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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,080 | 1,100 | 1,080 | 1,080 | 182,000 |
| 1989/12/28 | 1,080 | 1,100 | 1,070 | 1,070 | 215,000 |
| 1989/12/27 | 1,080 | 1,090 | 1,070 | 1,090 | 289,000 |
| 1989/12/26 | 1,080 | 1,090 | 1,070 | 1,080 | 223,000 |
| 1989/12/25 | 1,090 | 1,090 | 1,060 | 1,080 | 215,000 |
| 1989/12/22 | 1,080 | 1,080 | 1,070 | 1,070 | 309,000 |
| 1989/12/21 | 1,080 | 1,080 | 1,060 | 1,070 | 178,000 |
| 1989/12/20 | 1,080 | 1,090 | 1,060 | 1,060 | 290,000 |
| 1989/12/19 | 1,100 | 1,100 | 1,080 | 1,080 | 492,000 |
| 1989/12/18 | 1,090 | 1,100 | 1,070 | 1,100 | 406,000 |
| 1989/12/15 | 1,090 | 1,090 | 1,060 | 1,080 | 225,000 |
| 1989/12/14 | 1,080 | 1,090 | 1,050 | 1,050 | 411,000 |
| 1989/12/13 | 1,090 | 1,090 | 1,070 | 1,070 | 220,000 |
| 1989/12/12 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 |
| 1989/12/11 | 1,100 | 1,100 | 1,080 | 1,100 | 231,000 |
| 1989/12/08 | 1,100 | 1,100 | 1,080 | 1,090 | 309,000 |
| 1989/12/07 | 1,120 | 1,120 | 1,090 | 1,110 | 647,000 |
| 1989/12/06 | 1,120 | 1,130 | 1,100 | 1,110 | 943,000 |
| 1989/12/05 | 1,100 | 1,120 | 1,080 | 1,120 | 1,616,000 |
| 1989/12/04 | 1,090 | 1,100 | 1,080 | 1,100 | 273,000 |
| 1989/12/01 | 1,090 | 1,100 | 1,080 | 1,090 | 472,000 |
| 1989/11/30 | 1,100 | 1,100 | 1,070 | 1,090 | 301,000 |
| 1989/11/29 | 1,090 | 1,090 | 1,070 | 1,090 | 472,000 |
| 1989/11/28 | 1,110 | 1,110 | 1,090 | 1,090 | 763,000 |
| 1989/11/27 | 1,110 | 1,130 | 1,100 | 1,110 | 2,651,000 |
| 1989/11/24 | 1,090 | 1,110 | 1,070 | 1,100 | 2,084,000 |
| 1989/11/22 | 1,070 | 1,110 | 1,060 | 1,090 | 3,677,000 |
| 1989/11/21 | 1,040 | 1,080 | 1,020 | 1,080 | 929,000 |
| 1989/11/20 | 1,020 | 1,030 | 1,010 | 1,030 | 141,000 |
| 1989/11/17 | 1,020 | 1,030 | 1,000 | 1,000 | 401,000 |
| 1989/11/16 | 1,030 | 1,030 | 1,010 | 1,010 | 229,000 |
| 1989/11/15 | 1,020 | 1,030 | 1,010 | 1,020 | 411,000 |
| 1989/11/14 | 1,030 | 1,030 | 1,010 | 1,010 | 270,000 |
| 1989/11/13 | 1,020 | 1,030 | 1,000 | 1,010 | 183,000 |
| 1989/11/10 | 1,020 | 1,030 | 1,020 | 1,020 | 210,000 |
| 1989/11/09 | 1,020 | 1,030 | 1,020 | 1,020 | 255,000 |
| 1989/11/08 | 1,040 | 1,040 | 1,020 | 1,020 | 366,000 |
| 1989/11/07 | 1,030 | 1,040 | 1,020 | 1,020 | 266,000 |
