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 |
|---|---|---|---|---|---|
| 1990/12/28 | 845 | 845 | 816 | 825 | 128,000 |
| 1990/12/27 | 810 | 849 | 810 | 840 | 204,000 |
| 1990/12/26 | 815 | 828 | 802 | 820 | 175,000 |
| 1990/12/25 | 830 | 831 | 823 | 825 | 195,000 |
| 1990/12/21 | 886 | 886 | 866 | 870 | 299,000 |
| 1990/12/20 | 905 | 914 | 890 | 906 | 482,000 |
| 1990/12/19 | 915 | 920 | 905 | 915 | 801,000 |
| 1990/12/18 | 866 | 900 | 866 | 900 | 390,000 |
| 1990/12/17 | 875 | 880 | 875 | 876 | 86,000 |
| 1990/12/14 | 871 | 899 | 871 | 890 | 427,000 |
| 1990/12/13 | 895 | 910 | 890 | 890 | 511,000 |
| 1990/12/12 | 870 | 905 | 870 | 890 | 937,000 |
| 1990/12/11 | 840 | 870 | 836 | 869 | 1,211,000 |
| 1990/12/10 | 830 | 840 | 819 | 836 | 416,000 |
| 1990/12/07 | 800 | 814 | 796 | 810 | 400,000 |
| 1990/12/06 | 755 | 762 | 750 | 760 | 248,000 |
| 1990/12/05 | 750 | 765 | 720 | 735 | 224,000 |
| 1990/12/04 | 804 | 804 | 750 | 750 | 111,000 |
| 1990/12/03 | 810 | 811 | 795 | 795 | 217,000 |
| 1990/11/30 | 770 | 800 | 769 | 790 | 244,000 |
| 1990/11/29 | 810 | 810 | 786 | 810 | 318,000 |
| 1990/11/28 | 857 | 865 | 810 | 810 | 457,000 |
| 1990/11/27 | 860 | 884 | 856 | 860 | 311,000 |
| 1990/11/26 | 880 | 899 | 870 | 870 | 220,000 |
| 1990/11/22 | 856 | 889 | 855 | 884 | 389,000 |
| 1990/11/21 | 882 | 885 | 850 | 853 | 377,000 |
| 1990/11/20 | 890 | 895 | 885 | 886 | 652,000 |
| 1990/11/19 | 897 | 906 | 889 | 890 | 427,000 |
| 1990/11/16 | 891 | 892 | 862 | 879 | 567,000 |
| 1990/11/15 | 919 | 950 | 901 | 901 | 2,040,000 |
| 1990/11/14 | 860 | 927 | 858 | 910 | 1,594,000 |
| 1990/11/13 | 860 | 880 | 860 | 880 | 206,000 |
| 1990/11/09 | 822 | 822 | 780 | 780 | 380,000 |
| 1990/11/08 | 820 | 840 | 820 | 822 | 287,000 |
| 1990/11/07 | 876 | 885 | 860 | 870 | 295,000 |
| 1990/11/06 | 890 | 910 | 880 | 885 | 539,000 |
| 1990/11/05 | 871 | 899 | 871 | 890 | 257,000 |
| 1990/11/02 | 867 | 875 | 850 | 870 | 195,000 |
| 1990/11/01 | 885 | 885 | 863 | 877 | 471,000 |
| 1990/10/31 | 915 | 925 | 890 | 905 | 880,000 |
| 1990/10/30 | 888 | 910 | 885 | 895 | 825,000 |
| 1990/10/29 | 880 | 890 | 875 | 885 | 337,000 |
| 1990/10/26 | 875 | 888 | 855 | 886 | 442,000 |
| 1990/10/25 | 851 | 888 | 851 | 882 | 671,000 |
| 1990/10/24 | 830 | 865 | 818 | 851 | 685,000 |
| 1990/10/23 | 830 | 848 | 824 | 830 | 501,000 |
| 1990/10/22 | 805 | 829 | 805 | 822 | 357,000 |
| 1990/10/19 | 760 | 803 | 760 | 800 | 498,000 |
| 1990/10/18 | 740 | 762 | 737 | 762 | 166,000 |
| 1990/10/17 | 735 | 745 | 728 | 743 | 126,000 |
| 1990/10/16 | 733 | 745 | 721 | 735 | 83,000 |
| 1990/10/15 | 700 | 730 | 700 | 713 | 47,000 |
