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 |
|---|---|---|---|---|---|
| 1991/12/30 | 949 | 960 | 949 | 960 | 46,000 |
| 1991/12/27 | 955 | 959 | 940 | 959 | 53,000 |
| 1991/12/26 | 950 | 955 | 920 | 955 | 110,000 |
| 1991/12/25 | 955 | 960 | 950 | 960 | 129,000 |
| 1991/12/24 | 960 | 965 | 950 | 965 | 337,000 |
| 1991/12/20 | 929 | 950 | 915 | 950 | 343,000 |
| 1991/12/19 | 917 | 930 | 915 | 930 | 83,000 |
| 1991/12/18 | 940 | 940 | 919 | 937 | 72,000 |
| 1991/12/17 | 922 | 940 | 915 | 940 | 170,000 |
| 1991/12/16 | 956 | 956 | 920 | 922 | 62,000 |
| 1991/12/13 | 935 | 950 | 915 | 950 | 314,000 |
| 1991/12/12 | 920 | 929 | 920 | 925 | 49,000 |
| 1991/12/11 | 920 | 928 | 920 | 920 | 113,000 |
| 1991/12/10 | 930 | 930 | 911 | 930 | 57,000 |
| 1991/12/09 | 935 | 940 | 920 | 935 | 55,000 |
| 1991/12/06 | 979 | 985 | 946 | 969 | 201,000 |
| 1991/12/05 | 954 | 973 | 954 | 973 | 1,091,000 |
| 1991/12/04 | 920 | 949 | 919 | 948 | 584,000 |
| 1991/12/03 | 899 | 915 | 898 | 914 | 278,000 |
| 1991/12/02 | 891 | 900 | 885 | 895 | 202,000 |
| 1991/11/29 | 935 | 935 | 901 | 901 | 463,000 |
| 1991/11/28 | 960 | 960 | 928 | 944 | 193,000 |
| 1991/11/27 | 972 | 972 | 954 | 954 | 87,000 |
| 1991/11/26 | 990 | 990 | 967 | 970 | 238,000 |
| 1991/11/25 | 995 | 995 | 985 | 990 | 201,000 |
| 1991/11/22 | 998 | 1,000 | 990 | 1,000 | 438,000 |
| 1991/11/21 | 980 | 1,010 | 975 | 999 | 528,000 |
| 1991/11/20 | 964 | 980 | 950 | 980 | 247,000 |
| 1991/11/19 | 955 | 970 | 954 | 970 | 242,000 |
| 1991/11/18 | 950 | 959 | 938 | 954 | 99,000 |
| 1991/11/15 | 970 | 975 | 950 | 975 | 163,000 |
| 1991/11/14 | 989 | 989 | 960 | 980 | 96,000 |
| 1991/11/13 | 985 | 990 | 980 | 990 | 118,000 |
| 1991/11/12 | 980 | 998 | 970 | 995 | 230,000 |
| 1991/11/11 | 989 | 990 | 974 | 990 | 39,000 |
| 1991/11/08 | 970 | 990 | 970 | 990 | 175,000 |
| 1991/11/07 | 970 | 985 | 970 | 980 | 88,000 |
| 1991/11/06 | 979 | 990 | 978 | 980 | 119,000 |
| 1991/11/05 | 970 | 980 | 970 | 980 | 99,000 |
| 1991/11/01 | 994 | 994 | 977 | 980 | 467,000 |
| 1991/10/31 | 976 | 1,010 | 976 | 984 | 841,000 |
| 1991/10/30 | 965 | 975 | 965 | 975 | 175,000 |
| 1991/10/29 | 960 | 975 | 960 | 965 | 74,000 |
| 1991/10/28 | 960 | 960 | 955 | 960 | 77,000 |
| 1991/10/25 | 960 | 970 | 955 | 965 | 73,000 |
| 1991/10/24 | 970 | 971 | 955 | 970 | 402,000 |
| 1991/10/23 | 960 | 971 | 959 | 968 | 355,000 |
