,130	1,140	132,900	1,140
2016-02-23	1,232	1,235	1,185	1,186	57,000	1,186
2016-02-22	1,190	1,229	1,190	1,218	30,600	1,218
2016-02-19	1,192	1,210	1,186	1,190	48,500	1,190
2016-02-18	1,193	1,222	1,188	1,199	102,200	1,199
2016-02-17	1,240	1,251	1,185	1,199	66,000	1,199
2016-02-16	1,233	1,270	1,230	1,234	73,600	1,234
2016-02-15	1,209	1,248	1,193	1,241	83,100	1,241
2016-02-12	1,220	1,234	1,151	1,151	190,500	1,151
2016-02-10	1,330	1,348	1,250	1,294	80,900	1,294
2016-02-09	1,338	1,371	1,319	1,324	271,600	1,324
2016-02-08	1,470	1,500	1,463	1,486	48,900	1,486
2016-02-05	1,455	1,478	1,451	1,470	37,400	1,470
2016-02-04	1,480	1,489	1,453	1,466	81,800	1,466
2016-02-03	1,490	1,503	1,466	1,494	58,700	1,494
2016-02-02	1,550	1,550	1,503	1,508	107,900	1,508
2016-02-01	1,560	1,573	1,520	1,555	82,900	1,555
2016-01-29	1,628	1,646	1,568	1,593	83,600	1,593
2016-01-28	1,538	1,633	1,516	1,613	123,200	1,613
2016-01-27	1,621	1,740	1,502	1,557	612,600	1,557
2016-01-26	1,448	1,600	1,447	1,581	355,400	1,581
2016-01-25	1,423	1,430	1,399	1,418	27,900	1,418
2016-01-22	1,359	1,396	1,357	1,393	28,400	1,393
2016-01-21	1,387	1,410	1,338	1,338	65,300	1,338
2016-01-20	1,432	1,434	1,387	1,389	37,000	1,389
2016-01-19	1,415	1,434	1,405	1,432	34,700	1,432
2016-01-18	1,401	1,419	1,393	1,413	29,500	1,413
2016-01-15	1,465	1,465	1,427	1,433	75,800	1,433
2016-01-14	1,465	1,465	1,441	1,456	40,300	1,456
2016-01-13	1,473	1,494	1,468	1,482	31,900	1,482
2016-01-12	1,490	1,490	1,455	1,455	76,100	1,455
2016-01-08	1,500	1,517	1,493	1,498	26,900	1,498
2016-01-07	1,528	1,528	1,497	1,505	37,800	1,505
2016-01-06	1,549	1,549	1,523	1,529	25,400	1,529
2016-01-05	1,536	1,560	1,535	1,544	30,500	1,544
2016-01-04	1,572	1,573	1,521	1,522	54,000	1,522

分割・併合履歴：なし