6430 ダイコク電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,213	1,215	1,207	1,210	10,300	1,210
2021-12-29	1,200	1,217	1,196	1,217	18,300	1,217
2021-12-28	1,186	1,200	1,181	1,200	21,600	1,200
2021-12-27	1,191	1,192	1,170	1,178	32,200	1,178
2021-12-24	1,198	1,198	1,186	1,191	20,100	1,191
2021-12-23	1,188	1,192	1,184	1,188	15,700	1,188
2021-12-22	1,192	1,196	1,183	1,183	21,100	1,183
2021-12-21	1,200	1,210	1,190	1,190	23,400	1,190
2021-12-20	1,208	1,210	1,195	1,195	33,200	1,195
2021-12-17	1,216	1,223	1,207	1,214	24,700	1,214
2021-12-16	1,218	1,218	1,207	1,213	15,200	1,213
2021-12-15	1,212	1,221	1,202	1,202	18,900	1,202
2021-12-14	1,222	1,222	1,205	1,212	19,200	1,212
2021-12-13	1,234	1,234	1,215	1,217	13,900	1,217
2021-12-10	1,230	1,236	1,209	1,212	39,800	1,212
2021-12-09	1,239	1,245	1,226	1,237	14,600	1,237
2021-12-08	1,235	1,241	1,233	1,239	15,800	1,239
2021-12-07	1,210	1,235	1,204	1,235	29,800	1,235
2021-12-06	1,215	1,224	1,194	1,194	29,500	1,194
2021-12-03	1,190	1,218	1,190	1,217	23,500	1,217
2021-12-02	1,190	1,202	1,183	1,183	32,700	1,183
2021-12-01	1,191	1,210	1,187	1,198	32,700	1,198
2021-11-30	1,206	1,221	1,190	1,190	32,900	1,190
2021-11-29	1,200	1,225	1,192	1,192	50,300	1,192
2021-11-26	1,254	1,254	1,219	1,219	33,400	1,219
2021-11-25	1,257	1,268	1,240	1,256	27,200	1,256
2021-11-24	1,249	1,263	1,230	1,232	24,700	1,232
2021-11-22	1,228	1,249	1,225	1,243	36,100	1,243
2021-11-19	1,209	1,224	1,206	1,221	29,600	1,221
2021-11-18	1,226	1,226	1,203	1,208	19,400	1,208
2021-11-17	1,226	1,233	1,210	1,226	22,500	1,226
2021-11-16	1,233	1,236	1,220	1,220	21,500	1,220
2021-11-15	1,267	1,272	1,226	1,226	26,900	1,226
2021-11-12	1,241	1,252	1,239	1,252	12,500	1,252
2021-11-11	1,246	1,249	1,229	1,232	18,600	1,232
2021-11-10	1,252	1,263	1,241	1,245	15,600	1,245
2021-11-09	1,246	1,267	1,241	1,252	25,700	1,252
2021-11-08	1,233	1,261	1,232	1,254	23,100	1,254
2021-11-05	1,275	1,275	1,233	1,233	36,700	1,233
2021-11-04	1,240	1,310	1,226	1,310	76,300	1,310
2021-11-02	1,218	1,234	1,217	1,231	29,500	1,231
2021-11-01	1,220	1,220	1,200	1,216	29,800	1,216
2021-10-29	1,212	1,216	1,200	1,211	21,100	1,211
2021-10-28	1,194	1,218	1,190	1,213	37,800	1,213
2021-10-27	1,213	1,213	1,191	1,196	12,900	1,196
2021-10-26	1,196	1,212	1,190	1,212	26,400	1,212
2021-10-25	1,183	1,195	1,178	1,192	27,300	1,192
2021-10-22	1,172	1,194	1,172	1,188	42,200	1,188
2021-10-21	1,180	1,190	1,174	1,176	44,400	1,176
2021-10-20	1,201	1,202	1,186	1,191	43,900	1,191
2021-10-19	1,215	1,215	1,197	1,204	26,900	1,204
2021-10-18	1,201	1,221	1,195	1,221	37,400	1,221
2021-10-15	1,212	1,220	1,201	1,203	22,700	1,203
2021-10-14	1,190	1,207	1,188	1,207	24,600	1,207