| 1991/10/22 | 935 | 966 | 935 | 950 | 238,000 |
| 1991/10/21 | 913 | 946 | 910 | 940 | 542,000 |
| 1991/10/18 | 913 | 917 | 908 | 910 | 186,000 |
| 1991/10/17 | 910 | 919 | 910 | 913 | 177,000 |
| 1991/10/16 | 905 | 909 | 905 | 909 | 270,000 |
| 1991/10/15 | 905 | 929 | 905 | 915 | 68,000 |
| 1991/10/14 | 910 | 920 | 901 | 915 | 90,000 |
| 1991/10/11 | 930 | 930 | 905 | 920 | 108,000 |
| 1991/10/09 | 920 | 930 | 920 | 920 | 144,000 |
| 1991/10/08 | 911 | 930 | 911 | 920 | 78,000 |
| 1991/10/07 | 911 | 920 | 910 | 920 | 40,000 |
| 1991/10/04 | 930 | 940 | 920 | 920 | 141,000 |
| 1991/10/03 | 920 | 921 | 910 | 920 | 221,000 |
| 1991/10/02 | 904 | 920 | 895 | 920 | 191,000 |
| 1991/10/01 | 900 | 904 | 891 | 904 | 80,000 |
| 1991/09/30 | 919 | 919 | 900 | 900 | 57,000 |
| 1991/09/27 | 880 | 915 | 879 | 915 | 181,000 |
| 1991/09/26 | 905 | 905 | 878 | 880 | 305,000 |
| 1991/09/25 | 897 | 910 | 895 | 905 | 62,000 |
| 1991/09/24 | 885 | 900 | 875 | 900 | 102,000 |
| 1991/09/20 | 875 | 885 | 875 | 875 | 105,000 |
| 1991/09/19 | 877 | 881 | 875 | 875 | 165,000 |
| 1991/09/18 | 880 | 881 | 875 | 875 | 141,000 |
| 1991/09/17 | 875 | 893 | 874 | 890 | 136,000 |
| 1991/09/13 | 870 | 871 | 865 | 869 | 148,000 |
| 1991/09/12 | 865 | 870 | 855 | 870 | 157,000 |
| 1991/09/11 | 874 | 874 | 865 | 865 | 94,000 |
| 1991/09/10 | 880 | 880 | 875 | 875 | 71,000 |
| 1991/09/09 | 877 | 877 | 870 | 870 | 77,000 |
| 1991/09/06 | 856 | 880 | 856 | 872 | 149,000 |
| 1991/09/05 | 855 | 856 | 849 | 855 | 53,000 |
| 1991/09/04 | 850 | 855 | 849 | 850 | 37,000 |
| 1991/09/03 | 855 | 855 | 845 | 850 | 78,000 |
| 1991/09/02 | 851 | 853 | 850 | 850 | 115,000 |
| 1991/08/30 | 830 | 848 | 830 | 848 | 281,000 |
| 1991/08/29 | 830 | 835 | 820 | 830 | 156,000 |
| 1991/08/28 | 840 | 840 | 827 | 830 | 62,000 |
| 1991/08/27 | 816 | 830 | 816 | 830 | 278,000 |
| 1991/08/26 | 825 | 825 | 811 | 815 | 73,000 |
| 1991/08/23 | 820 | 827 | 810 | 815 | 82,000 |
| 1991/08/22 | 820 | 830 | 819 | 826 | 185,000 |
| 1991/08/21 | 798 | 810 | 780 | 800 | 175,000 |
| 1991/08/20 | 799 | 800 | 790 | 798 | 141,000 |
| 1991/08/19 | 850 | 850 | 800 | 800 | 54,000 |
| 1991/08/16 | 862 | 865 | 853 | 855 | 65,000 |
| 1991/08/15 | 876 | 876 | 862 | 862 | 7,000 |
| 1991/08/14 | 860 | 880 | 860 | 875 | 138,000 |
| 1991/08/13 | 879 | 879 | 855 | 869 | 54,000 |
| 1991/08/12 | 892 | 894 | 880 | 880 | 79,000 |
| 1991/08/09 | 907 | 910 | 899 | 900 | 103,000 |