| 1989/11/06 | 1,030 | 1,050 | 1,020 | 1,050 | 230,000 |
| 1989/11/02 | 1,040 | 1,040 | 1,020 | 1,020 | 294,000 |
| 1989/11/01 | 1,050 | 1,050 | 1,010 | 1,020 | 334,000 |
| 1989/10/31 | 1,020 | 1,050 | 1,020 | 1,050 | 332,000 |
| 1989/10/30 | 1,030 | 1,030 | 1,010 | 1,020 | 328,000 |
| 1989/10/27 | 1,050 | 1,060 | 1,030 | 1,030 | 466,000 |
| 1989/10/26 | 1,040 | 1,050 | 1,030 | 1,050 | 484,000 |
| 1989/10/25 | 1,050 | 1,060 | 1,030 | 1,040 | 745,000 |
| 1989/10/24 | 1,060 | 1,070 | 1,030 | 1,030 | 700,000 |
| 1989/10/23 | 1,070 | 1,100 | 1,060 | 1,070 | 2,424,000 |
| 1989/10/20 | 1,040 | 1,090 | 1,040 | 1,070 | 2,514,000 |
| 1989/10/19 | 1,030 | 1,070 | 1,020 | 1,030 | 1,114,000 |
| 1989/10/18 | 1,000 | 1,040 | 998 | 1,020 | 716,000 |
| 1989/10/17 | 1,030 | 1,030 | 1,010 | 1,010 | 324,000 |
| 1989/10/16 | 980 | 1,010 | 980 | 1,000 | 202,000 |
| 1989/10/13 | 1,040 | 1,040 | 1,010 | 1,010 | 365,000 |
| 1989/10/12 | 1,000 | 1,050 | 986 | 1,010 | 340,000 |
| 1989/10/11 | 1,030 | 1,030 | 995 | 1,010 | 403,000 |
| 1989/10/09 | 1,020 | 1,050 | 1,010 | 1,030 | 459,000 |
| 1989/10/06 | 1,040 | 1,050 | 1,000 | 1,020 | 892,000 |
| 1989/10/05 | 1,060 | 1,070 | 1,050 | 1,050 | 461,000 |
| 1989/10/04 | 1,070 | 1,080 | 1,050 | 1,050 | 765,000 |
| 1989/10/03 | 1,050 | 1,080 | 1,040 | 1,070 | 1,632,000 |
| 1989/10/02 | 1,040 | 1,050 | 1,030 | 1,050 | 432,000 |
| 1989/09/29 | 1,050 | 1,050 | 1,030 | 1,050 | 722,000 |
| 1989/09/28 | 1,050 | 1,060 | 1,010 | 1,040 | 778,000 |
| 1989/09/27 | 1,050 | 1,060 | 1,030 | 1,040 | 821,000 |
| 1989/09/26 | 1,020 | 1,030 | 1,010 | 1,030 | 543,000 |
| 1989/09/25 | 1,020 | 1,020 | 1,010 | 1,010 | 286,000 |
| 1989/09/22 | 1,010 | 1,020 | 1,000 | 1,000 | 435,000 |
| 1989/09/21 | 995 | 1,010 | 995 | 999 | 429,000 |
| 1989/09/20 | 992 | 999 | 986 | 986 | 227,000 |
| 1989/09/19 | 1,000 | 1,000 | 991 | 991 | 121,000 |
| 1989/09/18 | 1,000 | 1,000 | 997 | 997 | 232,000 |
| 1989/09/14 | 1,010 | 1,010 | 993 | 1,000 | 314,000 |
| 1989/09/13 | 1,000 | 1,010 | 999 | 1,000 | 619,000 |
| 1989/09/12 | 970 | 1,000 | 965 | 999 | 203,000 |
| 1989/09/11 | 975 | 975 | 970 | 972 | 166,000 |
| 1989/09/08 | 972 | 980 | 970 | 973 | 255,000 |
| 1989/09/07 | 970 | 976 | 965 | 971 | 303,000 |