2021-10-13	1,207	1,212	1,187	1,187	31,400	1,187
2021-10-12	1,218	1,221	1,203	1,209	15,900	1,209
2021-10-11	1,214	1,227	1,208	1,227	19,500	1,227
2021-10-08	1,186	1,215	1,186	1,204	29,600	1,204
2021-10-07	1,218	1,218	1,183	1,184	43,300	1,184
2021-10-06	1,215	1,228	1,203	1,207	33,300	1,207
2021-10-05	1,189	1,228	1,185	1,210	60,500	1,210
2021-10-04	1,243	1,245	1,201	1,202	57,100	1,202
2021-10-01	1,256	1,258	1,212	1,226	90,400	1,226
2021-09-30	1,278	1,288	1,263	1,269	56,400	1,269
2021-09-29	1,264	1,278	1,243	1,274	161,600	1,274
2021-09-28	1,315	1,318	1,286	1,301	182,300	1,301
2021-09-27	1,302	1,344	1,290	1,325	155,100	1,325
2021-09-24	1,301	1,310	1,271	1,281	163,800	1,281
2021-09-22	1,320	1,320	1,291	1,295	94,200	1,295
2021-09-21	1,275	1,325	1,264	1,318	127,200	1,318
2021-09-17	1,284	1,295	1,270	1,287	156,700	1,287
2021-09-16	1,272	1,286	1,263	1,282	54,000	1,282
2021-09-15	1,295	1,295	1,269	1,270	63,200	1,270
2021-09-14	1,288	1,291	1,267	1,288	51,100	1,288
2021-09-13	1,285	1,313	1,261	1,278	101,100	1,278
2021-09-10	1,240	1,287	1,235	1,287	158,900	1,287
2021-09-09	1,204	1,229	1,199	1,229	104,900	1,229
2021-09-08	1,197	1,207	1,181	1,200	58,400	1,200
2021-09-07	1,201	1,209	1,198	1,205	89,900	1,205
2021-09-06	1,200	1,216	1,174	1,193	182,000	1,193
2021-09-03	1,169	1,178	1,161	1,177	149,300	1,177
2021-09-02	1,135	1,173	1,135	1,167	269,600	1,167
2021-09-01	1,200	1,200	1,122	1,147	1,209,200	1,147
2021-08-31	1,065	1,065	1,065	1,065	41,600	1,065
2021-08-30	910	915	908	915	7,500	915
2021-08-27	910	910	905	910	4,600	910
2021-08-26	912	914	905	911	15,600	911
2021-08-25	906	906	895	901	7,000	901
2021-08-24	896	904	896	901	15,800	901
2021-08-23	890	900	890	893	23,500	893
2021-08-20	898	903	892	895	31,100	895
2021-08-19	904	911	896	896	15,200	896
2021-08-18	906	913	904	909	7,800	909
2021-08-17	918	924	905	906	15,400	906
2021-08-16	913	933	911	917	47,100	917
2021-08-13	910	914	907	907	13,200	907
2021-08-12	913	914	907	913	4,700	913
2021-08-11	911	913	905	911	10,100	911
2021-08-10	906	909	900	909	13,100	909
2021-08-06	906	911	900	905	18,100	905
2021-08-05	903	905	901	905	6,400	905
2021-08-04	907	910	902	903	12,000	903
2021-08-03	905	915	905	907	8,100	907
2021-08-02	908	914	908	914	10,400	914
2021-07-30	915	915	902	903	10,600	903
2021-07-29	908	911	907	910	6,100	910
2021-07-28	918	918	908	912	9,500	912
2021-07-27	919	919	911	918	8,900	918
2021-07-26	919	919	907	910	7,300	910
2021-07-21	907	912	903	912	19,400	912
2021-07-20	905	906	901	901	6,600	901
2021-07-19	914	914	906	906	10,800	906
2021-07-16	913	916	912	914	6,400	914
2021-07-15	923	923	913	915	11,900	915
