6430 ダイコク電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	870	870	854	863	31,000	863
2020-12-29	844	876	844	873	56,700	873
2020-12-28	850	853	838	844	84,900	844
2020-12-25	853	856	847	849	25,800	849
2020-12-24	848	854	845	850	29,400	850
2020-12-23	862	864	845	845	49,500	845
2020-12-22	850	879	843	874	78,300	874
2020-12-21	864	868	850	851	72,800	851
2020-12-18	875	876	865	865	45,100	865
2020-12-17	872	879	866	876	41,800	876
2020-12-16	872	881	870	879	37,100	879
2020-12-15	887	899	863	866	71,700	866
2020-12-14	864	889	864	883	59,300	883
2020-12-11	862	867	861	865	37,100	865
2020-12-10	868	869	852	865	64,900	865
2020-12-09	876	877	869	871	69,300	871
2020-12-08	878	880	870	876	47,200	876
2020-12-07	895	897	880	880	46,100	880
2020-12-04	903	903	889	900	38,200	900
2020-12-03	903	910	893	905	24,500	905
2020-12-02	895	908	886	903	30,500	903
2020-12-01	881	895	876	895	39,900	895
2020-11-30	903	903	881	881	44,000	881
2020-11-27	895	908	891	906	50,600	906
2020-11-26	894	897	881	895	46,000	895
2020-11-25	905	909	893	893	29,900	893
2020-11-24	912	919	892	902	33,200	902
2020-11-20	895	914	895	906	23,100	906
2020-11-19	898	906	894	894	16,900	894
2020-11-18	891	906	890	898	44,500	898
2020-11-17	909	912	894	898	58,000	898
2020-11-16	927	927	903	908	64,700	908
2020-11-13	925	940	915	937	22,900	937
2020-11-12	945	954	924	932	19,200	932
2020-11-11	952	959	942	952	28,000	952
2020-11-10	963	963	930	951	29,700	951
2020-11-09	970	972	944	952	26,300	952
2020-11-06	928	969	923	969	32,900	969
2020-11-05	920	939	911	928	35,200	928
2020-11-04	920	924	905	920	28,300	920
2020-11-02	915	930	915	920	16,200	920
2020-10-30	936	936	894	910	51,000	910
2020-10-29	950	950	937	941	14,500	941
2020-10-28	950	960	936	955	25,200	955
2020-10-27	947	968	936	965	34,100	965
2020-10-26	961	970	951	953	24,700	953
2020-10-23	971	973	961	963	21,300	963
2020-10-22	975	976	964	971	23,400	971
2020-10-21	979	988	971	971	9,900	971
2020-10-20	995	995	970	970	12,700	970
2020-10-19	978	997	972	997	18,900	997
2020-10-16	977	981	970	977	12,000	977
2020-10-15	993	993	969	977	42,500	977
2020-10-14	996	1,000	992	992	10,500	992
2020-10-13	1,000	1,007	994	998	14,200	998
2020-10-12	999	1,006	992	1,005	15,100	1,005
2020-10-09	1,001	1,002	991	999	37,600	999
2020-10-08	1,018	1,018	1,000	1,005	15,300	1,005
2020-10-07	1,000	1,018	999	1,018	12,900	1,018
2020-10-06	1,011	1,013	1,000	1,008	20,500	1,008
2020-10-05	1,000	1,015	993	1,009	23,200	1,009
2020-10-02	1,010	1,015	991	994	42,100	994
2020-09-30	1,050	1,050	1,010	1,011	22,700	1,011
2020-09-29	1,040	1,068	1,036	1,052	41,600	1,052
2020-09-28	1,071	1,071	1,039	1,064	58,700	1,064
2020-09-25	1,055	1,077	1,047	1,064	46,000	1,064
2020-09-24	1,083	1,083	1,052	1,054	18,700	1,054
2020-09-23	1,080	1,092	1,056	1,087	27,200	1,087
