6430 ダイコク電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,505	1,531	1,481	1,499	19,000	1,499
2018-12-27	1,430	1,509	1,430	1,505	34,700	1,505
2018-12-26	1,340	1,394	1,340	1,388	23,400	1,388
2018-12-25	1,400	1,400	1,318	1,332	51,800	1,332
2018-12-21	1,501	1,501	1,423	1,443	43,200	1,443
2018-12-20	1,569	1,569	1,505	1,507	23,900	1,507
2018-12-19	1,542	1,577	1,540	1,572	22,500	1,572
2018-12-18	1,570	1,570	1,541	1,541	21,900	1,541
2018-12-17	1,605	1,612	1,589	1,594	18,700	1,594
2018-12-14	1,625	1,634	1,604	1,610	20,700	1,610
2018-12-13	1,623	1,642	1,617	1,640	16,600	1,640
2018-12-12	1,607	1,641	1,607	1,636	21,600	1,636
2018-12-11	1,615	1,616	1,596	1,607	15,300	1,607
2018-12-10	1,624	1,625	1,600	1,612	24,700	1,612
2018-12-07	1,655	1,657	1,627	1,647	25,600	1,647
2018-12-06	1,666	1,683	1,647	1,663	23,900	1,663
2018-12-05	1,726	1,732	1,691	1,691	33,300	1,691
2018-12-04	1,762	1,770	1,739	1,766	53,900	1,766
2018-12-03	1,725	1,760	1,712	1,757	59,300	1,757
2018-11-30	1,655	1,707	1,655	1,701	64,500	1,701
2018-11-29	1,651	1,651	1,622	1,628	28,900	1,628
2018-11-28	1,585	1,633	1,585	1,633	28,000	1,633
2018-11-27	1,584	1,591	1,570	1,588	15,100	1,588
2018-11-26	1,529	1,575	1,528	1,571	31,800	1,571
2018-11-22	1,522	1,530	1,505	1,530	15,700	1,530
2018-11-21	1,513	1,515	1,496	1,512	27,000	1,512
2018-11-20	1,533	1,540	1,512	1,518	28,200	1,518
2018-11-19	1,516	1,531	1,505	1,529	30,600	1,529
2018-11-16	1,532	1,540	1,517	1,519	50,000	1,519
2018-11-15	1,550	1,553	1,527	1,531	44,400	1,531
2018-11-14	1,593	1,600	1,550	1,551	79,400	1,551
2018-11-13	1,640	1,642	1,614	1,630	15,400	1,630
2018-11-12	1,651	1,664	1,633	1,645	27,000	1,645
2018-11-09	1,633	1,654	1,623	1,654	24,500	1,654
2018-11-08	1,629	1,636	1,612	1,631	40,300	1,631
2018-11-07	1,629	1,632	1,595	1,609	43,500	1,609
2018-11-06	1,585	1,593	1,576	1,589	23,300	1,589
2018-11-05	1,600	1,600	1,561	1,581	43,300	1,581
2018-11-02	1,603	1,605	1,571	1,600	45,900	1,600
2018-11-01	1,606	1,612	1,590	1,591	24,400	1,591
2018-10-31	1,597	1,612	1,597	1,605	21,100	1,605
2018-10-30	1,560	1,622	1,560	1,612	53,400	1,612
2018-10-29	1,570	1,586	1,557	1,557	33,100	1,557
2018-10-26	1,583	1,589	1,557	1,566	41,200	1,566
2018-10-25	1,599	1,599	1,561	1,566	32,900	1,566
2018-10-24	1,603	1,620	1,572	1,615	45,400	1,615
2018-10-23	1,634	1,634	1,600	1,600	32,400	1,600
2018-10-22	1,648	1,650	1,632	1,639	24,200	1,639
2018-10-19	1,650	1,665	1,643	1,663	20,000	1,663
2018-10-18	1,670	1,684	1,664	1,666	18,300	1,666
2018-10-17	1,642	1,681	1,642	1,668	32,400	1,668
2018-10-16	1,634	1,636	1,624	1,634	25,400	1,634
2018-10-15	1,674	1,685	1,638	1,639	34,000	1,639
2018-10-12	1,690	1,699	1,666	1,669	50,400	1,669
2018-10-11	1,705	1,716	1,691	1,715	57,900	1,715
2018-10-10	1,739	1,740	1,711	1,722	32,200	1,722
2018-10-09	1,756	1,760	1,728	1,729	34,100	1,729
2018-10-05	1,759	1,762	1,743	1,756	38,500	1,756
2018-10-04	1,776	1,777	1,755	1,761	21,100	1,761
2018-10-03	1,770	1,775	1,757	1,757	33,900	1,757