| 1990/10/12 | 691 | 699 | 681 | 699 | 103,000 |
| 1990/10/11 | 720 | 721 | 700 | 702 | 89,000 |
| 1990/10/09 | 750 | 760 | 737 | 737 | 169,000 |
| 1990/10/08 | 734 | 758 | 734 | 746 | 96,000 |
| 1990/10/05 | 729 | 746 | 729 | 735 | 101,000 |
| 1990/10/04 | 710 | 730 | 705 | 730 | 94,000 |
| 1990/10/03 | 709 | 730 | 705 | 725 | 419,000 |
| 1990/10/02 | 680 | 710 | 670 | 710 | 451,000 |
| 1990/10/01 | 660 | 671 | 600 | 641 | 618,000 |
| 1990/09/28 | 730 | 731 | 650 | 650 | 273,000 |
| 1990/09/27 | 750 | 759 | 709 | 740 | 254,000 |
| 1990/09/26 | 801 | 810 | 760 | 760 | 424,000 |
| 1990/09/25 | 806 | 815 | 800 | 800 | 248,000 |
| 1990/09/21 | 780 | 829 | 770 | 829 | 192,000 |
| 1990/09/20 | 780 | 790 | 775 | 783 | 146,000 |
| 1990/09/19 | 779 | 803 | 778 | 783 | 236,000 |
| 1990/09/18 | 801 | 801 | 750 | 760 | 183,000 |
| 1990/09/17 | 817 | 818 | 805 | 809 | 182,000 |
| 1990/09/14 | 801 | 818 | 800 | 818 | 240,000 |
| 1990/09/13 | 803 | 820 | 795 | 811 | 319,000 |
| 1990/09/12 | 765 | 785 | 760 | 785 | 216,000 |
| 1990/09/11 | 778 | 778 | 760 | 775 | 219,000 |
| 1990/09/10 | 760 | 784 | 760 | 784 | 155,000 |
| 1990/09/07 | 717 | 742 | 715 | 740 | 307,000 |
| 1990/09/06 | 748 | 758 | 715 | 720 | 255,000 |
| 1990/09/05 | 775 | 775 | 726 | 745 | 279,000 |
| 1990/09/04 | 819 | 819 | 770 | 785 | 216,000 |
| 1990/09/03 | 835 | 849 | 810 | 820 | 322,000 |
| 1990/08/31 | 800 | 860 | 790 | 830 | 848,000 |
| 1990/08/30 | 730 | 760 | 715 | 760 | 193,000 |
| 1990/08/29 | 730 | 748 | 711 | 711 | 180,000 |
| 1990/08/28 | 735 | 735 | 720 | 725 | 321,000 |
| 1990/08/27 | 665 | 695 | 660 | 695 | 344,000 |
| 1990/08/24 | 652 | 691 | 635 | 655 | 605,000 |
| 1990/08/23 | 711 | 711 | 655 | 662 | 288,000 |
| 1990/08/22 | 770 | 770 | 700 | 722 | 333,000 |
| 1990/08/21 | 789 | 789 | 775 | 775 | 151,000 |
| 1990/08/20 | 800 | 800 | 769 | 769 | 133,000 |
| 1990/08/17 | 805 | 820 | 800 | 820 | 208,000 |
| 1990/08/16 | 850 | 850 | 825 | 825 | 123,000 |
| 1990/08/15 | 801 | 860 | 801 | 860 | 201,000 |
| 1990/08/14 | 800 | 820 | 790 | 810 | 172,000 |
| 1990/08/13 | 824 | 824 | 799 | 804 | 319,000 |
| 1990/08/10 | 861 | 870 | 850 | 854 | 97,000 |
| 1990/08/09 | 890 | 891 | 871 | 871 | 174,000 |
| 1990/08/08 | 850 | 875 | 840 | 875 | 335,000 |
| 1990/08/07 | 850 | 871 | 850 | 851 | 416,000 |
| 1990/08/06 | 930 | 930 | 898 | 900 | 244,000 |
| 1990/08/03 | 980 | 980 | 960 | 960 | 249,000 |
| 1990/08/02 | 1,000 | 1,010 | 982 | 990 | 240,000 |
| 1990/08/01 | 990 | 1,010 | 990 | 1,000 | 184,000 |
| 1990/07/31 | 981 | 989 | 976 | 980 | 580,000 |
| 1990/07/30 | 986 | 995 | 979 | 980 | 350,000 |
| 1990/07/27 | 1,010 | 1,010 | 996 | 996 | 228,000 |