| 1991/08/08 | 910 | 910 | 901 | 906 | 82,000 |
| 1991/08/07 | 924 | 930 | 901 | 901 | 588,000 |
| 1991/08/06 | 930 | 940 | 915 | 915 | 114,000 |
| 1991/08/05 | 939 | 939 | 926 | 930 | 97,000 |
| 1991/08/02 | 946 | 946 | 931 | 940 | 57,000 |
| 1991/08/01 | 960 | 960 | 946 | 946 | 143,000 |
| 1991/07/31 | 955 | 957 | 955 | 955 | 249,000 |
| 1991/07/30 | 931 | 950 | 931 | 945 | 289,000 |
| 1991/07/29 | 955 | 955 | 931 | 931 | 63,000 |
| 1991/07/26 | 949 | 959 | 949 | 955 | 135,000 |
| 1991/07/25 | 956 | 960 | 949 | 949 | 358,000 |
| 1991/07/24 | 929 | 949 | 920 | 949 | 294,000 |
| 1991/07/23 | 935 | 935 | 915 | 919 | 180,000 |
| 1991/07/22 | 945 | 945 | 926 | 935 | 192,000 |
| 1991/07/19 | 950 | 951 | 930 | 945 | 236,000 |
| 1991/07/18 | 950 | 950 | 928 | 949 | 80,000 |
| 1991/07/17 | 948 | 950 | 939 | 950 | 145,000 |
| 1991/07/16 | 951 | 954 | 948 | 948 | 194,000 |
| 1991/07/15 | 950 | 951 | 949 | 950 | 210,000 |
| 1991/07/12 | 940 | 955 | 940 | 942 | 165,000 |
| 1991/07/11 | 945 | 950 | 935 | 940 | 159,000 |
| 1991/07/10 | 919 | 950 | 919 | 945 | 191,000 |
| 1991/07/09 | 900 | 920 | 869 | 919 | 331,000 |
| 1991/07/08 | 957 | 960 | 900 | 900 | 155,000 |
| 1991/07/05 | 970 | 973 | 950 | 956 | 159,000 |
| 1991/07/04 | 976 | 976 | 960 | 970 | 614,000 |
| 1991/07/03 | 990 | 990 | 975 | 976 | 204,000 |
| 1991/07/02 | 1,010 | 1,020 | 1,000 | 1,000 | 228,000 |
| 1991/07/01 | 1,010 | 1,010 | 997 | 1,010 | 252,000 |
| 1991/06/28 | 1,010 | 1,020 | 991 | 991 | 111,000 |
| 1991/06/27 | 995 | 1,000 | 985 | 991 | 178,000 |
| 1991/06/26 | 1,000 | 1,020 | 995 | 995 | 243,000 |
| 1991/06/25 | 1,000 | 1,010 | 981 | 1,000 | 227,000 |
| 1991/06/24 | 1,010 | 1,030 | 1,000 | 1,000 | 338,000 |
| 1991/06/21 | 1,020 | 1,040 | 1,010 | 1,010 | 121,000 |
| 1991/06/20 | 1,000 | 1,040 | 1,000 | 1,040 | 156,000 |
| 1991/06/19 | 1,030 | 1,030 | 1,000 | 1,000 | 265,000 |
| 1991/06/18 | 1,040 | 1,050 | 1,030 | 1,040 | 206,000 |
| 1991/06/17 | 1,070 | 1,070 | 1,030 | 1,040 | 395,000 |
| 1991/06/14 | 1,060 | 1,080 | 1,040 | 1,050 | 633,000 |
| 1991/06/13 | 1,040 | 1,050 | 1,030 | 1,050 | 233,000 |
| 1991/06/12 | 1,040 | 1,060 | 1,030 | 1,050 | 180,000 |
| 1991/06/11 | 1,030 | 1,040 | 1,020 | 1,040 | 378,000 |
| 1991/06/10 | 1,040 | 1,040 | 1,020 | 1,030 | 166,000 |
| 1991/06/07 | 1,050 | 1,050 | 1,040 | 1,040 | 138,000 |
| 1991/06/06 | 1,030 | 1,050 | 1,030 | 1,050 | 163,000 |