2018-10-02	1,783	1,794	1,759	1,773	24,700	1,773
2018-10-01	1,775	1,781	1,762	1,778	20,900	1,778
2018-09-28	1,778	1,789	1,758	1,776	51,700	1,776
2018-09-27	1,779	1,803	1,761	1,778	70,800	1,778
2018-09-26	1,780	1,823	1,762	1,795	181,900	1,795
2018-09-25	1,817	1,817	1,793	1,804	231,400	1,804
2018-09-21	1,823	1,852	1,819	1,827	86,300	1,827
2018-09-20	1,818	1,823	1,807	1,821	43,900	1,821
2018-09-19	1,776	1,825	1,770	1,820	61,800	1,820
2018-09-18	1,740	1,776	1,731	1,766	101,900	1,766
2018-09-14	1,735	1,752	1,735	1,743	82,200	1,743
2018-09-13	1,745	1,763	1,742	1,752	30,700	1,752
2018-09-12	1,742	1,745	1,733	1,745	34,600	1,745
2018-09-11	1,755	1,758	1,741	1,744	32,600	1,744
2018-09-10	1,760	1,765	1,748	1,761	21,900	1,761
2018-09-07	1,757	1,767	1,732	1,763	42,500	1,763
2018-09-06	1,780	1,789	1,763	1,764	47,000	1,764
2018-09-05	1,794	1,804	1,784	1,785	38,200	1,785
2018-09-04	1,787	1,809	1,773	1,792	40,000	1,792
2018-09-03	1,786	1,801	1,783	1,789	23,600	1,789
2018-08-31	1,783	1,786	1,768	1,783	40,600	1,783
2018-08-30	1,797	1,805	1,781	1,788	43,300	1,788
2018-08-29	1,800	1,819	1,792	1,796	36,600	1,796
2018-08-28	1,805	1,818	1,787	1,800	54,900	1,800
2018-08-27	1,820	1,836	1,813	1,814	55,400	1,814
2018-08-24	1,861	1,867	1,848	1,852	14,700	1,852
2018-08-23	1,851	1,852	1,822	1,844	39,100	1,844
2018-08-22	1,891	1,896	1,856	1,857	25,400	1,857
2018-08-21	1,886	1,902	1,873	1,891	20,700	1,891
2018-08-20	1,935	1,944	1,906	1,906	20,200	1,906
2018-08-17	1,924	1,933	1,912	1,927	19,400	1,927
2018-08-16	1,915	1,925	1,894	1,922	26,200	1,922
2018-08-15	1,935	1,936	1,905	1,924	46,700	1,924
2018-08-14	1,881	1,937	1,880	1,935	37,600	1,935
2018-08-13	1,870	1,898	1,867	1,881	32,200	1,881
2018-08-10	1,915	1,976	1,867	1,881	107,000	1,881
2018-08-09	1,815	1,823	1,786	1,795	35,300	1,795
2018-08-08	1,824	1,832	1,811	1,815	21,400	1,815
2018-08-07	1,797	1,847	1,781	1,838	39,900	1,838
2018-08-06	1,748	1,796	1,748	1,792	41,900	1,792
2018-08-03	1,780	1,780	1,746	1,747	22,100	1,747
2018-08-02	1,788	1,792	1,777	1,781	15,000	1,781
2018-08-01	1,775	1,786	1,757	1,774	33,100	1,774
2018-07-31	1,786	1,787	1,767	1,768	23,500	1,768
2018-07-30	1,833	1,833	1,783	1,800	19,500	1,800
2018-07-27	1,812	1,837	1,800	1,834	20,200	1,834
2018-07-26	1,792	1,810	1,784	1,807	20,400	1,807
2018-07-25	1,779	1,793	1,752	1,776	24,900	1,776
2018-07-24	1,777	1,779	1,751	1,758	16,100	1,758
2018-07-23	1,760	1,775	1,754	1,759	16,200	1,759
2018-07-20	1,773	1,776	1,750	1,758	14,600	1,758
2018-07-19	1,779	1,783	1,760	1,775	11,500	1,775
2018-07-18	1,798	1,798	1,745	1,769	27,000	1,769
2018-07-17	1,756	1,799	1,738	1,782	27,200	1,782
2018-07-13	1,726	1,738	1,714	1,735	23,100	1,735
2018-07-12	1,737	1,745	1,722	1,726	12,500	1,726
2018-07-11	1,733	1,740	1,720	1,721	21,800	1,721
2018-07-10	1,763	1,765	1,730	1,732	20,800	1,732
2018-07-09	1,763	1,765	1,752	1,760	9,600	1,760
2018-07-06	1,732	1,771	1,732	1,762	22,700	1,762
2018-07-05	1,772	1,772	1,720	1,729	30,600	1,729
2018-07-04	1,762	1,784	1,757	1,769	15,800	1,769
