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 |
|---|---|---|---|---|---|
| 1984/12/28 | 439 | 445 | 426 | 428 | 3,507,001 |
| 1984/12/27 | 415 | 444 | 415 | 440 | 8,957,001 |
| 1984/12/26 | 419 | 420 | 406 | 414 | 1,933,000 |
| 1984/12/25 | 413 | 418 | 401 | 405 | 1,566,000 |
| 1984/12/24 | 424 | 427 | 410 | 413 | 2,320,000 |
| 1984/12/22 | 415 | 425 | 410 | 422 | 5,026,001 |
| 1984/12/21 | 390 | 410 | 390 | 390 | 1,794,000 |
| 1984/12/20 | 371 | 390 | 371 | 387 | 605,000 |
| 1984/12/19 | 380 | 380 | 370 | 370 | 581,000 |
| 1984/12/18 | 380 | 381 | 373 | 374 | 648,000 |
| 1984/12/17 | 385 | 390 | 375 | 381 | 390,000 |
| 1984/12/15 | 391 | 394 | 382 | 386 | 272,000 |
| 1984/12/14 | 389 | 399 | 385 | 385 | 592,000 |
| 1984/12/13 | 399 | 400 | 385 | 385 | 795,000 |
| 1984/12/12 | 402 | 405 | 393 | 400 | 1,138,000 |
| 1984/12/11 | 408 | 417 | 386 | 404 | 2,114,000 |
| 1984/12/10 | 416 | 425 | 400 | 408 | 2,300,000 |
| 1984/12/07 | 420 | 428 | 405 | 411 | 5,206,001 |
| 1984/12/06 | 405 | 418 | 403 | 413 | 3,663,001 |
| 1984/12/05 | 388 | 425 | 388 | 407 | 10,127,002 |
| 1984/12/04 | 385 | 393 | 376 | 387 | 2,036,000 |
| 1984/12/03 | 363 | 372 | 363 | 365 | 429,000 |
| 1984/12/01 | 356 | 369 | 356 | 359 | 574,000 |
| 1984/11/30 | 360 | 365 | 355 | 356 | 822,000 |
| 1984/11/29 | 361 | 374 | 352 | 353 | 832,000 |
| 1984/11/28 | 375 | 379 | 360 | 360 | 1,118,000 |
| 1984/11/27 | 357 | 360 | 352 | 357 | 600,000 |
| 1984/11/26 | 369 | 369 | 355 | 356 | 359,000 |
| 1984/11/24 | 371 | 373 | 360 | 364 | 415,000 |
| 1984/11/22 | 372 | 380 | 370 | 370 | 363,000 |
| 1984/11/21 | 385 | 395 | 374 | 374 | 1,143,000 |
| 1984/11/20 | 381 | 390 | 380 | 386 | 557,000 |
| 1984/11/19 | 396 | 398 | 380 | 380 | 680,000 |
| 1984/11/17 | 394 | 399 | 386 | 399 | 585,000 |
| 1984/11/16 | 406 | 417 | 391 | 394 | 3,186,001 |
| 1984/11/15 | 415 | 415 | 390 | 391 | 5,204,001 |
| 1984/11/14 | 384 | 420 | 384 | 419 | 6,982,001 |
| 1984/11/13 | 410 | 424 | 375 | 380 | 7,827,001 |
| 1984/11/12 | 438 | 438 | 410 | 410 | 13,906,002 |
| 1984/11/09 | 345 | 373 | 345 | 373 | 9,080,001 |
| 1984/11/08 | 337 | 340 | 332 | 339 | 219,000 |
| 1984/11/07 | 343 | 344 | 335 | 335 | 328,000 |
| 1984/11/06 | 341 | 343 | 331 | 335 | 333,000 |
| 1984/11/05 | 343 | 347 | 340 | 346 | 576,000 |
| 1984/11/02 | 341 | 350 | 337 | 338 | 1,473,000 |