2020-09-18	1,075	1,087	1,070	1,087	16,700	1,087
2020-09-17	1,090	1,090	1,064	1,073	13,600	1,073
2020-09-16	1,065	1,094	1,065	1,091	19,900	1,091
2020-09-15	1,083	1,084	1,056	1,073	16,800	1,073
2020-09-14	1,108	1,108	1,057	1,083	29,100	1,083
2020-09-11	1,080	1,099	1,066	1,095	34,900	1,095
2020-09-10	1,060	1,079	1,051	1,071	29,100	1,071
2020-09-09	1,040	1,060	1,032	1,059	26,700	1,059
2020-09-08	1,026	1,044	1,018	1,044	26,400	1,044
2020-09-07	1,016	1,025	1,009	1,025	17,400	1,025
2020-09-04	1,003	1,022	1,003	1,019	18,200	1,019
2020-09-03	1,021	1,026	1,013	1,019	20,400	1,019
2020-09-02	1,022	1,027	1,015	1,023	15,600	1,023
2020-09-01	1,026	1,030	1,008	1,015	50,000	1,015
2020-08-31	1,031	1,045	1,025	1,025	24,000	1,025
2020-08-28	1,043	1,060	1,030	1,033	18,600	1,033
2020-08-27	1,060	1,060	1,038	1,048	12,700	1,048
2020-08-26	1,057	1,061	1,044	1,060	9,800	1,060
2020-08-25	1,051	1,061	1,032	1,061	27,300	1,061
2020-08-24	1,050	1,050	1,033	1,043	17,700	1,043
2020-08-21	1,052	1,057	1,048	1,053	16,900	1,053
2020-08-20	1,066	1,072	1,045	1,052	28,400	1,052
2020-08-19	1,077	1,077	1,066	1,067	22,100	1,067
2020-08-18	1,079	1,089	1,066	1,077	23,500	1,077
2020-08-17	1,094	1,097	1,073	1,078	29,300	1,078
2020-08-14	1,125	1,125	1,097	1,097	24,500	1,097
2020-08-13	1,115	1,145	1,111	1,121	38,700	1,121
2020-08-12	1,079	1,124	1,077	1,124	63,600	1,124
2020-08-11	1,002	1,088	1,001	1,088	209,600	1,088
2020-08-07	1,217	1,221	1,206	1,212	9,000	1,212
2020-08-06	1,229	1,229	1,215	1,218	4,500	1,218
2020-08-05	1,206	1,221	1,205	1,221	8,400	1,221
2020-08-04	1,205	1,225	1,202	1,212	8,600	1,212
2020-08-03	1,170	1,196	1,170	1,188	12,300	1,188
2020-07-31	1,237	1,237	1,172	1,173	16,300	1,173
2020-07-30	1,234	1,244	1,232	1,238	14,500	1,238
2020-07-29	1,266	1,266	1,240	1,240	7,700	1,240
2020-07-28	1,287	1,287	1,259	1,265	10,200	1,265
2020-07-27	1,274	1,289	1,257	1,289	10,200	1,289
2020-07-22	1,274	1,279	1,259	1,259	9,400	1,259
2020-07-21	1,268	1,283	1,268	1,283	6,400	1,283
2020-07-20	1,262	1,270	1,255	1,268	7,200	1,268
2020-07-17	1,264	1,264	1,242	1,261	7,600	1,261
2020-07-16	1,261	1,273	1,243	1,260	9,800	1,260
2020-07-15	1,213	1,256	1,213	1,256	20,100	1,256
2020-07-14	1,196	1,225	1,188	1,211	14,900	1,211
2020-07-13	1,191	1,199	1,188	1,195	14,500	1,195
2020-07-10	1,205	1,220	1,180	1,180	19,400	1,180
2020-07-09	1,215	1,217	1,208	1,211	16,200	1,211
2020-07-08	1,236	1,242	1,181	1,215	18,400	1,215
2020-07-07	1,243	1,246	1,220	1,239	5,100	1,239
2020-07-06	1,201	1,248	1,201	1,237	9,900	1,237
2020-07-03	1,229	1,229	1,191	1,215	19,600	1,215
2020-07-02	1,265	1,265	1,212	1,220	24,000	1,220
2020-07-01	1,276	1,282	1,250	1,253	20,000	1,253
2020-06-30	1,318	1,318	1,282	1,282	15,000	1,282
2020-06-29	1,319	1,319	1,275	1,301	17,000	1,301
2020-06-26	1,292	1,320	1,290	1,320	12,700	1,320
