ダイヘン(6622)の株価時系列情報
ダイヘン(6622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 314 | 315 | 305 | 306 | 312,000 |
| 1983/12/27 | 318 | 319 | 315 | 315 | 491,000 |
| 1983/12/26 | 320 | 328 | 315 | 315 | 2,413,000 |
| 1983/12/24 | 310 | 312 | 307 | 308 | 497,000 |
| 1983/12/23 | 318 | 319 | 305 | 310 | 946,000 |
| 1983/12/22 | 305 | 319 | 302 | 316 | 3,955,001 |
| 1983/12/21 | 300 | 308 | 298 | 303 | 2,156,000 |
| 1983/12/20 | 285 | 297 | 285 | 296 | 1,015,000 |
| 1983/12/19 | 280 | 289 | 280 | 289 | 311,000 |
| 1983/12/17 | 291 | 291 | 288 | 290 | 542,000 |
| 1983/12/16 | 285 | 295 | 285 | 292 | 1,713,000 |
| 1983/12/15 | 280 | 292 | 280 | 282 | 1,599,000 |
| 1983/12/14 | 271 | 284 | 271 | 275 | 866,000 |
| 1983/12/13 | 274 | 274 | 270 | 270 | 95,000 |
| 1983/12/12 | 270 | 275 | 266 | 275 | 264,000 |
| 1983/12/09 | 273 | 273 | 267 | 270 | 146,000 |
| 1983/12/08 | 266 | 274 | 266 | 273 | 107,000 |
| 1983/12/07 | 272 | 272 | 267 | 270 | 137,000 |
| 1983/12/06 | 271 | 274 | 271 | 274 | 40,000 |
| 1983/12/05 | 275 | 275 | 265 | 270 | 169,000 |
| 1983/12/03 | 275 | 275 | 273 | 273 | 128,000 |
| 1983/12/02 | 276 | 276 | 272 | 273 | 233,000 |
| 1983/12/01 | 260 | 277 | 260 | 276 | 258,000 |
| 1983/11/30 | 257 | 259 | 252 | 258 | 165,000 |
| 1983/11/29 | 259 | 261 | 258 | 258 | 122,000 |
| 1983/11/28 | 264 | 264 | 258 | 258 | 45,000 |
| 1983/11/26 | 262 | 263 | 258 | 263 | 39,000 |
| 1983/11/25 | 257 | 260 | 257 | 257 | 127,000 |
| 1983/11/24 | 260 | 261 | 257 | 257 | 199,000 |
| 1983/11/22 | 261 | 262 | 260 | 262 | 87,000 |
| 1983/11/21 | 263 | 264 | 260 | 262 | 110,000 |
| 1983/11/19 | 263 | 265 | 263 | 263 | 47,000 |
| 1983/11/18 | 266 | 266 | 262 | 264 | 93,000 |
| 1983/11/17 | 268 | 268 | 266 | 266 | 55,000 |
| 1983/11/16 | 269 | 269 | 266 | 266 | 109,000 |
| 1983/11/15 | 269 | 270 | 269 | 269 | 93,000 |
| 1983/11/14 | 268 | 270 | 267 | 269 | 60,000 |
| 1983/11/11 | 272 | 272 | 266 | 270 | 67,000 |
| 1983/11/10 | 271 | 274 | 271 | 272 | 81,000 |
| 1983/11/09 | 274 | 275 | 271 | 271 | 66,000 |
| 1983/11/08 | 274 | 277 | 273 | 273 | 143,000 |
| 1983/11/07 | 277 | 277 | 273 | 277 | 106,000 |
| 1983/11/05 | 275 | 276 | 273 | 275 | 67,000 |
| 1983/11/04 | 276 | 277 | 273 | 275 | 158,000 |
| 1983/11/02 | 275 | 275 | 272 | 274 | 207,000 |
| 1983/11/01 | 268 | 274 | 268 | 272 | 161,000 |