2021-07-14	921	927	921	924	6,700	924
2021-07-13	921	927	920	925	16,700	925
2021-07-12	901	921	901	921	23,200	921
2021-07-09	900	905	893	899	33,300	899
2021-07-08	905	910	901	901	27,300	901
2021-07-07	909	920	905	905	24,100	905
2021-07-06	907	916	904	914	8,400	914
2021-07-05	908	911	904	908	12,900	908
2021-07-02	908	914	906	913	6,600	913
2021-07-01	906	911	902	905	16,500	905
2021-06-30	917	918	903	909	14,600	909
2021-06-29	916	916	905	910	14,300	910
2021-06-28	913	917	909	916	20,100	916
2021-06-25	920	920	907	909	22,500	909
2021-06-24	898	914	895	912	19,000	912
2021-06-23	902	902	893	898	16,600	898
2021-06-22	900	908	898	902	26,100	902
2021-06-21	900	900	888	890	57,000	890
2021-06-18	910	915	903	903	30,000	903
2021-06-17	909	913	908	911	9,600	911
2021-06-16	907	917	904	909	21,000	909
2021-06-15	905	913	905	907	20,400	907
2021-06-14	907	911	901	910	23,400	910
2021-06-11	922	922	902	907	55,000	907
2021-06-10	915	918	907	915	33,900	915
2021-06-09	918	920	914	915	29,500	915
2021-06-08	913	920	906	918	26,300	918
2021-06-07	920	920	901	912	44,900	912
2021-06-04	903	930	897	926	45,000	926
2021-06-03	900	918	895	903	56,900	903
2021-06-02	891	902	877	890	48,300	890
2021-06-01	890	896	886	886	41,300	886
2021-05-31	906	907	884	892	41,800	892
2021-05-28	897	912	893	912	29,600	912
2021-05-27	894	901	892	892	12,700	892
2021-05-26	903	906	887	894	32,000	894
2021-05-25	920	920	906	906	23,200	906
2021-05-24	919	924	909	920	20,200	920
2021-05-21	925	927	917	919	18,500	919
2021-05-20	910	918	907	917	17,000	917
2021-05-19	895	924	895	910	27,300	910
2021-05-18	896	905	884	901	50,700	901
2021-05-17	914	914	890	891	46,200	891
2021-05-14	918	928	904	905	43,300	905
2021-05-13	919	924	903	903	21,800	903
2021-05-12	941	942	913	914	39,700	914
2021-05-11	938	948	933	934	20,000	934
2021-05-10	947	967	942	943	20,900	943
2021-05-07	933	946	928	946	30,400	946
2021-05-06	919	932	916	918	48,400	918
2021-04-30	918	937	916	916	20,800	916
2021-04-28	939	939	920	923	28,300	923
2021-04-27	932	933	922	929	22,000	929
2021-04-26	936	944	926	932	29,300	932
2021-04-23	957	963	937	941	23,600	941
2021-04-22	971	974	955	957	26,200	957
2021-04-21	969	975	955	956	57,200	956
2021-04-20	1,005	1,005	988	992	37,700	992
2021-04-19	1,004	1,024	1,002	1,005	34,200	1,005
2021-04-16	1,009	1,014	1,000	1,003	14,800	1,003
2021-04-15	1,012	1,015	1,001	1,004	11,100	1,004
2021-04-14	1,029	1,029	1,011	1,012	13,100	1,012
2021-04-13	1,032	1,032	1,018	1,018	20,000	1,018
2021-04-12	1,001	1,037	1,001	1,031	34,600	1,031
2021-04-09	992	1,013	992	1,008	41,900	1,008
2021-04-08	1,015	1,015	992	996	39,700	996
2021-04-07	1,015	1,032	1,012	1,025	18,800	1,025