| 1984/11/01 | 331 | 337 | 331 | 331 | 268,000 |
| 1984/10/31 | 339 | 339 | 330 | 330 | 254,000 |
| 1984/10/30 | 330 | 339 | 327 | 336 | 311,000 |
| 1984/10/29 | 347 | 347 | 330 | 330 | 670,000 |
| 1984/10/27 | 346 | 347 | 341 | 347 | 472,000 |
| 1984/10/26 | 350 | 350 | 340 | 346 | 1,536,000 |
| 1984/10/25 | 355 | 360 | 338 | 345 | 3,689,001 |
| 1984/10/24 | 324 | 360 | 318 | 355 | 5,161,001 |
| 1984/10/23 | 317 | 317 | 312 | 315 | 194,000 |
| 1984/10/22 | 325 | 325 | 312 | 312 | 629,000 |
| 1984/10/20 | 305 | 325 | 305 | 318 | 539,000 |
| 1984/10/19 | 303 | 305 | 300 | 303 | 246,000 |
| 1984/10/18 | 303 | 305 | 300 | 300 | 168,000 |
| 1984/10/17 | 310 | 310 | 303 | 303 | 229,000 |
| 1984/10/16 | 304 | 310 | 303 | 310 | 243,000 |
| 1984/10/15 | 306 | 306 | 303 | 303 | 219,000 |
| 1984/10/12 | 303 | 310 | 301 | 308 | 345,000 |
| 1984/10/11 | 310 | 310 | 303 | 303 | 254,000 |
| 1984/10/09 | 311 | 315 | 309 | 310 | 163,000 |
| 1984/10/08 | 311 | 318 | 310 | 315 | 119,000 |
| 1984/10/06 | 311 | 315 | 306 | 309 | 278,000 |
| 1984/10/05 | 324 | 328 | 315 | 315 | 486,000 |
| 1984/10/04 | 325 | 332 | 321 | 321 | 450,000 |
| 1984/10/03 | 322 | 337 | 320 | 335 | 911,000 |
| 1984/10/02 | 311 | 315 | 304 | 314 | 406,000 |
| 1984/10/01 | 309 | 310 | 305 | 310 | 123,000 |
| 1984/09/29 | 303 | 306 | 303 | 304 | 142,000 |
| 1984/09/28 | 310 | 310 | 305 | 308 | 100,000 |
| 1984/09/27 | 312 | 312 | 305 | 310 | 149,000 |
| 1984/09/26 | 313 | 313 | 309 | 313 | 62,000 |
| 1984/09/25 | 303 | 305 | 300 | 303 | 323,000 |
| 1984/09/22 | 302 | 305 | 300 | 301 | 330,000 |
| 1984/09/21 | 307 | 308 | 303 | 303 | 189,000 |
| 1984/09/20 | 307 | 308 | 302 | 302 | 548,000 |
| 1984/09/19 | 306 | 310 | 305 | 308 | 249,000 |
| 1984/09/18 | 308 | 310 | 307 | 307 | 172,000 |
| 1984/09/17 | 315 | 315 | 306 | 313 | 267,000 |
| 1984/09/14 | 315 | 317 | 300 | 305 | 495,000 |
| 1984/09/13 | 320 | 320 | 315 | 315 | 267,000 |
| 1984/09/12 | 317 | 320 | 316 | 317 | 162,000 |
| 1984/09/11 | 319 | 320 | 315 | 316 | 220,000 |
| 1984/09/10 | 320 | 324 | 318 | 320 | 121,000 |
| 1984/09/07 | 321 | 328 | 320 | 320 | 191,000 |
| 1984/09/06 | 323 | 323 | 321 | 321 | 172,000 |
| 1984/09/05 | 330 | 330 | 323 | 323 | 252,000 |
| 1984/09/04 | 326 | 329 | 325 | 327 | 273,000 |
| 1984/09/03 | 331 | 331 | 325 | 326 | 194,000 |
| 1984/09/01 | 325 | 333 | 325 | 326 | 363,000 |