| 1983/10/31 | 268 | 270 | 268 | 270 | 22,000 |
| 1983/10/29 | 271 | 271 | 265 | 266 | 79,000 |
| 1983/10/28 | 275 | 275 | 271 | 271 | 105,000 |
| 1983/10/27 | 270 | 275 | 270 | 271 | 72,000 |
| 1983/10/26 | 270 | 270 | 265 | 270 | 173,000 |
| 1983/10/25 | 268 | 270 | 267 | 270 | 158,000 |
| 1983/10/24 | 275 | 275 | 268 | 268 | 191,000 |
| 1983/10/22 | 282 | 283 | 270 | 271 | 428,000 |
| 1983/10/21 | 285 | 285 | 282 | 284 | 589,000 |
| 1983/10/20 | 280 | 287 | 280 | 280 | 1,362,000 |
| 1983/10/19 | 274 | 287 | 271 | 285 | 1,122,000 |
| 1983/10/18 | 278 | 278 | 269 | 270 | 1,324,000 |
| 1983/10/17 | 272 | 278 | 272 | 275 | 412,000 |
| 1983/10/15 | 270 | 272 | 265 | 270 | 151,000 |
| 1983/10/14 | 261 | 270 | 260 | 265 | 158,000 |
| 1983/10/13 | 260 | 263 | 257 | 260 | 171,000 |
| 1983/10/12 | 261 | 268 | 260 | 262 | 126,000 |
| 1983/10/11 | 270 | 273 | 265 | 269 | 161,000 |
| 1983/10/07 | 278 | 279 | 270 | 272 | 349,000 |
| 1983/10/06 | 269 | 279 | 267 | 277 | 925,000 |
| 1983/10/05 | 252 | 265 | 251 | 265 | 376,000 |
| 1983/10/04 | 251 | 254 | 250 | 251 | 178,000 |
| 1983/10/03 | 252 | 254 | 251 | 254 | 51,000 |
| 1983/10/01 | 251 | 252 | 250 | 251 | 94,000 |
| 1983/09/30 | 253 | 254 | 251 | 251 | 94,000 |
| 1983/09/29 | 253 | 255 | 253 | 253 | 184,000 |
| 1983/09/28 | 252 | 255 | 251 | 251 | 118,000 |
| 1983/09/27 | 255 | 255 | 252 | 255 | 89,000 |
| 1983/09/26 | 255 | 255 | 253 | 255 | 61,000 |
| 1983/09/24 | 255 | 256 | 254 | 254 | 53,000 |
| 1983/09/22 | 253 | 255 | 253 | 253 | 21,000 |
| 1983/09/21 | 255 | 255 | 253 | 255 | 48,000 |
| 1983/09/20 | 255 | 260 | 252 | 252 | 48,000 |
| 1983/09/19 | 251 | 255 | 251 | 255 | 26,000 |
| 1983/09/17 | 255 | 257 | 255 | 257 | 27,000 |
| 1983/09/16 | 253 | 258 | 253 | 255 | 36,000 |
| 1983/09/14 | 255 | 256 | 253 | 253 | 78,000 |
| 1983/09/13 | 258 | 258 | 255 | 255 | 48,000 |
| 1983/09/12 | 259 | 260 | 256 | 256 | 62,000 |
| 1983/09/09 | 260 | 260 | 258 | 259 | 59,000 |
| 1983/09/08 | 258 | 265 | 256 | 256 | 146,000 |
| 1983/09/07 | 255 | 265 | 255 | 263 | 207,000 |
| 1983/09/06 | 256 | 256 | 255 | 255 | 47,000 |
| 1983/09/05 | 259 | 259 | 256 | 256 | 57,000 |
| 1983/09/03 | 260 | 260 | 257 | 257 | 65,000 |
| 1983/09/02 | 258 | 260 | 256 | 260 | 68,000 |
| 1983/09/01 | 255 | 258 | 255 | 258 | 109,000 |
| 1983/08/30 | 258 | 258 | 255 | 255 | 52,000 |