| 1990/07/26 | 1,020 | 1,050 | 1,010 | 1,010 | 170,000 |
| 1990/07/25 | 1,000 | 1,040 | 1,000 | 1,010 | 158,000 |
| 1990/07/24 | 1,000 | 1,010 | 1,000 | 1,000 | 251,000 |
| 1990/07/23 | 1,040 | 1,040 | 1,020 | 1,020 | 130,000 |
| 1990/07/20 | 1,040 | 1,050 | 1,030 | 1,030 | 130,000 |
| 1990/07/19 | 1,050 | 1,060 | 1,030 | 1,030 | 121,000 |
| 1990/07/18 | 1,060 | 1,060 | 1,030 | 1,050 | 228,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,040 | 1,050 | 134,000 |
| 1990/07/16 | 1,020 | 1,090 | 1,020 | 1,060 | 897,000 |
| 1990/07/13 | 1,030 | 1,030 | 1,010 | 1,010 | 171,000 |
| 1990/07/12 | 1,030 | 1,030 | 1,010 | 1,010 | 255,000 |
| 1990/07/11 | 1,020 | 1,030 | 1,010 | 1,030 | 125,000 |
| 1990/07/10 | 1,030 | 1,030 | 1,010 | 1,010 | 192,000 |
| 1990/07/09 | 1,040 | 1,040 | 1,010 | 1,010 | 202,000 |
| 1990/07/06 | 1,060 | 1,060 | 1,030 | 1,040 | 402,000 |
| 1990/07/05 | 1,030 | 1,050 | 1,020 | 1,050 | 347,000 |
| 1990/07/04 | 1,020 | 1,030 | 1,000 | 1,020 | 186,000 |
| 1990/07/03 | 1,030 | 1,040 | 1,010 | 1,030 | 87,000 |
| 1990/07/02 | 1,010 | 1,010 | 1,000 | 1,010 | 251,000 |
| 1990/06/29 | 1,010 | 1,060 | 1,000 | 1,000 | 327,000 |
| 1990/06/28 | 1,010 | 1,020 | 981 | 990 | 170,000 |
| 1990/06/27 | 1,030 | 1,040 | 1,010 | 1,030 | 263,000 |
| 1990/06/26 | 980 | 1,010 | 970 | 1,010 | 90,000 |
| 1990/06/25 | 990 | 1,000 | 980 | 980 | 100,000 |
| 1990/06/22 | 1,040 | 1,040 | 1,010 | 1,010 | 109,000 |
| 1990/06/21 | 1,040 | 1,050 | 1,040 | 1,040 | 115,000 |
| 1990/06/20 | 1,050 | 1,050 | 1,040 | 1,040 | 142,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,040 | 1,040 | 140,000 |
| 1990/06/18 | 1,070 | 1,070 | 1,050 | 1,050 | 254,000 |
| 1990/06/15 | 1,070 | 1,090 | 1,060 | 1,070 | 476,000 |
| 1990/06/14 | 1,040 | 1,070 | 1,040 | 1,070 | 230,000 |
| 1990/06/13 | 1,070 | 1,070 | 1,040 | 1,050 | 220,000 |
| 1990/06/12 | 1,100 | 1,110 | 1,070 | 1,070 | 2,323,000 |
| 1990/06/11 | 1,050 | 1,090 | 1,040 | 1,080 | 899,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,040 | 1,050 | 393,000 |
| 1990/06/07 | 1,060 | 1,070 | 1,050 | 1,060 | 373,000 |
| 1990/06/06 | 1,070 | 1,080 | 1,060 | 1,060 | 474,000 |
| 1990/06/05 | 1,040 | 1,080 | 1,030 | 1,070 | 738,000 |
| 1990/06/04 | 1,030 | 1,040 | 1,020 | 1,040 | 222,000 |
| 1990/06/01 | 1,030 | 1,050 | 1,030 | 1,030 | 260,000 |
| 1990/05/31 | 1,030 | 1,040 | 1,030 | 1,040 | 216,000 |
| 1990/05/30 | 1,010 | 1,050 | 1,010 | 1,030 | 261,000 |
| 1990/05/29 | 1,020 | 1,040 | 1,010 | 1,010 | 416,000 |
| 1990/05/28 | 1,020 | 1,040 | 1,010 | 1,040 | 279,000 |
| 1990/05/25 | 1,020 | 1,040 | 1,000 | 1,030 | 300,000 |
