6430 ダイコク電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,659	1,660	1,635	1,643	20,100	1,643
2019-12-27	1,682	1,685	1,656	1,659	12,900	1,659
2019-12-26	1,661	1,677	1,650	1,676	21,100	1,676
2019-12-25	1,660	1,679	1,658	1,675	18,900	1,675
2019-12-24	1,670	1,673	1,642	1,656	18,800	1,656
2019-12-23	1,702	1,702	1,667	1,683	14,100	1,683
2019-12-20	1,661	1,716	1,661	1,716	40,700	1,716
2019-12-19	1,660	1,676	1,649	1,674	19,300	1,674
2019-12-18	1,693	1,693	1,660	1,672	17,200	1,672
2019-12-17	1,666	1,694	1,654	1,694	25,900	1,694
2019-12-16	1,699	1,704	1,656	1,665	27,500	1,665
2019-12-13	1,700	1,720	1,699	1,717	53,000	1,717
2019-12-12	1,685	1,700	1,676	1,682	16,000	1,682
2019-12-11	1,705	1,705	1,673	1,682	15,800	1,682
2019-12-10	1,710	1,710	1,693	1,695	14,700	1,695
2019-12-09	1,700	1,711	1,700	1,710	41,200	1,710
2019-12-06	1,671	1,681	1,668	1,681	11,100	1,681
2019-12-05	1,687	1,688	1,672	1,674	9,000	1,674
2019-12-04	1,670	1,688	1,652	1,680	22,300	1,680
2019-12-03	1,667	1,678	1,642	1,663	18,100	1,663
2019-12-02	1,680	1,687	1,671	1,682	12,900	1,682
2019-11-29	1,684	1,690	1,676	1,680	15,000	1,680
2019-11-28	1,669	1,685	1,656	1,677	16,300	1,677
2019-11-27	1,662	1,690	1,662	1,681	30,800	1,681
2019-11-26	1,674	1,675	1,664	1,664	16,300	1,664
2019-11-25	1,667	1,673	1,644	1,658	18,800	1,658
2019-11-22	1,636	1,670	1,630	1,649	38,800	1,649
2019-11-21	1,630	1,643	1,617	1,629	27,300	1,629
2019-11-20	1,558	1,627	1,558	1,625	42,000	1,625
2019-11-19	1,609	1,609	1,580	1,582	9,500	1,582
2019-11-18	1,597	1,610	1,596	1,603	30,200	1,603
2019-11-15	1,561	1,579	1,546	1,579	16,200	1,579
2019-11-14	1,630	1,630	1,556	1,557	61,800	1,557
2019-11-13	1,558	1,560	1,539	1,553	19,800	1,553
2019-11-12	1,558	1,558	1,544	1,547	10,300	1,547
2019-11-11	1,528	1,564	1,528	1,558	32,800	1,558
2019-11-08	1,533	1,533	1,501	1,515	23,200	1,515
2019-11-07	1,538	1,545	1,519	1,519	17,800	1,519
2019-11-06	1,553	1,560	1,536	1,545	12,500	1,545
2019-11-05	1,548	1,559	1,542	1,553	18,600	1,553
2019-11-01	1,532	1,550	1,526	1,534	13,400	1,534
2019-10-31	1,540	1,540	1,518	1,535	10,700	1,535
2019-10-30	1,517	1,534	1,501	1,534	27,700	1,534
2019-10-29	1,508	1,517	1,508	1,510	9,900	1,510
2019-10-28	1,508	1,509	1,487	1,496	15,300	1,496
2019-10-25	1,522	1,522	1,505	1,509	10,200	1,509
2019-10-24	1,534	1,539	1,514	1,522	14,000	1,522
2019-10-23	1,520	1,528	1,508	1,525	17,300	1,525
2019-10-21	1,521	1,535	1,505	1,513	12,000	1,513
2019-10-18	1,525	1,548	1,510	1,513	21,100	1,513
2019-10-17	1,504	1,519	1,500	1,514	25,900	1,514
2019-10-16	1,495	1,511	1,488	1,504	29,400	1,504
2019-10-15	1,465	1,487	1,464	1,477	23,000	1,477
2019-10-11	1,471	1,471	1,443	1,457	17,700	1,457
2019-10-10	1,460	1,479	1,448	1,470	26,000	1,470
2019-10-09	1,470	1,474	1,461	1,470	26,500	1,470
2019-10-08	1,475	1,491	1,475	1,488	25,900	1,488
2019-10-07	1,481	1,484	1,459	1,475	18,800	1,475
2019-10-04	1,502	1,502	1,468	1,489	59,500	1,489
2019-10-03	1,530	1,533	1,501	1,514	42,900	1,514