2018-07-03	1,801	1,802	1,752	1,762	30,700	1,762
2018-07-02	1,866	1,866	1,804	1,805	21,600	1,805
2018-06-29	1,832	1,871	1,831	1,866	18,200	1,866
2018-06-28	1,848	1,848	1,819	1,830	20,800	1,830
2018-06-27	1,841	1,862	1,835	1,855	20,700	1,855
2018-06-26	1,874	1,874	1,811	1,826	31,400	1,826
2018-06-25	1,872	1,895	1,864	1,874	28,700	1,874
2018-06-22	1,855	1,881	1,853	1,865	32,300	1,865
2018-06-21	1,891	1,895	1,855	1,855	23,100	1,855
2018-06-20	1,876	1,892	1,863	1,888	13,500	1,888
2018-06-19	1,922	1,925	1,868	1,877	27,600	1,877
2018-06-18	1,918	1,935	1,900	1,922	19,100	1,922
2018-06-15	1,948	1,949	1,912	1,920	21,700	1,920
2018-06-14	1,920	1,941	1,913	1,936	21,800	1,936
2018-06-13	1,922	1,939	1,900	1,936	17,200	1,936
2018-06-12	1,882	1,922	1,871	1,918	28,700	1,918
2018-06-11	1,908	1,914	1,880	1,884	22,900	1,884
2018-06-08	1,904	1,919	1,896	1,901	39,200	1,901
2018-06-07	1,936	1,937	1,894	1,896	40,700	1,896
2018-06-06	1,892	1,959	1,886	1,945	34,200	1,945
2018-06-05	1,910	1,921	1,902	1,915	15,400	1,915
2018-06-04	1,886	1,923	1,886	1,909	20,900	1,909
2018-06-01	1,886	1,922	1,869	1,875	36,900	1,875
2018-05-31	1,860	1,888	1,848	1,886	23,100	1,886
2018-05-30	1,834	1,864	1,833	1,851	17,000	1,851
2018-05-29	1,880	1,880	1,837	1,846	20,000	1,846
2018-05-28	1,850	1,865	1,834	1,865	17,600	1,865
2018-05-25	1,879	1,879	1,837	1,850	27,900	1,850
2018-05-24	1,881	1,890	1,870	1,879	18,500	1,879
2018-05-23	1,914	1,914	1,869	1,891	27,000	1,891
2018-05-22	1,941	1,949	1,912	1,914	23,400	1,914
2018-05-21	1,925	1,959	1,922	1,959	51,200	1,959
2018-05-18	1,898	1,930	1,894	1,925	51,200	1,925
2018-05-17	1,884	1,892	1,874	1,885	75,800	1,885
2018-05-16	1,860	1,876	1,840	1,872	26,500	1,872
2018-05-15	1,845	1,870	1,791	1,863	78,300	1,863
2018-05-14	1,780	1,785	1,755	1,765	28,700	1,765
2018-05-11	1,761	1,774	1,754	1,774	11,400	1,774
2018-05-10	1,781	1,789	1,754	1,768	16,300	1,768
2018-05-09	1,796	1,800	1,780	1,783	16,700	1,783
2018-05-08	1,802	1,813	1,791	1,793	13,600	1,793
2018-05-07	1,800	1,824	1,793	1,818	9,800	1,818
2018-05-02	1,816	1,820	1,789	1,800	14,200	1,800
2018-05-01	1,797	1,829	1,794	1,822	14,500	1,822
2018-04-27	1,811	1,813	1,799	1,810	15,400	1,810
2018-04-26	1,791	1,814	1,776	1,811	32,600	1,811
2018-04-25	1,766	1,794	1,762	1,794	24,300	1,794
2018-04-24	1,746	1,764	1,745	1,764	20,800	1,764
2018-04-23	1,750	1,752	1,739	1,751	13,400	1,751
2018-04-20	1,728	1,747	1,725	1,744	8,500	1,744
2018-04-19	1,736	1,745	1,718	1,741	11,600	1,741
2018-04-18	1,724	1,743	1,720	1,736	12,000	1,736
2018-04-17	1,749	1,749	1,714	1,723	10,700	1,723
2018-04-16	1,742	1,746	1,726	1,744	11,100	1,744
2018-04-13	1,736	1,745	1,727	1,737	7,200	1,737
2018-04-12	1,740	1,740	1,722	1,731	9,000	1,731
2018-04-11	1,740	1,740	1,711	1,718	10,200	1,718
2018-04-10	1,754	1,760	1,720	1,730	21,500	1,730
2018-04-09	1,711	1,762	1,709	1,760	26,800	1,760
2018-04-06	1,738	1,738	1,704	1,704	24,300	1,704
2018-04-05	1,745	1,750	1,726	1,730	29,400	1,730