| 1989/09/06 | 965 | 965 | 950 | 960 | 191,000 |
| 1989/09/05 | 960 | 971 | 955 | 955 | 290,000 |
| 1989/09/04 | 970 | 980 | 960 | 970 | 181,000 |
| 1989/09/01 | 965 | 985 | 950 | 965 | 272,000 |
| 1989/08/31 | 995 | 995 | 970 | 979 | 234,000 |
| 1989/08/30 | 997 | 1,000 | 985 | 985 | 199,000 |
| 1989/08/29 | 985 | 997 | 985 | 997 | 157,000 |
| 1989/08/28 | 993 | 1,000 | 991 | 991 | 62,000 |
| 1989/08/25 | 1,000 | 1,000 | 980 | 983 | 231,000 |
| 1989/08/24 | 1,010 | 1,010 | 990 | 994 | 126,000 |
| 1989/08/23 | 1,000 | 1,010 | 1,000 | 1,000 | 139,000 |
| 1989/08/22 | 1,020 | 1,020 | 1,000 | 1,000 | 156,000 |
| 1989/08/21 | 1,010 | 1,010 | 999 | 1,010 | 116,000 |
| 1989/08/18 | 1,010 | 1,020 | 995 | 996 | 205,000 |
| 1989/08/17 | 1,000 | 1,020 | 1,000 | 1,000 | 260,000 |
| 1989/08/16 | 1,010 | 1,020 | 1,000 | 1,000 | 183,000 |
| 1989/08/15 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 |
| 1989/08/14 | 1,010 | 1,010 | 1,000 | 1,000 | 98,000 |
| 1989/08/11 | 1,020 | 1,030 | 1,010 | 1,010 | 136,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,000 | 1,000 | 219,000 |
| 1989/08/09 | 1,020 | 1,030 | 1,020 | 1,030 | 150,000 |
| 1989/08/08 | 1,020 | 1,030 | 1,020 | 1,020 | 198,000 |
| 1989/08/07 | 1,020 | 1,040 | 1,020 | 1,030 | 183,000 |
| 1989/08/04 | 1,040 | 1,050 | 1,020 | 1,020 | 362,000 |
| 1989/08/03 | 1,050 | 1,060 | 1,040 | 1,040 | 435,000 |
| 1989/08/02 | 1,050 | 1,060 | 1,040 | 1,050 | 477,000 |
| 1989/08/01 | 1,050 | 1,060 | 1,030 | 1,050 | 758,000 |
| 1989/07/31 | 1,040 | 1,070 | 1,030 | 1,050 | 1,680,000 |
| 1989/07/28 | 1,050 | 1,060 | 1,030 | 1,030 | 1,513,000 |
| 1989/07/27 | 1,020 | 1,040 | 1,010 | 1,040 | 1,337,000 |
| 1989/07/26 | 1,020 | 1,020 | 1,000 | 1,000 | 544,000 |
| 1989/07/25 | 1,000 | 1,000 | 996 | 1,000 | 399,000 |
| 1989/07/24 | 995 | 1,000 | 980 | 996 | 186,000 |
| 1989/07/21 | 1,010 | 1,010 | 980 | 985 | 348,000 |
| 1989/07/20 | 996 | 1,010 | 991 | 1,000 | 364,000 |
| 1989/07/19 | 999 | 999 | 989 | 990 | 431,000 |
| 1989/07/18 | 1,020 | 1,020 | 988 | 994 | 682,000 |
| 1989/07/17 | 996 | 1,010 | 988 | 1,010 | 1,426,000 |
| 1989/07/14 | 990 | 990 | 975 | 988 | 978,000 |
| 1989/07/13 | 945 | 990 | 941 | 984 | 617,000 |
| 1989/07/12 | 945 | 946 | 942 | 946 | 317,000 |
| 1989/07/11 | 949 | 950 | 945 | 946 | 212,000 |