| 1990/05/24 | 1,030 | 1,050 | 1,010 | 1,040 | 582,000 |
| 1990/05/23 | 1,010 | 1,020 | 1,000 | 1,010 | 174,000 |
| 1990/05/22 | 1,010 | 1,020 | 1,000 | 1,000 | 325,000 |
| 1990/05/21 | 1,020 | 1,020 | 1,000 | 1,010 | 211,000 |
| 1990/05/18 | 1,040 | 1,050 | 1,010 | 1,020 | 245,000 |
| 1990/05/17 | 1,030 | 1,050 | 1,030 | 1,030 | 373,000 |
| 1990/05/16 | 1,020 | 1,030 | 1,010 | 1,020 | 243,000 |
| 1990/05/15 | 1,010 | 1,020 | 1,000 | 1,010 | 387,000 |
| 1990/05/14 | 1,000 | 1,030 | 1,000 | 1,010 | 296,000 |
| 1990/05/11 | 1,010 | 1,030 | 993 | 1,020 | 469,000 |
| 1990/05/10 | 1,040 | 1,050 | 1,020 | 1,020 | 696,000 |
| 1990/05/09 | 1,050 | 1,130 | 1,020 | 1,050 | 3,061,000 |
| 1990/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | 719,000 |
| 1990/05/07 | 930 | 955 | 930 | 940 | 271,000 |
| 1990/05/02 | 925 | 939 | 919 | 930 | 386,000 |
| 1990/05/01 | 906 | 924 | 905 | 921 | 110,000 |
| 1990/04/27 | 900 | 918 | 890 | 900 | 519,000 |
| 1990/04/26 | 878 | 895 | 875 | 880 | 481,000 |
| 1990/04/25 | 890 | 895 | 875 | 877 | 200,000 |
| 1990/04/24 | 880 | 895 | 880 | 895 | 183,000 |
| 1990/04/23 | 903 | 903 | 885 | 900 | 231,000 |
| 1990/04/20 | 920 | 925 | 890 | 903 | 313,000 |
| 1990/04/19 | 890 | 930 | 890 | 929 | 145,000 |
| 1990/04/18 | 890 | 890 | 870 | 890 | 123,000 |
| 1990/04/17 | 881 | 900 | 881 | 900 | 113,000 |
| 1990/04/16 | 887 | 900 | 880 | 891 | 109,000 |
| 1990/04/13 | 910 | 919 | 902 | 910 | 168,000 |
| 1990/04/12 | 970 | 970 | 920 | 925 | 97,000 |
| 1990/04/11 | 930 | 985 | 930 | 960 | 499,000 |
| 1990/04/10 | 900 | 948 | 880 | 925 | 639,000 |
| 1990/04/09 | 891 | 891 | 891 | 891 | 454,000 |
| 1990/04/06 | 741 | 770 | 740 | 750 | 584,000 |
| 1990/04/05 | 710 | 710 | 710 | 710 | 812,000 |
| 1990/04/04 | 900 | 938 | 810 | 810 | 1,083,000 |
| 1990/04/03 | 971 | 975 | 909 | 910 | 684,000 |
| 1990/04/02 | 1,000 | 1,020 | 979 | 981 | 270,000 |
| 1990/03/30 | 1,050 | 1,060 | 1,000 | 1,060 | 149,000 |
| 1990/03/29 | 1,060 | 1,080 | 1,060 | 1,060 | 271,000 |
| 1990/03/28 | 1,090 | 1,090 | 1,050 | 1,080 | 233,000 |
| 1990/03/27 | 1,070 | 1,100 | 1,050 | 1,100 | 342,000 |
| 1990/03/26 | 1,010 | 1,110 | 1,010 | 1,100 | 465,000 |
| 1990/03/23 | 980 | 1,010 | 980 | 1,000 | 316,000 |
| 1990/03/22 | 1,000 | 1,010 | 960 | 975 | 560,000 |
| 1990/03/20 | 1,050 | 1,070 | 1,000 | 1,040 | 881,000 |
| 1990/03/19 | 1,140 | 1,140 | 1,030 | 1,050 | 647,000 |
| 1990/03/16 | 1,190 | 1,200 | 1,170 | 1,170 | 184,000 |
| 1990/03/15 | 1,180 | 1,200 | 1,170 | 1,180 | 434,000 |
| 1990/03/14 | 1,180 | 1,200 | 1,170 | 1,180 | 346,000 |
| 1990/03/13 | 1,190 | 1,200 | 1,180 | 1,200 | 197,000 |
| 1990/03/12 | 1,210 | 1,220 | 1,180 | 1,210 | 657,000 |