2019-10-02	1,558	1,577	1,547	1,551	35,900	1,551
2019-10-01	1,572	1,597	1,557	1,572	65,100	1,572
2019-09-30	1,550	1,577	1,536	1,552	31,800	1,552
2019-09-27	1,555	1,580	1,540	1,558	116,500	1,558
2019-09-26	1,626	1,630	1,582	1,591	223,900	1,591
2019-09-25	1,612	1,630	1,600	1,628	69,700	1,628
2019-09-24	1,596	1,614	1,589	1,596	62,300	1,596
2019-09-20	1,572	1,596	1,572	1,591	42,400	1,591
2019-09-19	1,544	1,565	1,544	1,560	51,800	1,560
2019-09-18	1,548	1,555	1,530	1,541	20,900	1,541
2019-09-17	1,547	1,563	1,531	1,544	38,500	1,544
2019-09-13	1,581	1,581	1,538	1,547	73,200	1,547
2019-09-12	1,558	1,598	1,555	1,581	39,400	1,581
2019-09-11	1,535	1,562	1,528	1,547	53,500	1,547
2019-09-10	1,527	1,545	1,522	1,524	32,000	1,524
2019-09-09	1,478	1,516	1,473	1,516	31,900	1,516
2019-09-06	1,468	1,487	1,468	1,476	18,600	1,476
2019-09-05	1,453	1,463	1,438	1,462	38,800	1,462
2019-09-04	1,460	1,460	1,431	1,441	21,800	1,441
2019-09-03	1,456	1,465	1,450	1,464	16,100	1,464
2019-09-02	1,484	1,485	1,456	1,458	18,700	1,458
2019-08-30	1,477	1,477	1,461	1,471	21,000	1,471
2019-08-29	1,480	1,480	1,455	1,465	19,300	1,465
2019-08-28	1,488	1,488	1,465	1,473	12,500	1,473
2019-08-27	1,479	1,485	1,467	1,483	15,700	1,483
2019-08-26	1,463	1,481	1,455	1,467	33,100	1,467
2019-08-23	1,456	1,473	1,444	1,469	44,400	1,469
2019-08-22	1,474	1,475	1,442	1,454	30,700	1,454
2019-08-21	1,492	1,500	1,456	1,460	25,400	1,460
2019-08-20	1,499	1,509	1,492	1,508	27,400	1,508
2019-08-19	1,485	1,512	1,481	1,487	49,300	1,487
2019-08-16	1,458	1,485	1,449	1,471	102,000	1,471
2019-08-15	1,400	1,460	1,388	1,460	69,100	1,460
2019-08-14	1,352	1,422	1,352	1,421	80,600	1,421
2019-08-13	1,320	1,340	1,312	1,325	30,500	1,325
2019-08-09	1,322	1,345	1,320	1,334	32,500	1,334
2019-08-08	1,296	1,317	1,296	1,303	22,000	1,303
2019-08-07	1,304	1,314	1,295	1,305	23,000	1,305
2019-08-06	1,262	1,308	1,253	1,308	38,000	1,308
2019-08-05	1,303	1,303	1,276	1,287	49,600	1,287
2019-08-02	1,310	1,313	1,297	1,307	45,100	1,307
2019-08-01	1,331	1,339	1,328	1,330	21,800	1,330
2019-07-31	1,343	1,350	1,336	1,338	28,400	1,338
2019-07-30	1,343	1,349	1,337	1,349	17,100	1,349
2019-07-29	1,341	1,344	1,333	1,344	14,800	1,344
2019-07-26	1,348	1,351	1,333	1,338	20,600	1,338
2019-07-25	1,344	1,353	1,341	1,348	17,300	1,348
2019-07-24	1,345	1,348	1,329	1,339	17,800	1,339
2019-07-23	1,329	1,349	1,325	1,339	26,800	1,339
2019-07-22	1,350	1,350	1,329	1,329	35,900	1,329
2019-07-19	1,330	1,358	1,330	1,356	21,700	1,356
2019-07-18	1,343	1,344	1,327	1,327	26,000	1,327
2019-07-17	1,351	1,357	1,327	1,352	25,500	1,352
2019-07-16	1,357	1,367	1,349	1,354	25,400	1,354
2019-07-12	1,364	1,365	1,343	1,352	21,500	1,352
2019-07-11	1,351	1,364	1,337	1,364	24,500	1,364
2019-07-10	1,354	1,359	1,345	1,351	20,900	1,351
2019-07-09	1,375	1,376	1,353	1,354	20,700	1,354
2019-07-08	1,382	1,395	1,374	1,374	26,300	1,374
2019-07-05	1,381	1,382	1,371	1,381	27,800	1,381