| 1989/07/10 | 950 | 960 | 949 | 949 | 259,000 |
| 1989/07/07 | 955 | 955 | 945 | 950 | 223,000 |
| 1989/07/06 | 957 | 957 | 950 | 952 | 387,000 |
| 1989/07/05 | 961 | 965 | 950 | 957 | 284,000 |
| 1989/07/04 | 962 | 971 | 956 | 960 | 477,000 |
| 1989/07/03 | 945 | 966 | 945 | 960 | 79,000 |
| 1989/06/30 | 953 | 953 | 942 | 945 | 136,000 |
| 1989/06/29 | 969 | 969 | 941 | 943 | 235,000 |
| 1989/06/28 | 960 | 970 | 958 | 959 | 168,000 |
| 1989/06/27 | 970 | 978 | 965 | 970 | 214,000 |
| 1989/06/26 | 951 | 965 | 951 | 965 | 220,000 |
| 1989/06/23 | 980 | 980 | 950 | 954 | 172,000 |
| 1989/06/22 | 975 | 980 | 965 | 970 | 200,000 |
| 1989/06/21 | 971 | 978 | 960 | 960 | 189,000 |
| 1989/06/20 | 950 | 980 | 950 | 970 | 318,000 |
| 1989/06/19 | 952 | 953 | 943 | 950 | 164,000 |
| 1989/06/16 | 965 | 970 | 945 | 950 | 119,000 |
| 1989/06/15 | 955 | 960 | 950 | 954 | 274,000 |
| 1989/06/14 | 960 | 965 | 940 | 945 | 173,000 |
| 1989/06/13 | 986 | 986 | 950 | 960 | 113,000 |
| 1989/06/12 | 1,000 | 1,000 | 986 | 986 | 119,000 |
| 1989/06/09 | 1,000 | 1,000 | 995 | 995 | 187,000 |
| 1989/06/08 | 988 | 1,010 | 988 | 1,000 | 209,000 |
| 1989/06/07 | 995 | 998 | 986 | 987 | 285,000 |
| 1989/06/06 | 1,000 | 1,000 | 985 | 985 | 323,000 |
| 1989/06/05 | 1,030 | 1,030 | 995 | 1,000 | 245,000 |
| 1989/06/02 | 1,050 | 1,050 | 990 | 990 | 450,000 |
| 1989/06/01 | 1,050 | 1,050 | 1,010 | 1,040 | 534,000 |
| 1989/05/31 | 1,010 | 1,050 | 997 | 1,030 | 489,000 |
| 1989/05/30 | 995 | 1,000 | 990 | 1,000 | 274,000 |
| 1989/05/29 | 1,000 | 1,010 | 995 | 1,000 | 203,000 |
| 1989/05/26 | 1,010 | 1,020 | 996 | 1,010 | 173,000 |
| 1989/05/25 | 1,020 | 1,020 | 1,000 | 1,020 | 186,000 |
| 1989/05/24 | 992 | 1,010 | 985 | 1,010 | 253,000 |
| 1989/05/23 | 1,010 | 1,010 | 982 | 982 | 302,000 |
| 1989/05/22 | 1,020 | 1,030 | 1,010 | 1,010 | 257,000 |
| 1989/05/19 | 1,030 | 1,040 | 1,020 | 1,020 | 292,000 |
| 1989/05/18 | 1,030 | 1,040 | 1,010 | 1,030 | 292,000 |
| 1989/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 290,000 |
| 1989/05/16 | 1,030 | 1,050 | 1,030 | 1,050 | 210,000 |
| 1989/05/15 | 1,030 | 1,040 | 1,030 | 1,030 | 311,000 |
| 1989/05/12 | 1,050 | 1,050 | 1,030 | 1,030 | 323,000 |
| 1989/05/11 | 1,060 | 1,070 | 1,030 | 1,030 | 771,000 |