| 1983/08/29 | 256 | 260 | 256 | 258 | 46,000 |
| 1983/08/27 | 257 | 260 | 257 | 257 | 79,000 |
| 1983/08/26 | 260 | 260 | 256 | 257 | 61,000 |
| 1983/08/25 | 260 | 260 | 258 | 260 | 29,000 |
| 1983/08/24 | 255 | 260 | 255 | 260 | 44,000 |
| 1983/08/23 | 259 | 259 | 254 | 254 | 130,000 |
| 1983/08/22 | 261 | 261 | 259 | 259 | 34,000 |
| 1983/08/20 | 259 | 261 | 258 | 261 | 32,000 |
| 1983/08/19 | 256 | 256 | 256 | 256 | 66,000 |
| 1983/08/18 | 260 | 260 | 259 | 260 | 52,000 |
| 1983/08/17 | 260 | 260 | 258 | 259 | 58,000 |
| 1983/08/16 | 261 | 262 | 260 | 260 | 40,000 |
| 1983/08/15 | 262 | 262 | 261 | 261 | 56,000 |
| 1983/08/12 | 260 | 261 | 259 | 260 | 38,000 |
| 1983/08/11 | 260 | 261 | 260 | 261 | 58,000 |
| 1983/08/10 | 260 | 265 | 260 | 260 | 59,000 |
| 1983/08/09 | 262 | 263 | 260 | 261 | 20,000 |
| 1983/08/08 | 260 | 265 | 260 | 260 | 62,000 |
| 1983/08/06 | 262 | 270 | 262 | 263 | 62,000 |
| 1983/08/05 | 267 | 270 | 262 | 263 | 80,000 |
| 1983/08/04 | 274 | 274 | 269 | 269 | 48,000 |
| 1983/08/03 | 277 | 277 | 272 | 272 | 49,000 |
| 1983/08/02 | 279 | 279 | 275 | 276 | 68,000 |
| 1983/08/01 | 275 | 279 | 274 | 279 | 120,000 |
| 1983/07/30 | 272 | 280 | 271 | 271 | 80,000 |
| 1983/07/29 | 269 | 275 | 266 | 270 | 100,000 |
| 1983/07/28 | 274 | 275 | 271 | 272 | 138,000 |
| 1983/07/27 | 280 | 280 | 270 | 274 | 132,000 |
| 1983/07/26 | 285 | 285 | 278 | 280 | 266,000 |
| 1983/07/25 | 283 | 287 | 280 | 283 | 956,000 |
| 1983/07/23 | 278 | 279 | 275 | 278 | 456,000 |
| 1983/07/22 | 261 | 279 | 261 | 277 | 319,000 |
| 1983/07/21 | 258 | 265 | 255 | 265 | 157,000 |
| 1983/07/20 | 259 | 260 | 258 | 260 | 68,000 |
| 1983/07/19 | 258 | 260 | 258 | 258 | 35,000 |
| 1983/07/18 | 258 | 260 | 258 | 258 | 30,000 |
| 1983/07/15 | 260 | 260 | 258 | 258 | 45,000 |
| 1983/07/14 | 260 | 265 | 257 | 257 | 78,000 |
| 1983/07/13 | 270 | 270 | 260 | 260 | 176,000 |
| 1983/07/12 | 275 | 278 | 272 | 275 | 351,000 |
| 1983/07/11 | 260 | 267 | 260 | 267 | 193,000 |
| 1983/07/09 | 257 | 260 | 257 | 257 | 25,000 |
| 1983/07/08 | 256 | 259 | 255 | 258 | 75,000 |
| 1983/07/07 | 255 | 260 | 255 | 255 | 61,000 |
| 1983/07/06 | 255 | 260 | 254 | 255 | 49,000 |
| 1983/07/05 | 250 | 262 | 250 | 260 | 88,000 |
| 1983/07/04 | 248 | 254 | 248 | 250 | 63,000 |
| 1983/07/02 | 249 | 250 | 248 | 250 | 59,000 |