2019-07-04	1,369	1,398	1,369	1,381	37,100	1,381
2019-07-03	1,332	1,362	1,332	1,362	41,900	1,362
2019-07-02	1,321	1,336	1,314	1,334	25,400	1,334
2019-07-01	1,312	1,327	1,312	1,321	42,400	1,321
2019-06-28	1,300	1,310	1,292	1,294	19,900	1,294
2019-06-27	1,291	1,316	1,291	1,304	27,000	1,304
2019-06-26	1,307	1,307	1,290	1,291	30,900	1,291
2019-06-25	1,323	1,324	1,306	1,316	28,900	1,316
2019-06-24	1,334	1,334	1,300	1,302	31,300	1,302
2019-06-21	1,275	1,338	1,266	1,335	104,200	1,335
2019-06-20	1,286	1,286	1,271	1,275	22,500	1,275
2019-06-19	1,268	1,297	1,268	1,289	56,300	1,289
2019-06-18	1,276	1,292	1,265	1,266	33,300	1,266
2019-06-17	1,281	1,286	1,267	1,276	31,200	1,276
2019-06-14	1,288	1,296	1,273	1,286	45,700	1,286
2019-06-13	1,309	1,309	1,280	1,291	38,500	1,291
2019-06-12	1,326	1,332	1,307	1,310	29,200	1,310
2019-06-11	1,335	1,343	1,324	1,332	22,800	1,332
2019-06-10	1,314	1,338	1,311	1,336	17,000	1,336
2019-06-07	1,311	1,318	1,294	1,315	23,000	1,315
2019-06-06	1,329	1,329	1,301	1,301	17,000	1,301
2019-06-05	1,324	1,338	1,311	1,327	26,600	1,327
2019-06-04	1,269	1,319	1,269	1,317	29,900	1,317
2019-06-03	1,272	1,276	1,256	1,273	31,600	1,273
2019-05-31	1,306	1,307	1,287	1,287	50,600	1,287
2019-05-30	1,327	1,327	1,301	1,305	31,500	1,305
2019-05-29	1,342	1,342	1,323	1,327	28,600	1,327
2019-05-28	1,370	1,370	1,341	1,341	27,800	1,341
2019-05-27	1,372	1,380	1,352	1,368	40,000	1,368
2019-05-24	1,388	1,388	1,366	1,382	21,700	1,382
2019-05-23	1,392	1,392	1,358	1,367	30,200	1,367
2019-05-22	1,403	1,408	1,384	1,388	26,400	1,388
2019-05-21	1,389	1,400	1,381	1,400	12,600	1,400
2019-05-20	1,394	1,394	1,375	1,393	8,000	1,393
2019-05-17	1,386	1,393	1,373	1,381	34,000	1,381
2019-05-16	1,394	1,394	1,343	1,356	67,100	1,356
2019-05-15	1,449	1,450	1,359	1,381	107,400	1,381
2019-05-14	1,471	1,471	1,434	1,464	22,200	1,464
2019-05-13	1,496	1,514	1,473	1,473	24,200	1,473
2019-05-10	1,458	1,508	1,458	1,485	28,600	1,485
2019-05-09	1,488	1,497	1,457	1,461	23,300	1,461
2019-05-08	1,480	1,516	1,480	1,487	44,400	1,487
2019-05-07	1,514	1,514	1,440	1,440	45,500	1,440
2019-04-26	1,499	1,519	1,496	1,517	25,500	1,517
2019-04-25	1,472	1,500	1,472	1,499	22,400	1,499
2019-04-24	1,485	1,486	1,466	1,470	12,000	1,470
2019-04-23	1,496	1,499	1,472	1,477	16,700	1,477
2019-04-22	1,481	1,504	1,481	1,496	16,800	1,496
2019-04-19	1,497	1,508	1,484	1,487	10,900	1,487
2019-04-18	1,525	1,525	1,485	1,495	22,100	1,495
2019-04-17	1,524	1,529	1,511	1,524	6,600	1,524
2019-04-16	1,522	1,534	1,517	1,528	9,300	1,528
2019-04-15	1,508	1,527	1,508	1,526	17,000	1,526
2019-04-12	1,500	1,502	1,488	1,501	11,000	1,501
2019-04-11	1,483	1,503	1,477	1,493	19,100	1,493
2019-04-10	1,495	1,502	1,472	1,483	29,900	1,483
2019-04-09	1,531	1,532	1,500	1,515	18,800	1,515
2019-04-08	1,526	1,529	1,510	1,524	11,400	1,524
2019-04-05	1,522	1,531	1,512	1,522	15,700	1,522
2019-04-04	1,525	1,531	1,510	1,523	18,600	1,523
2019-04-03	1,491	1,523	1,491	1,523	15,000	1,523