| 1984/08/31 | 330 | 330 | 324 | 328 | 440,000 |
| 1984/08/30 | 334 | 339 | 331 | 331 | 302,000 |
| 1984/08/29 | 340 | 340 | 330 | 331 | 591,000 |
| 1984/08/28 | 340 | 347 | 339 | 340 | 484,000 |
| 1984/08/27 | 354 | 354 | 341 | 341 | 1,715,000 |
| 1984/08/25 | 338 | 349 | 336 | 349 | 1,023,000 |
| 1984/08/24 | 344 | 345 | 333 | 333 | 823,000 |
| 1984/08/23 | 345 | 352 | 337 | 341 | 3,276,001 |
| 1984/08/22 | 323 | 335 | 323 | 334 | 1,135,000 |
| 1984/08/21 | 318 | 318 | 310 | 311 | 250,000 |
| 1984/08/20 | 318 | 324 | 315 | 315 | 191,000 |
| 1984/08/18 | 328 | 328 | 316 | 324 | 344,000 |
| 1984/08/17 | 325 | 330 | 317 | 330 | 761,000 |
| 1984/08/16 | 305 | 319 | 303 | 314 | 167,000 |
| 1984/08/15 | 306 | 309 | 303 | 308 | 391,000 |
| 1984/08/14 | 310 | 316 | 303 | 303 | 303,000 |
| 1984/08/13 | 305 | 315 | 305 | 314 | 269,000 |
| 1984/08/10 | 311 | 313 | 305 | 305 | 450,000 |
| 1984/08/09 | 313 | 320 | 311 | 313 | 403,000 |
| 1984/08/08 | 312 | 317 | 312 | 312 | 581,000 |
| 1984/08/07 | 314 | 320 | 312 | 312 | 319,000 |
| 1984/08/06 | 316 | 325 | 313 | 315 | 467,000 |
| 1984/08/04 | 315 | 320 | 311 | 317 | 609,000 |
| 1984/08/03 | 327 | 334 | 325 | 325 | 813,000 |
| 1984/08/02 | 359 | 359 | 330 | 332 | 1,566,000 |
| 1984/08/01 | 365 | 370 | 345 | 354 | 9,362,001 |
| 1984/07/31 | 340 | 359 | 340 | 357 | 12,609,002 |
| 1984/07/30 | 345 | 351 | 332 | 339 | 5,474,001 |
| 1984/07/28 | 330 | 345 | 325 | 340 | 7,149,001 |
| 1984/07/27 | 325 | 334 | 313 | 324 | 2,541,000 |
| 1984/07/26 | 315 | 328 | 310 | 313 | 3,624,001 |
| 1984/07/25 | 291 | 309 | 290 | 309 | 1,170,000 |
| 1984/07/24 | 285 | 294 | 281 | 287 | 619,000 |
| 1984/07/23 | 306 | 306 | 290 | 290 | 830,000 |
| 1984/07/21 | 309 | 313 | 301 | 301 | 482,000 |
| 1984/07/20 | 315 | 324 | 304 | 304 | 1,744,000 |
| 1984/07/19 | 339 | 342 | 312 | 315 | 5,016,001 |
| 1984/07/18 | 304 | 344 | 302 | 337 | 14,386,002 |
| 1984/07/17 | 304 | 306 | 297 | 299 | 2,032,000 |
| 1984/07/16 | 281 | 308 | 281 | 307 | 1,933,000 |
| 1984/07/13 | 288 | 289 | 278 | 279 | 126,000 |
| 1984/07/12 | 291 | 291 | 285 | 285 | 211,000 |
| 1984/07/11 | 285 | 295 | 282 | 292 | 480,000 |
| 1984/07/10 | 285 | 290 | 282 | 285 | 274,000 |
| 1984/07/09 | 279 | 288 | 279 | 283 | 168,000 |
| 1984/07/07 | 284 | 284 | 277 | 283 | 248,000 |
| 1984/07/06 | 279 | 289 | 278 | 285 | 320,000 |
| 1984/07/05 | 279 | 280 | 279 | 279 | 69,000 |