| 1983/07/01 | 248 | 250 | 247 | 248 | 87,000 |
| 1983/06/30 | 247 | 247 | 246 | 247 | 121,000 |
| 1983/06/29 | 250 | 250 | 247 | 247 | 90,000 |
| 1983/06/28 | 250 | 253 | 246 | 250 | 129,000 |
| 1983/06/27 | 252 | 255 | 252 | 254 | 67,000 |
| 1983/06/25 | 255 | 255 | 252 | 254 | 74,000 |
| 1983/06/24 | 259 | 260 | 252 | 255 | 162,000 |
| 1983/06/23 | 260 | 261 | 260 | 260 | 61,000 |
| 1983/06/22 | 260 | 260 | 260 | 260 | 83,000 |
| 1983/06/21 | 261 | 263 | 260 | 260 | 66,000 |
| 1983/06/20 | 263 | 263 | 263 | 263 | 15,000 |
| 1983/06/17 | 263 | 264 | 261 | 261 | 169,000 |
| 1983/06/16 | 267 | 267 | 265 | 265 | 69,000 |
| 1983/06/15 | 266 | 270 | 265 | 267 | 39,000 |
| 1983/06/14 | 270 | 274 | 265 | 265 | 140,000 |
| 1983/06/13 | 265 | 270 | 263 | 267 | 109,000 |
| 1983/06/11 | 264 | 264 | 261 | 262 | 49,000 |
| 1983/06/10 | 264 | 264 | 260 | 261 | 61,000 |
| 1983/06/09 | 261 | 265 | 261 | 265 | 42,000 |
| 1983/06/08 | 261 | 261 | 260 | 260 | 87,000 |
| 1983/06/07 | 261 | 265 | 261 | 261 | 57,000 |
| 1983/06/06 | 266 | 270 | 263 | 263 | 56,000 |
| 1983/06/04 | 261 | 265 | 261 | 265 | 49,000 |
| 1983/06/03 | 260 | 265 | 260 | 260 | 132,000 |
| 1983/06/02 | 260 | 260 | 260 | 260 | 30,000 |
| 1983/06/01 | 261 | 264 | 260 | 260 | 101,000 |
| 1983/05/31 | 263 | 270 | 260 | 261 | 90,000 |
| 1983/05/30 | 263 | 266 | 263 | 265 | 48,000 |
| 1983/05/28 | 263 | 263 | 263 | 263 | 42,000 |
| 1983/05/27 | 266 | 266 | 263 | 263 | 127,000 |
| 1983/05/26 | 270 | 270 | 265 | 266 | 65,000 |
| 1983/05/25 | 269 | 269 | 265 | 265 | 80,000 |
| 1983/05/24 | 270 | 270 | 268 | 269 | 105,000 |
| 1983/05/23 | 272 | 272 | 270 | 270 | 72,000 |
| 1983/05/20 | 270 | 272 | 270 | 270 | 62,000 |
| 1983/05/19 | 270 | 274 | 270 | 270 | 82,000 |
| 1983/05/18 | 276 | 276 | 270 | 270 | 76,000 |
| 1983/05/17 | 271 | 275 | 270 | 275 | 101,000 |
| 1983/05/16 | 274 | 274 | 271 | 272 | 63,000 |
| 1983/05/14 | 274 | 274 | 272 | 272 | 114,000 |
| 1983/05/13 | 275 | 280 | 274 | 274 | 46,000 |
| 1983/05/12 | 271 | 275 | 271 | 272 | 103,000 |
| 1983/05/11 | 279 | 280 | 270 | 270 | 160,000 |
| 1983/05/10 | 285 | 285 | 282 | 282 | 113,000 |
| 1983/05/09 | 282 | 285 | 282 | 285 | 65,000 |
| 1983/05/07 | 284 | 286 | 282 | 282 | 74,000 |
| 1983/05/06 | 288 | 288 | 281 | 286 | 100,000 |
| 1983/05/04 | 284 | 290 | 281 | 288 | 114,000 |