| 1989/05/10 | 1,040 | 1,070 | 1,040 | 1,050 | 611,000 |
| 1989/05/09 | 1,060 | 1,060 | 1,030 | 1,040 | 438,000 |
| 1989/05/08 | 1,070 | 1,080 | 1,050 | 1,060 | 456,000 |
| 1989/05/02 | 1,030 | 1,060 | 1,030 | 1,050 | 510,000 |
| 1989/05/01 | 1,050 | 1,060 | 1,030 | 1,030 | 371,000 |
| 1989/04/28 | 1,070 | 1,070 | 1,030 | 1,050 | 398,000 |
| 1989/04/27 | 1,070 | 1,080 | 1,050 | 1,060 | 502,000 |
| 1989/04/26 | 1,060 | 1,090 | 1,050 | 1,050 | 1,383,000 |
| 1989/04/25 | 1,020 | 1,060 | 1,020 | 1,040 | 1,000,000 |
| 1989/04/24 | 1,050 | 1,050 | 1,010 | 1,030 | 504,000 |
| 1989/04/21 | 1,070 | 1,070 | 1,030 | 1,030 | 1,792,000 |
| 1989/04/20 | 1,120 | 1,130 | 1,070 | 1,070 | 3,633,000 |
| 1989/04/19 | 1,070 | 1,130 | 1,040 | 1,130 | 11,314,000 |
| 1989/04/18 | 1,020 | 1,050 | 1,020 | 1,050 | 1,377,000 |
| 1989/04/17 | 1,040 | 1,040 | 1,010 | 1,020 | 826,000 |
| 1989/04/14 | 1,030 | 1,050 | 1,000 | 1,020 | 1,198,000 |
| 1989/04/13 | 1,070 | 1,070 | 1,020 | 1,020 | 2,244,000 |
| 1989/04/12 | 1,080 | 1,080 | 1,030 | 1,030 | 1,627,000 |
| 1989/04/11 | 1,030 | 1,070 | 1,030 | 1,050 | 1,534,000 |
| 1989/04/10 | 1,060 | 1,070 | 1,030 | 1,030 | 1,408,000 |
| 1989/04/07 | 1,090 | 1,120 | 1,050 | 1,050 | 9,762,000 |
| 1989/04/06 | 1,010 | 1,090 | 995 | 1,090 | 13,185,000 |
| 1989/04/05 | 971 | 1,020 | 961 | 995 | 2,645,000 |
| 1989/04/04 | 990 | 1,000 | 971 | 980 | 1,711,000 |
| 1989/04/03 | 1,000 | 1,040 | 982 | 992 | 8,109,000 |
| 1989/03/31 | 930 | 1,010 | 923 | 990 | 7,161,000 |
| 1989/03/30 | 938 | 940 | 910 | 918 | 1,058,000 |
| 1989/03/29 | 890 | 928 | 886 | 928 | 580,000 |
| 1989/03/28 | 865 | 900 | 865 | 890 | 218,000 |
| 1989/03/27 | 868 | 875 | 865 | 865 | 422,000 |
| 1989/03/24 | 880 | 880 | 863 | 870 | 368,000 |
| 1989/03/23 | 876 | 885 | 872 | 872 | 206,000 |
| 1989/03/22 | 900 | 908 | 866 | 876 | 387,000 |
| 1989/03/20 | 907 | 916 | 890 | 905 | 438,000 |
| 1989/03/17 | 920 | 933 | 910 | 927 | 1,192,000 |
| 1989/03/16 | 902 | 925 | 902 | 910 | 1,474,000 |
| 1989/03/15 | 882 | 896 | 881 | 895 | 421,000 |
| 1989/03/14 | 883 | 890 | 882 | 882 | 204,000 |
| 1989/03/13 | 890 | 890 | 881 | 889 | 209,000 |
| 1989/03/10 | 881 | 885 | 881 | 881 | 330,000 |
| 1989/03/09 | 890 | 892 | 881 | 881 | 399,000 |