| 1984/07/04 | 281 | 281 | 279 | 280 | 117,000 |
| 1984/07/03 | 285 | 286 | 278 | 285 | 109,000 |
| 1984/07/02 | 283 | 290 | 283 | 288 | 118,000 |
| 1984/06/30 | 285 | 289 | 283 | 288 | 47,000 |
| 1984/06/29 | 292 | 292 | 285 | 285 | 178,000 |
| 1984/06/28 | 298 | 302 | 285 | 287 | 1,536,000 |
| 1984/06/27 | 277 | 296 | 277 | 291 | 636,000 |
| 1984/06/26 | 278 | 282 | 272 | 276 | 260,000 |
| 1984/06/25 | 277 | 285 | 274 | 278 | 163,000 |
| 1984/06/23 | 290 | 290 | 272 | 272 | 464,000 |
| 1984/06/22 | 264 | 294 | 264 | 285 | 826,000 |
| 1984/06/21 | 267 | 270 | 265 | 267 | 411,000 |
| 1984/06/20 | 266 | 268 | 265 | 266 | 237,000 |
| 1984/06/19 | 272 | 272 | 266 | 267 | 173,000 |
| 1984/06/18 | 268 | 272 | 266 | 270 | 38,000 |
| 1984/06/16 | 261 | 273 | 261 | 273 | 95,000 |
| 1984/06/15 | 265 | 273 | 265 | 265 | 183,000 |
| 1984/06/14 | 276 | 278 | 275 | 275 | 93,000 |
| 1984/06/13 | 279 | 279 | 275 | 276 | 53,000 |
| 1984/06/12 | 283 | 283 | 279 | 279 | 93,000 |
| 1984/06/11 | 285 | 285 | 278 | 285 | 87,000 |
| 1984/06/08 | 273 | 284 | 273 | 284 | 176,000 |
| 1984/06/07 | 270 | 270 | 270 | 270 | 65,000 |
| 1984/06/06 | 275 | 275 | 268 | 268 | 97,000 |
| 1984/06/05 | 282 | 282 | 275 | 276 | 96,000 |
| 1984/06/04 | 279 | 280 | 275 | 280 | 120,000 |
| 1984/06/02 | 260 | 260 | 258 | 259 | 65,000 |
| 1984/06/01 | 266 | 266 | 258 | 260 | 135,000 |
| 1984/05/31 | 268 | 270 | 267 | 267 | 47,000 |
| 1984/05/30 | 268 | 268 | 267 | 268 | 41,000 |
| 1984/05/29 | 268 | 270 | 268 | 268 | 35,000 |
| 1984/05/28 | 272 | 272 | 267 | 267 | 22,000 |
| 1984/05/26 | 272 | 272 | 267 | 267 | 45,000 |
| 1984/05/25 | 268 | 270 | 267 | 267 | 51,000 |
| 1984/05/24 | 267 | 270 | 266 | 268 | 18,000 |
| 1984/05/23 | 266 | 266 | 263 | 263 | 58,000 |
| 1984/05/22 | 266 | 266 | 265 | 266 | 61,000 |
| 1984/05/21 | 265 | 270 | 265 | 266 | 94,000 |
| 1984/05/19 | 265 | 270 | 265 | 266 | 50,000 |
| 1984/05/18 | 276 | 276 | 270 | 270 | 139,000 |
| 1984/05/17 | 277 | 278 | 276 | 276 | 39,000 |
| 1984/05/16 | 277 | 280 | 276 | 276 | 142,000 |
| 1984/05/15 | 279 | 283 | 275 | 276 | 131,000 |
| 1984/05/14 | 285 | 288 | 282 | 283 | 51,000 |
| 1984/05/11 | 295 | 296 | 290 | 290 | 206,000 |
| 1984/05/10 | 295 | 298 | 288 | 290 | 222,000 |
| 1984/05/09 | 287 | 290 | 287 | 290 | 117,000 |
| 1984/05/08 | 287 | 290 | 284 | 286 | 43,000 |