2018-04-04	1,725	1,749	1,716	1,745	25,300	1,745
2018-04-03	1,725	1,725	1,704	1,709	25,400	1,709
2018-03-30	1,767	1,770	1,755	1,761	14,000	1,761
2018-03-29	1,740	1,778	1,740	1,755	29,600	1,755
2018-03-28	1,698	1,747	1,698	1,734	34,700	1,734
2018-03-27	1,690	1,768	1,690	1,728	80,300	1,728
2018-03-26	1,679	1,684	1,650	1,682	45,200	1,682
2018-03-23	1,701	1,724	1,676	1,681	44,000	1,681
2018-03-22	1,728	1,738	1,703	1,711	34,100	1,711
2018-03-20	1,721	1,731	1,715	1,724	12,100	1,724
2018-03-19	1,742	1,746	1,721	1,730	22,000	1,730
2018-03-16	1,781	1,787	1,736	1,740	46,400	1,740
2018-03-15	1,811	1,823	1,781	1,784	38,500	1,784
2018-03-14	1,844	1,844	1,804	1,809	18,200	1,809
2018-03-13	1,833	1,849	1,822	1,847	23,500	1,847
2018-03-12	1,851	1,851	1,816	1,832	27,000	1,832
2018-03-09	1,840	1,859	1,822	1,851	45,100	1,851
2018-03-08	1,848	1,867	1,816	1,826	38,700	1,826
2018-03-07	1,790	1,884	1,784	1,847	102,500	1,847
2018-03-06	1,789	1,807	1,786	1,794	29,600	1,794
2018-03-05	1,793	1,821	1,771	1,785	28,600	1,785
2018-03-02	1,779	1,797	1,760	1,787	25,400	1,787
2018-03-01	1,779	1,815	1,765	1,788	63,900	1,788
2018-02-28	1,781	1,781	1,748	1,751	21,500	1,751
2018-02-27	1,755	1,794	1,752	1,770	48,400	1,770
2018-02-26	1,739	1,756	1,731	1,732	11,800	1,732
2018-02-23	1,745	1,759	1,738	1,739	20,300	1,739
2018-02-22	1,714	1,760	1,714	1,745	28,000	1,745
2018-02-21	1,732	1,747	1,705	1,713	25,200	1,713
2018-02-20	1,730	1,754	1,729	1,739	34,200	1,739
2018-02-19	1,680	1,718	1,674	1,703	33,500	1,703
2018-02-16	1,645	1,667	1,645	1,654	25,300	1,654
2018-02-15	1,679	1,679	1,631	1,631	47,100	1,631
2018-02-14	1,705	1,732	1,654	1,654	62,500	1,654
2018-02-13	1,705	1,720	1,671	1,675	53,700	1,675
2018-02-09	1,655	1,703	1,655	1,700	41,900	1,700
2018-02-08	1,739	1,748	1,707	1,712	32,900	1,712
2018-02-07	1,720	1,759	1,700	1,700	49,200	1,700
2018-02-06	1,750	1,751	1,659	1,685	93,400	1,685
2018-02-05	1,760	1,792	1,760	1,777	34,000	1,777
2018-02-02	1,808	1,810	1,784	1,797	19,600	1,797
2018-02-01	1,781	1,816	1,781	1,808	30,800	1,808
2018-01-31	1,773	1,810	1,773	1,774	31,500	1,774
2018-01-30	1,806	1,806	1,772	1,799	32,700	1,799
2018-01-29	1,796	1,810	1,783	1,805	24,400	1,805
2018-01-26	1,768	1,797	1,768	1,784	24,200	1,784
2018-01-25	1,800	1,800	1,762	1,762	26,300	1,762
2018-01-24	1,780	1,813	1,776	1,792	30,500	1,792
2018-01-23	1,770	1,775	1,765	1,774	14,000	1,774
2018-01-22	1,782	1,782	1,759	1,769	17,700	1,769
2018-01-19	1,787	1,790	1,762	1,766	38,000	1,766
2018-01-18	1,799	1,799	1,775	1,781	35,600	1,781
2018-01-17	1,773	1,789	1,765	1,783	33,100	1,783
2018-01-16	1,801	1,801	1,771	1,772	29,800	1,772
2018-01-15	1,837	1,839	1,795	1,798	16,800	1,798
2018-01-12	1,838	1,848	1,821	1,822	23,000	1,822
2018-01-11	1,808	1,859	1,807	1,853	55,900	1,853
2018-01-10	1,792	1,827	1,792	1,815	30,800	1,815
2018-01-09	1,790	1,805	1,769	1,796	41,200	1,796
2018-01-05	1,798	1,798	1,768	1,779	33,800	1,779
2018-01-04	1,765	1,798	1,762	1,798	62,200	1,798

分割・併合履歴：なし