| 1989/03/08 | 899 | 899 | 888 | 890 | 363,000 |
| 1989/03/07 | 887 | 896 | 886 | 891 | 341,000 |
| 1989/03/06 | 899 | 900 | 889 | 900 | 390,000 |
| 1989/03/03 | 900 | 905 | 885 | 891 | 557,000 |
| 1989/03/02 | 894 | 900 | 885 | 900 | 307,000 |
| 1989/03/01 | 896 | 900 | 875 | 885 | 462,000 |
| 1989/02/28 | 882 | 900 | 881 | 886 | 565,000 |
| 1989/02/27 | 885 | 905 | 885 | 890 | 682,000 |
| 1989/02/23 | 870 | 909 | 867 | 905 | 948,000 |
| 1989/02/22 | 879 | 885 | 865 | 875 | 427,000 |
| 1989/02/21 | 891 | 895 | 870 | 871 | 413,000 |
| 1989/02/20 | 908 | 911 | 880 | 881 | 651,000 |
| 1989/02/17 | 900 | 910 | 891 | 898 | 888,000 |
| 1989/02/16 | 868 | 895 | 865 | 880 | 534,000 |
| 1989/02/15 | 869 | 874 | 860 | 868 | 599,000 |
| 1989/02/14 | 872 | 874 | 860 | 870 | 501,000 |
| 1989/02/13 | 890 | 891 | 870 | 872 | 488,000 |
| 1989/02/10 | 905 | 905 | 877 | 881 | 642,000 |
| 1989/02/09 | 889 | 915 | 880 | 898 | 907,000 |
| 1989/02/08 | 875 | 890 | 875 | 879 | 713,000 |
| 1989/02/07 | 886 | 889 | 869 | 873 | 1,705,000 |
| 1989/02/06 | 912 | 920 | 890 | 899 | 1,396,000 |
| 1989/02/03 | 912 | 915 | 900 | 902 | 1,483,000 |
| 1989/02/02 | 901 | 922 | 901 | 902 | 1,432,000 |
| 1989/02/01 | 905 | 935 | 900 | 910 | 1,795,000 |
| 1989/01/31 | 910 | 925 | 900 | 902 | 1,582,000 |
| 1989/01/30 | 926 | 938 | 920 | 920 | 1,527,000 |
| 1989/01/28 | 943 | 949 | 923 | 938 | 2,673,000 |
| 1989/01/27 | 957 | 972 | 919 | 923 | 8,387,000 |
| 1989/01/26 | 924 | 948 | 905 | 948 | 6,096,000 |
| 1989/01/25 | 890 | 930 | 880 | 918 | 14,160,000 |
| 1989/01/24 | 845 | 889 | 845 | 880 | 6,190,000 |
| 1989/01/23 | 860 | 860 | 837 | 845 | 1,011,000 |
| 1989/01/20 | 828 | 860 | 825 | 849 | 2,893,000 |
| 1989/01/19 | 849 | 849 | 814 | 818 | 1,759,000 |
| 1989/01/18 | 854 | 860 | 830 | 840 | 1,743,000 |
| 1989/01/17 | 860 | 885 | 845 | 845 | 4,028,000 |
| 1989/01/13 | 832 | 877 | 821 | 860 | 8,802,000 |
| 1989/01/12 | 831 | 852 | 821 | 830 | 5,564,000 |
| 1989/01/11 | 825 | 858 | 821 | 840 | 14,756,000 |
| 1989/01/10 | 783 | 810 | 780 | 809 | 11,361,000 |
| 1989/01/09 | 700 | 763 | 700 | 763 | 2,164,000 |
| 1989/01/06 | 696 | 703 | 689 | 691 | 527,000 |
| 1989/01/05 | 706 | 712 | 699 | 703 | 525,000 |
| 1989/01/04 | 710 | 710 | 691 | 696 | 116,000 |