2021-04-06	1,044	1,044	1,012	1,025	36,900	1,025
2021-04-05	1,015	1,045	1,010	1,040	43,600	1,040
2021-04-02	1,016	1,027	1,010	1,014	23,700	1,014
2021-04-01	1,025	1,037	1,009	1,012	44,800	1,012
2021-03-31	1,052	1,052	1,024	1,027	52,600	1,027
2021-03-30	1,079	1,079	1,051	1,058	50,900	1,058
2021-03-29	1,089	1,103	1,078	1,103	81,900	1,103
2021-03-26	1,089	1,089	1,068	1,079	58,500	1,079
2021-03-25	1,059	1,076	1,058	1,076	48,200	1,076
2021-03-24	1,090	1,091	1,049	1,059	58,600	1,059
2021-03-23	1,100	1,129	1,095	1,097	69,100	1,097
2021-03-22	1,064	1,097	1,062	1,089	45,000	1,089
2021-03-19	1,041	1,065	1,040	1,064	241,800	1,064
2021-03-18	1,080	1,080	1,039	1,067	72,700	1,067
2021-03-17	1,083	1,083	1,051	1,067	79,300	1,067
2021-03-16	1,074	1,089	1,074	1,084	41,900	1,084
2021-03-15	1,039	1,084	1,036	1,082	82,900	1,082
2021-03-12	1,020	1,035	1,003	1,028	82,800	1,028
2021-03-11	1,009	1,019	1,000	1,016	70,900	1,016
2021-03-10	988	1,008	968	999	67,300	999
2021-03-09	960	985	956	981	44,500	981
2021-03-08	970	979	952	959	40,000	959
2021-03-05	942	960	942	960	26,800	960
2021-03-04	950	954	940	954	34,400	954
2021-03-03	944	959	943	959	20,900	959
2021-03-02	969	969	935	947	39,600	947
2021-03-01	940	966	936	960	45,900	960
2021-02-26	951	959	941	941	34,500	941
2021-02-25	959	969	952	961	42,600	961
2021-02-24	942	955	938	951	30,800	951
2021-02-22	944	957	935	944	56,300	944
2021-02-19	940	946	930	944	40,400	944
2021-02-18	957	959	942	947	36,200	947
2021-02-17	951	960	947	957	22,900	957
2021-02-16	954	963	951	953	42,500	953
2021-02-15	968	969	941	952	41,200	952
2021-02-12	944	965	940	957	84,200	957
2021-02-10	923	926	917	918	23,200	918
2021-02-09	930	933	910	923	41,300	923
2021-02-08	935	938	921	934	48,100	934
2021-02-05	924	928	908	928	65,000	928
2021-02-04	888	911	887	909	43,400	909
2021-02-03	878	887	878	887	42,800	887
2021-02-02	872	878	868	872	34,600	872
2021-02-01	868	874	866	872	25,200	872
2021-01-29	881	884	864	870	58,300	870
2021-01-28	880	892	874	880	52,100	880
2021-01-27	890	894	882	883	20,900	883
2021-01-26	878	887	877	887	16,600	887
2021-01-25	877	880	874	878	21,500	878
2021-01-22	888	888	875	876	25,300	876
2021-01-21	890	894	882	886	16,900	886
2021-01-20	875	888	872	888	33,200	888
2021-01-19	872	875	870	871	16,200	871
2021-01-18	876	878	868	872	23,800	872
2021-01-15	882	884	876	879	34,400	879
2021-01-14	884	889	878	883	37,500	883
2021-01-13	891	891	876	880	37,100	880
2021-01-12	887	895	883	889	39,300	889
2021-01-08	874	886	868	886	39,200	886
2021-01-07	877	883	865	869	33,600	869
2021-01-06	849	876	849	876	37,000	876
2021-01-05	854	856	846	848	21,800	848
2021-01-04	874	874	845	854	22,200	854

分割・併合履歴：なし