2019-04-02	1,530	1,530	1,480	1,491	47,300	1,491
2019-04-01	1,559	1,559	1,522	1,527	47,500	1,527
2019-03-29	1,580	1,585	1,531	1,542	99,100	1,542
2019-03-28	1,500	1,593	1,482	1,587	228,400	1,587
2019-03-27	1,446	1,450	1,427	1,450	20,700	1,450
2019-03-26	1,418	1,458	1,418	1,458	36,900	1,458
2019-03-25	1,428	1,428	1,405	1,414	24,800	1,414
2019-03-22	1,430	1,433	1,420	1,432	19,200	1,432
2019-03-20	1,430	1,438	1,424	1,432	18,600	1,432
2019-03-19	1,443	1,443	1,423	1,427	15,300	1,427
2019-03-18	1,429	1,441	1,410	1,437	28,300	1,437
2019-03-15	1,415	1,432	1,413	1,413	21,400	1,413
2019-03-14	1,410	1,416	1,405	1,411	19,500	1,411
2019-03-13	1,421	1,427	1,404	1,417	12,800	1,417
2019-03-12	1,420	1,438	1,419	1,421	16,900	1,421
2019-03-11	1,429	1,431	1,410	1,417	19,700	1,417
2019-03-08	1,424	1,430	1,412	1,422	29,100	1,422
2019-03-07	1,460	1,460	1,441	1,448	22,300	1,448
2019-03-06	1,482	1,482	1,461	1,463	21,000	1,463
2019-03-05	1,492	1,495	1,476	1,481	17,100	1,481
2019-03-04	1,502	1,504	1,495	1,504	7,200	1,504
2019-03-01	1,495	1,504	1,494	1,496	13,400	1,496
2019-02-28	1,498	1,513	1,498	1,504	14,900	1,504
2019-02-27	1,494	1,501	1,484	1,497	15,900	1,497
2019-02-26	1,501	1,501	1,482	1,494	13,900	1,494
2019-02-25	1,495	1,513	1,486	1,500	14,900	1,500
2019-02-22	1,472	1,497	1,453	1,495	20,800	1,495
2019-02-21	1,497	1,506	1,472	1,472	18,500	1,472
2019-02-20	1,481	1,505	1,481	1,496	14,500	1,496
2019-02-19	1,498	1,505	1,481	1,484	21,700	1,484
2019-02-18	1,470	1,506	1,453	1,498	26,500	1,498
2019-02-15	1,430	1,459	1,429	1,456	19,400	1,456
2019-02-14	1,458	1,458	1,436	1,436	35,400	1,436
2019-02-13	1,464	1,464	1,434	1,458	21,000	1,458
2019-02-12	1,433	1,454	1,429	1,437	17,000	1,437
2019-02-08	1,452	1,460	1,431	1,437	14,400	1,437
2019-02-07	1,474	1,474	1,449	1,457	17,600	1,457
2019-02-06	1,507	1,507	1,479	1,479	16,100	1,479
2019-02-05	1,497	1,507	1,485	1,507	8,000	1,507
2019-02-04	1,467	1,505	1,455	1,497	14,000	1,497
2019-02-01	1,480	1,488	1,443	1,443	35,900	1,443
2019-01-31	1,513	1,513	1,467	1,482	29,500	1,482
2019-01-30	1,526	1,526	1,498	1,499	26,700	1,499
2019-01-29	1,516	1,525	1,502	1,517	16,400	1,517
2019-01-28	1,542	1,542	1,517	1,518	18,700	1,518
2019-01-25	1,551	1,561	1,536	1,542	10,600	1,542
2019-01-24	1,528	1,540	1,525	1,535	7,100	1,535
2019-01-23	1,533	1,543	1,527	1,531	13,500	1,531
2019-01-22	1,562	1,562	1,539	1,554	6,100	1,554
2019-01-21	1,551	1,562	1,544	1,550	9,300	1,550
2019-01-18	1,550	1,577	1,535	1,552	17,800	1,552
2019-01-17	1,540	1,548	1,529	1,548	9,000	1,548
2019-01-16	1,524	1,545	1,521	1,531	7,900	1,531
2019-01-15	1,522	1,546	1,518	1,524	23,700	1,524
2019-01-11	1,538	1,538	1,517	1,529	16,200	1,529
2019-01-10	1,536	1,556	1,534	1,552	14,500	1,552
2019-01-09	1,541	1,566	1,532	1,536	14,900	1,536
2019-01-08	1,568	1,585	1,531	1,534	20,000	1,534
2019-01-07	1,532	1,576	1,500	1,550	26,000	1,550
2019-01-04	1,485	1,520	1,440	1,518	24,300	1,518

分割・併合履歴：なし