| 1983/05/02 | 277 | 282 | 277 | 280 | 130,000 |
| 1983/04/30 | 275 | 276 | 273 | 276 | 184,000 |
| 1983/04/28 | 278 | 279 | 276 | 276 | 199,000 |
| 1983/04/27 | 279 | 280 | 275 | 276 | 148,000 |
| 1983/04/26 | 282 | 282 | 279 | 279 | 198,000 |
| 1983/04/25 | 276 | 280 | 275 | 280 | 122,000 |
| 1983/04/23 | 278 | 278 | 274 | 274 | 141,000 |
| 1983/04/22 | 280 | 280 | 278 | 279 | 98,000 |
| 1983/04/21 | 279 | 280 | 277 | 280 | 106,000 |
| 1983/04/20 | 279 | 280 | 278 | 280 | 123,000 |
| 1983/04/19 | 280 | 281 | 279 | 280 | 133,000 |
| 1983/04/18 | 283 | 284 | 280 | 281 | 216,000 |
| 1983/04/15 | 288 | 293 | 285 | 285 | 1,052,000 |
| 1983/04/14 | 286 | 288 | 285 | 286 | 440,000 |
| 1983/04/13 | 281 | 286 | 281 | 285 | 375,000 |
| 1983/04/12 | 280 | 280 | 278 | 279 | 228,000 |
| 1983/04/11 | 279 | 280 | 274 | 278 | 137,000 |
| 1983/04/09 | 277 | 277 | 272 | 272 | 92,000 |
| 1983/04/08 | 278 | 280 | 277 | 277 | 224,000 |
| 1983/04/07 | 283 | 283 | 279 | 279 | 145,000 |
| 1983/04/06 | 282 | 286 | 281 | 284 | 551,000 |
| 1983/04/05 | 288 | 288 | 282 | 282 | 670,000 |
| 1983/04/04 | 277 | 286 | 277 | 286 | 1,255,000 |
| 1983/04/02 | 278 | 279 | 277 | 278 | 197,000 |
| 1983/04/01 | 278 | 279 | 275 | 279 | 566,000 |
| 1983/03/31 | 279 | 280 | 275 | 278 | 519,000 |
| 1983/03/30 | 281 | 283 | 277 | 279 | 1,196,000 |
| 1983/03/29 | 274 | 278 | 274 | 278 | 411,000 |
| 1983/03/28 | 270 | 270 | 266 | 270 | 242,000 |
| 1983/03/26 | 263 | 263 | 262 | 263 | 75,000 |
| 1983/03/25 | 263 | 265 | 261 | 264 | 35,000 |
| 1983/03/24 | 256 | 265 | 256 | 261 | 97,000 |
| 1983/03/23 | 263 | 263 | 256 | 256 | 97,000 |
| 1983/03/22 | 261 | 261 | 257 | 258 | 103,000 |
| 1983/03/18 | 261 | 262 | 255 | 258 | 128,000 |
| 1983/03/17 | 265 | 265 | 263 | 264 | 72,000 |
| 1983/03/16 | 265 | 268 | 261 | 268 | 169,000 |
| 1983/03/15 | 264 | 265 | 261 | 262 | 149,000 |
| 1983/03/14 | 264 | 264 | 261 | 263 | 37,000 |
| 1983/03/12 | 260 | 265 | 260 | 263 | 48,000 |
| 1983/03/11 | 263 | 265 | 262 | 262 | 55,000 |
| 1983/03/10 | 262 | 268 | 262 | 262 | 170,000 |
| 1983/03/09 | 266 | 266 | 257 | 257 | 102,000 |
| 1983/03/08 | 267 | 268 | 265 | 268 | 113,000 |
| 1983/03/07 | 265 | 270 | 265 | 267 | 64,000 |
| 1983/03/05 | 270 | 270 | 266 | 269 | 71,000 |
| 1983/03/04 | 274 | 274 | 265 | 265 | 178,000 |