2020-06-25	1,297	1,305	1,286	1,291	14,000	1,291
2020-06-24	1,316	1,316	1,290	1,298	11,000	1,298
2020-06-23	1,296	1,309	1,284	1,306	12,500	1,306
2020-06-22	1,276	1,294	1,269	1,290	7,000	1,290
2020-06-19	1,271	1,295	1,246	1,283	24,200	1,283
2020-06-18	1,274	1,278	1,264	1,278	11,800	1,278
2020-06-17	1,279	1,283	1,270	1,273	9,600	1,273
2020-06-16	1,269	1,279	1,251	1,279	13,100	1,279
2020-06-15	1,261	1,276	1,236	1,236	9,000	1,236
2020-06-12	1,238	1,265	1,222	1,257	21,200	1,257
2020-06-11	1,274	1,274	1,252	1,253	8,800	1,253
2020-06-10	1,256	1,271	1,248	1,271	18,800	1,271
2020-06-09	1,280	1,280	1,261	1,265	8,500	1,265
2020-06-08	1,278	1,278	1,255	1,272	12,700	1,272
2020-06-05	1,260	1,268	1,252	1,252	13,300	1,252
2020-06-04	1,299	1,299	1,252	1,260	19,300	1,260
2020-06-03	1,314	1,314	1,263	1,280	17,500	1,280
2020-06-02	1,287	1,307	1,269	1,295	17,900	1,295
2020-06-01	1,262	1,279	1,257	1,270	11,400	1,270
2020-05-29	1,311	1,311	1,250	1,262	19,600	1,262
2020-05-28	1,316	1,316	1,277	1,307	24,600	1,307
2020-05-27	1,308	1,314	1,300	1,314	12,200	1,314
2020-05-26	1,260	1,317	1,248	1,310	26,700	1,310
2020-05-25	1,250	1,250	1,232	1,245	15,700	1,245
2020-05-22	1,253	1,253	1,217	1,231	33,500	1,231
2020-05-21	1,318	1,318	1,267	1,283	19,200	1,283
2020-05-20	1,247	1,295	1,246	1,295	19,800	1,295
2020-05-19	1,228	1,243	1,208	1,243	20,000	1,243
2020-05-18	1,199	1,206	1,185	1,206	9,100	1,206
2020-05-15	1,190	1,215	1,169	1,199	19,800	1,199
2020-05-14	1,242	1,255	1,195	1,195	21,400	1,195
2020-05-13	1,275	1,275	1,223	1,252	21,200	1,252
2020-05-12	1,305	1,309	1,273	1,277	15,200	1,277
2020-05-11	1,240	1,295	1,225	1,295	19,100	1,295
2020-05-08	1,173	1,211	1,167	1,211	18,500	1,211
2020-05-07	1,164	1,173	1,146	1,157	23,800	1,157
2020-05-01	1,170	1,172	1,144	1,156	12,900	1,156
2020-04-30	1,129	1,172	1,110	1,172	26,800	1,172
2020-04-28	1,129	1,129	1,093	1,107	28,900	1,107
2020-04-27	1,116	1,127	1,105	1,127	14,300	1,127
2020-04-24	1,091	1,102	1,075	1,102	18,000	1,102
2020-04-23	1,113	1,127	1,085	1,101	28,500	1,101
2020-04-22	1,137	1,137	1,105	1,110	22,000	1,110
2020-04-21	1,139	1,140	1,119	1,140	15,500	1,140
2020-04-20	1,146	1,157	1,139	1,142	12,900	1,142
2020-04-17	1,187	1,197	1,137	1,137	25,300	1,137
2020-04-16	1,125	1,183	1,124	1,183	16,800	1,183
2020-04-15	1,151	1,151	1,120	1,124	19,200	1,124
2020-04-14	1,162	1,165	1,135	1,140	21,000	1,140
2020-04-13	1,175	1,186	1,141	1,141	13,300	1,141
2020-04-10	1,168	1,189	1,128	1,188	10,600	1,188
2020-04-09	1,145	1,164	1,127	1,164	15,000	1,164
2020-04-08	1,149	1,177	1,122	1,150	20,700	1,150
2020-04-07	1,149	1,178	1,107	1,151	22,100	1,151
2020-04-06	1,071	1,141	1,071	1,131	35,600	1,131
2020-04-03	1,128	1,161	1,078	1,101	17,400	1,101
2020-04-02	1,145	1,182	1,119	1,124	16,500	1,124
2020-04-01	1,200	1,232	1,173	1,175	23,900	1,175