| 1990/03/09 | 1,240 | 1,260 | 1,230 | 1,230 | 960,000 |
| 1990/03/08 | 1,200 | 1,250 | 1,190 | 1,240 | 1,015,000 |
| 1990/03/07 | 1,230 | 1,240 | 1,200 | 1,220 | 666,000 |
| 1990/03/06 | 1,250 | 1,260 | 1,220 | 1,230 | 1,019,000 |
| 1990/03/05 | 1,270 | 1,280 | 1,250 | 1,260 | 3,343,000 |
| 1990/03/02 | 1,220 | 1,280 | 1,190 | 1,270 | 7,744,000 |
| 1990/03/01 | 1,160 | 1,220 | 1,140 | 1,220 | 1,768,000 |
| 1990/02/28 | 1,130 | 1,170 | 1,130 | 1,170 | 567,000 |
| 1990/02/27 | 1,090 | 1,130 | 1,050 | 1,100 | 292,000 |
| 1990/02/26 | 1,130 | 1,130 | 1,000 | 1,090 | 350,000 |
| 1990/02/23 | 1,180 | 1,180 | 1,150 | 1,150 | 424,000 |
| 1990/02/22 | 1,180 | 1,190 | 1,150 | 1,180 | 777,000 |
| 1990/02/21 | 1,220 | 1,230 | 1,160 | 1,160 | 869,000 |
| 1990/02/20 | 1,200 | 1,230 | 1,190 | 1,230 | 808,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,210 | 1,210 | 576,000 |
| 1990/02/16 | 1,250 | 1,250 | 1,200 | 1,220 | 1,630,000 |
| 1990/02/15 | 1,220 | 1,250 | 1,220 | 1,250 | 2,001,000 |
| 1990/02/14 | 1,220 | 1,240 | 1,200 | 1,220 | 1,831,000 |
| 1990/02/13 | 1,210 | 1,220 | 1,200 | 1,220 | 1,359,000 |
| 1990/02/09 | 1,220 | 1,230 | 1,200 | 1,200 | 930,000 |
| 1990/02/08 | 1,200 | 1,230 | 1,190 | 1,210 | 2,543,000 |
| 1990/02/07 | 1,200 | 1,210 | 1,180 | 1,190 | 3,061,000 |
| 1990/02/06 | 1,200 | 1,200 | 1,190 | 1,190 | 1,141,000 |
| 1990/02/05 | 1,210 | 1,220 | 1,180 | 1,190 | 1,712,000 |
| 1990/02/02 | 1,140 | 1,200 | 1,130 | 1,200 | 5,829,000 |
| 1990/02/01 | 1,140 | 1,150 | 1,130 | 1,140 | 292,000 |
| 1990/01/31 | 1,150 | 1,150 | 1,130 | 1,140 | 415,000 |
| 1990/01/30 | 1,150 | 1,150 | 1,130 | 1,150 | 263,000 |
| 1990/01/29 | 1,160 | 1,160 | 1,130 | 1,130 | 475,000 |
| 1990/01/26 | 1,140 | 1,160 | 1,140 | 1,140 | 1,163,000 |
| 1990/01/25 | 1,140 | 1,150 | 1,130 | 1,130 | 350,000 |
| 1990/01/24 | 1,120 | 1,170 | 1,120 | 1,130 | 722,000 |
| 1990/01/23 | 1,110 | 1,140 | 1,100 | 1,120 | 416,000 |
| 1990/01/22 | 1,110 | 1,120 | 1,100 | 1,100 | 183,000 |
| 1990/01/19 | 1,090 | 1,120 | 1,080 | 1,110 | 454,000 |
| 1990/01/18 | 1,120 | 1,130 | 1,090 | 1,090 | 376,000 |
| 1990/01/17 | 1,130 | 1,130 | 1,100 | 1,100 | 518,000 |
| 1990/01/16 | 1,150 | 1,160 | 1,080 | 1,090 | 606,000 |
| 1990/01/12 | 1,180 | 1,190 | 1,160 | 1,170 | 1,315,000 |
| 1990/01/11 | 1,170 | 1,180 | 1,150 | 1,170 | 894,000 |
| 1990/01/10 | 1,180 | 1,180 | 1,150 | 1,170 | 1,121,000 |
| 1990/01/09 | 1,190 | 1,200 | 1,160 | 1,180 | 3,725,000 |
| 1990/01/08 | 1,140 | 1,200 | 1,130 | 1,190 | 7,278,000 |
| 1990/01/05 | 1,100 | 1,150 | 1,100 | 1,120 | 3,316,000 |
| 1990/01/04 | 1,090 | 1,100 | 1,080 | 1,090 | 111,000 |