| 1983/03/03 | 278 | 281 | 274 | 274 | 919,000 |
| 1983/03/02 | 269 | 278 | 268 | 278 | 1,394,000 |
| 1983/03/01 | 260 | 273 | 258 | 270 | 666,000 |
| 1983/02/28 | 260 | 260 | 255 | 256 | 108,000 |
| 1983/02/26 | 260 | 264 | 252 | 258 | 206,000 |
| 1983/02/25 | 255 | 260 | 254 | 260 | 142,000 |
| 1983/02/24 | 250 | 254 | 250 | 254 | 102,000 |
| 1983/02/23 | 250 | 253 | 243 | 250 | 89,000 |
| 1983/02/22 | 252 | 254 | 251 | 251 | 65,000 |
| 1983/02/21 | 253 | 257 | 253 | 253 | 34,000 |
| 1983/02/18 | 255 | 258 | 253 | 253 | 85,000 |
| 1983/02/17 | 258 | 260 | 255 | 255 | 64,000 |
| 1983/02/16 | 257 | 260 | 256 | 256 | 126,000 |
| 1983/02/15 | 260 | 260 | 256 | 260 | 93,000 |
| 1983/02/14 | 265 | 265 | 255 | 256 | 116,000 |
| 1983/02/12 | 257 | 257 | 255 | 255 | 64,000 |
| 1983/02/10 | 258 | 261 | 257 | 257 | 57,000 |
| 1983/02/09 | 256 | 266 | 256 | 257 | 131,000 |
| 1983/02/08 | 259 | 260 | 256 | 256 | 61,000 |
| 1983/02/07 | 257 | 260 | 255 | 260 | 35,000 |
| 1983/02/05 | 256 | 257 | 255 | 255 | 120,000 |
| 1983/02/04 | 256 | 260 | 255 | 256 | 80,000 |
| 1983/02/03 | 260 | 265 | 257 | 257 | 179,000 |
| 1983/02/02 | 264 | 264 | 259 | 259 | 105,000 |
| 1983/02/01 | 268 | 268 | 263 | 264 | 58,000 |
| 1983/01/31 | 269 | 270 | 265 | 265 | 186,000 |
| 1983/01/29 | 268 | 270 | 260 | 265 | 361,000 |
| 1983/01/28 | 263 | 267 | 260 | 264 | 191,000 |
| 1983/01/27 | 266 | 266 | 258 | 258 | 124,000 |
| 1983/01/26 | 261 | 268 | 260 | 265 | 372,000 |
| 1983/01/25 | 262 | 263 | 258 | 260 | 197,000 |
| 1983/01/24 | 263 | 268 | 261 | 264 | 149,000 |
| 1983/01/22 | 271 | 271 | 263 | 264 | 339,000 |
| 1983/01/21 | 264 | 271 | 263 | 271 | 1,018,000 |
| 1983/01/20 | 262 | 262 | 258 | 258 | 196,000 |
| 1983/01/19 | 256 | 261 | 256 | 258 | 209,000 |
| 1983/01/18 | 260 | 263 | 253 | 253 | 152,000 |
| 1983/01/17 | 258 | 260 | 255 | 255 | 92,000 |
| 1983/01/14 | 246 | 260 | 245 | 260 | 316,000 |
| 1983/01/13 | 246 | 250 | 245 | 246 | 84,000 |
| 1983/01/12 | 251 | 251 | 246 | 246 | 78,000 |
| 1983/01/11 | 255 | 255 | 248 | 248 | 185,000 |
| 1983/01/10 | 252 | 253 | 249 | 253 | 238,000 |
| 1983/01/08 | 252 | 253 | 249 | 253 | 117,000 |
| 1983/01/07 | 253 | 254 | 248 | 248 | 158,000 |
| 1983/01/06 | 248 | 252 | 246 | 251 | 329,000 |
| 1983/01/05 | 245 | 250 | 245 | 246 | 53,000 |
| 1983/01/04 | 245 | 250 | 243 | 250 | 35,000 |