2020-03-31	1,246	1,256	1,205	1,228	19,000	1,228
2020-03-30	1,264	1,272	1,216	1,244	33,000	1,244
2020-03-27	1,305	1,354	1,295	1,354	69,600	1,354
2020-03-26	1,200	1,263	1,160	1,263	36,500	1,263
2020-03-25	1,202	1,204	1,139	1,191	47,300	1,191
2020-03-24	1,144	1,157	1,107	1,142	25,700	1,142
2020-03-23	1,085	1,115	1,037	1,103	49,300	1,103
2020-03-19	1,114	1,114	1,043	1,087	38,600	1,087
2020-03-18	1,073	1,126	1,064	1,084	34,300	1,084
2020-03-17	1,001	1,071	986	1,043	61,500	1,043
2020-03-16	1,050	1,075	1,031	1,031	33,700	1,031
2020-03-13	999	1,064	975	1,024	61,100	1,024
2020-03-12	1,089	1,116	1,074	1,088	46,400	1,088
2020-03-11	1,164	1,186	1,132	1,132	35,800	1,132
2020-03-10	1,072	1,141	1,051	1,141	45,500	1,141
2020-03-09	1,169	1,174	1,112	1,118	39,400	1,118
2020-03-06	1,235	1,236	1,199	1,199	44,500	1,199
2020-03-05	1,273	1,279	1,243	1,243	39,100	1,243
2020-03-04	1,258	1,274	1,247	1,256	32,400	1,256
2020-03-03	1,348	1,361	1,265	1,265	43,300	1,265
2020-03-02	1,249	1,335	1,248	1,325	30,200	1,325
2020-02-28	1,290	1,292	1,245	1,251	48,100	1,251
2020-02-27	1,353	1,353	1,307	1,312	31,400	1,312
2020-02-26	1,334	1,354	1,311	1,350	32,100	1,350
2020-02-25	1,361	1,362	1,334	1,338	43,100	1,338
2020-02-21	1,383	1,403	1,383	1,391	26,600	1,391
2020-02-20	1,405	1,416	1,382	1,383	24,300	1,383
2020-02-19	1,412	1,417	1,403	1,403	14,900	1,403
2020-02-18	1,416	1,424	1,402	1,403	18,400	1,403
2020-02-17	1,471	1,471	1,405	1,408	58,900	1,408
2020-02-14	1,500	1,500	1,475	1,490	28,700	1,490
2020-02-13	1,500	1,507	1,471	1,502	48,100	1,502
2020-02-12	1,584	1,584	1,561	1,561	15,300	1,561
2020-02-10	1,574	1,587	1,564	1,574	13,000	1,574
2020-02-07	1,583	1,592	1,573	1,573	9,500	1,573
2020-02-06	1,571	1,590	1,564	1,590	20,900	1,590
2020-02-05	1,576	1,597	1,565	1,565	13,700	1,565
2020-02-04	1,584	1,584	1,569	1,584	7,600	1,584
2020-02-03	1,563	1,589	1,561	1,581	15,100	1,581
2020-01-31	1,604	1,620	1,599	1,608	10,200	1,608
2020-01-30	1,604	1,608	1,579	1,604	18,600	1,604
2020-01-29	1,600	1,614	1,597	1,604	9,400	1,604
2020-01-28	1,601	1,622	1,578	1,613	17,700	1,613
2020-01-27	1,617	1,621	1,603	1,603	12,700	1,603
2020-01-24	1,658	1,659	1,629	1,630	13,900	1,630
2020-01-23	1,680	1,680	1,660	1,667	12,500	1,667
2020-01-22	1,673	1,675	1,658	1,673	10,800	1,673
2020-01-21	1,658	1,670	1,658	1,670	12,400	1,670
2020-01-20	1,624	1,657	1,622	1,649	12,900	1,649
2020-01-17	1,629	1,629	1,614	1,624	21,900	1,624
2020-01-16	1,625	1,631	1,612	1,629	14,800	1,629
2020-01-15	1,664	1,664	1,611	1,626	17,900	1,626
2020-01-14	1,656	1,660	1,635	1,655	16,600	1,655
2020-01-10	1,673	1,680	1,650	1,663	22,200	1,663
2020-01-09	1,661	1,673	1,642	1,667	21,800	1,667
2020-01-08	1,635	1,665	1,621	1,658	31,400	1,658
2020-01-07	1,632	1,672	1,628	1,665	23,400	1,665
2020-01-06	1,617	1,635	1,609	1,632	23,100	1,632

分割・併合履歴：なし