| 1984/05/07 | 285 | 286 | 282 | 286 | 67,000 |
| 1984/05/04 | 285 | 288 | 282 | 282 | 47,000 |
| 1984/05/02 | 281 | 282 | 278 | 279 | 29,000 |
| 1984/05/01 | 276 | 280 | 276 | 276 | 25,000 |
| 1984/04/28 | 278 | 280 | 275 | 280 | 48,000 |
| 1984/04/27 | 278 | 281 | 277 | 281 | 81,000 |
| 1984/04/26 | 279 | 280 | 275 | 278 | 222,000 |
| 1984/04/25 | 285 | 285 | 280 | 280 | 126,000 |
| 1984/04/24 | 284 | 285 | 281 | 285 | 226,000 |
| 1984/04/23 | 286 | 286 | 283 | 283 | 38,000 |
| 1984/04/21 | 286 | 286 | 281 | 282 | 90,000 |
| 1984/04/20 | 286 | 287 | 286 | 286 | 52,000 |
| 1984/04/19 | 290 | 290 | 285 | 285 | 119,000 |
| 1984/04/18 | 287 | 290 | 285 | 288 | 80,000 |
| 1984/04/17 | 290 | 290 | 287 | 287 | 80,000 |
| 1984/04/16 | 282 | 289 | 282 | 289 | 72,000 |
| 1984/04/13 | 286 | 286 | 281 | 283 | 185,000 |
| 1984/04/12 | 287 | 288 | 286 | 286 | 82,000 |
| 1984/04/11 | 288 | 288 | 286 | 286 | 133,000 |
| 1984/04/10 | 288 | 290 | 285 | 288 | 139,000 |
| 1984/04/09 | 292 | 292 | 287 | 290 | 64,000 |
| 1984/04/07 | 292 | 296 | 287 | 292 | 76,000 |
| 1984/04/06 | 297 | 298 | 295 | 297 | 236,000 |
| 1984/04/05 | 295 | 298 | 295 | 297 | 186,000 |
| 1984/04/04 | 285 | 298 | 285 | 295 | 255,000 |
| 1984/04/03 | 300 | 300 | 295 | 295 | 187,000 |
| 1984/04/02 | 304 | 305 | 296 | 296 | 237,000 |
| 1984/03/31 | 305 | 308 | 300 | 300 | 554,000 |
| 1984/03/30 | 295 | 310 | 295 | 300 | 986,000 |
| 1984/03/29 | 290 | 294 | 288 | 294 | 179,000 |
| 1984/03/28 | 286 | 288 | 286 | 288 | 92,000 |
| 1984/03/27 | 282 | 285 | 282 | 285 | 71,000 |
| 1984/03/26 | 284 | 285 | 282 | 282 | 76,000 |
| 1984/03/24 | 282 | 285 | 282 | 285 | 39,000 |
| 1984/03/23 | 284 | 287 | 282 | 282 | 107,000 |
| 1984/03/22 | 284 | 288 | 284 | 287 | 102,000 |
| 1984/03/21 | 283 | 286 | 282 | 282 | 100,000 |
| 1984/03/19 | 283 | 288 | 280 | 286 | 168,000 |
| 1984/03/17 | 285 | 286 | 280 | 280 | 86,000 |
| 1984/03/16 | 288 | 288 | 288 | 288 | 61,000 |
| 1984/03/15 | 280 | 285 | 277 | 280 | 115,000 |
| 1984/03/14 | 276 | 280 | 275 | 275 | 87,000 |
| 1984/03/13 | 272 | 275 | 270 | 275 | 146,000 |
| 1984/03/12 | 275 | 277 | 272 | 272 | 104,000 |
| 1984/03/09 | 275 | 276 | 273 | 273 | 53,000 |
| 1984/03/08 | 280 | 283 | 275 | 278 | 31,000 |
| 1984/03/07 | 273 | 285 | 273 | 285 | 89,000 |
| 1984/03/06 | 274 | 275 | 271 | 271 | 114,000 |
| 1984/03/05 | 274 | 278 | 274 | 275 | 73,000 |
| 1984/03/03 | 274 | 279 | 272 | 279 | 127,000 |
| 1984/03/02 | 274 | 275 | 274 | 274 | 44,000 |
| 1984/03/01 | 275 | 278 | 273 | 274 | 95,000 |
| 1984/02/29 | 278 | 280 | 274 | 274 | 110,000 |
| 1984/02/28 | 280 | 280 | 275 | 278 | 79,000 |
| 1984/02/27 | 277 | 280 | 277 | 277 | 146,000 |
| 1984/02/25 | 285 | 285 | 281 | 281 | 30,000 |
| 1984/02/24 | 280 | 280 | 280 | 280 | 42,000 |
| 1984/02/23 | 276 | 280 | 276 | 280 | 45,000 |
| 1984/02/22 | 286 | 286 | 280 | 280 | 47,000 |
| 1984/02/21 | 275 | 289 | 275 | 287 | 166,000 |
| 1984/02/20 | 275 | 275 | 272 | 274 | 111,000 |
| 1984/02/18 | 274 | 275 | 272 | 275 | 67,000 |
| 1984/02/17 | 274 | 275 | 272 | 273 | 92,000 |
| 1984/02/16 | 272 | 274 | 272 | 272 | 188,000 |
| 1984/02/15 | 274 | 275 | 273 | 273 | 108,000 |
| 1984/02/14 | 273 | 280 | 271 | 272 | 158,000 |
| 1984/02/13 | 274 | 275 | 271 | 271 | 248,000 |
| 1984/02/10 | 276 | 277 | 274 | 275 | 289,000 |
| 1984/02/09 | 283 | 288 | 278 | 278 | 329,000 |
| 1984/02/08 | 289 | 289 | 283 | 283 | 232,000 |
| 1984/02/07 | 294 | 294 | 290 | 290 | 119,000 |
| 1984/02/06 | 298 | 298 | 289 | 295 | 153,000 |
| 1984/02/04 | 299 | 299 | 290 | 298 | 227,000 |
| 1984/02/03 | 282 | 305 | 280 | 299 | 418,000 |
| 1984/02/02 | 282 | 285 | 282 | 282 | 94,000 |
| 1984/02/01 | 285 | 288 | 284 | 284 | 157,000 |
| 1984/01/31 | 286 | 288 | 285 | 286 | 93,000 |
| 1984/01/30 | 286 | 286 | 285 | 285 | 122,000 |
| 1984/01/27 | 290 | 290 | 285 | 285 | 354,000 |
| 1984/01/26 | 289 | 292 | 285 | 290 | 252,000 |
| 1984/01/25 | 285 | 287 | 282 | 284 | 197,000 |
| 1984/01/24 | 290 | 290 | 282 | 282 | 285,000 |
| 1984/01/23 | 291 | 292 | 290 | 290 | 207,000 |
| 1984/01/21 | 292 | 294 | 290 | 290 | 74,000 |
| 1984/01/20 | 290 | 292 | 289 | 292 | 146,000 |
| 1984/01/19 | 292 | 294 | 290 | 290 | 207,000 |
| 1984/01/18 | 295 | 295 | 292 | 292 | 233,000 |
| 1984/01/17 | 291 | 295 | 291 | 292 | 296,000 |
| 1984/01/13 | 291 | 295 | 290 | 292 | 262,000 |
| 1984/01/12 | 293 | 295 | 291 | 291 | 183,000 |
| 1984/01/11 | 290 | 293 | 290 | 293 | 163,000 |
| 1984/01/10 | 290 | 295 | 289 | 290 | 507,000 |
| 1984/01/09 | 300 | 302 | 297 | 298 | 244,000 |
| 1984/01/07 | 302 | 305 | 299 | 300 | 177,000 |
| 1984/01/06 | 304 | 306 | 300 | 302 | 419,000 |
| 1984/01/05 | 306 | 311 | 302 | 306 | 373,000 |
| 1984/01/04 | 315 | 315 | 307 | 315 | 205,000 |