| 1991/06/05 | 1,070 | 1,070 | 1,040 | 1,040 | 238,000 |
| 1991/06/04 | 1,060 | 1,070 | 1,040 | 1,060 | 426,000 |
| 1991/06/03 | 1,100 | 1,100 | 1,060 | 1,060 | 619,000 |
| 1991/05/31 | 1,090 | 1,100 | 1,070 | 1,090 | 6,587,000 |
| 1991/05/30 | 1,020 | 1,090 | 1,020 | 1,080 | 4,243,000 |
| 1991/05/29 | 1,050 | 1,060 | 1,020 | 1,020 | 897,000 |
| 1991/05/28 | 1,030 | 1,040 | 1,020 | 1,040 | 435,000 |
| 1991/05/27 | 1,020 | 1,050 | 1,020 | 1,030 | 600,000 |
| 1991/05/24 | 1,010 | 1,030 | 1,000 | 1,030 | 212,000 |
| 1991/05/23 | 1,010 | 1,020 | 1,000 | 1,000 | 161,000 |
| 1991/05/22 | 999 | 1,020 | 991 | 1,010 | 296,000 |
| 1991/05/21 | 975 | 999 | 970 | 999 | 93,000 |
| 1991/05/20 | 1,000 | 1,000 | 971 | 973 | 99,000 |
| 1991/05/17 | 997 | 1,020 | 991 | 1,010 | 292,000 |
| 1991/05/16 | 990 | 999 | 983 | 997 | 143,000 |
| 1991/05/15 | 991 | 1,000 | 984 | 1,000 | 249,000 |
| 1991/05/14 | 1,010 | 1,020 | 1,000 | 1,000 | 178,000 |
| 1991/05/13 | 1,030 | 1,040 | 1,010 | 1,010 | 245,000 |
| 1991/05/10 | 1,010 | 1,040 | 1,000 | 1,020 | 481,000 |
| 1991/05/09 | 1,020 | 1,030 | 1,010 | 1,010 | 109,000 |
| 1991/05/08 | 1,020 | 1,030 | 1,010 | 1,030 | 107,000 |
| 1991/05/07 | 1,030 | 1,040 | 1,030 | 1,030 | 98,000 |
| 1991/05/02 | 1,040 | 1,050 | 1,020 | 1,030 | 681,000 |
| 1991/05/01 | 1,010 | 1,040 | 1,000 | 1,030 | 454,000 |
| 1991/04/30 | 1,000 | 1,010 | 981 | 1,000 | 159,000 |
| 1991/04/26 | 972 | 1,000 | 972 | 1,000 | 102,000 |
| 1991/04/25 | 1,000 | 1,000 | 970 | 972 | 420,000 |
| 1991/04/24 | 1,000 | 1,020 | 995 | 1,000 | 212,000 |
| 1991/04/23 | 1,000 | 1,010 | 995 | 1,000 | 207,000 |
| 1991/04/22 | 1,020 | 1,030 | 1,000 | 1,010 | 112,000 |
| 1991/04/19 | 1,030 | 1,040 | 1,020 | 1,030 | 301,000 |
| 1991/04/18 | 1,050 | 1,060 | 1,030 | 1,050 | 659,000 |
| 1991/04/17 | 1,050 | 1,050 | 1,020 | 1,050 | 842,000 |
| 1991/04/16 | 1,050 | 1,060 | 1,030 | 1,040 | 561,000 |
| 1991/04/15 | 1,060 | 1,070 | 1,030 | 1,030 | 832,000 |
| 1991/04/12 | 996 | 1,060 | 996 | 1,060 | 1,636,000 |
| 1991/04/11 | 1,000 | 1,010 | 995 | 995 | 536,000 |
| 1991/04/10 | 1,000 | 1,000 | 992 | 998 | 198,000 |
| 1991/04/09 | 1,020 | 1,020 | 1,000 | 1,000 | 156,000 |
| 1991/04/08 | 1,040 | 1,040 | 1,010 | 1,020 | 231,000 |
| 1991/04/05 | 1,050 | 1,060 | 1,030 | 1,050 | 538,000 |
| 1991/04/04 | 1,020 | 1,050 | 999 | 1,040 | 1,024,000 |
| 1991/04/03 | 1,050 | 1,060 | 1,020 | 1,020 | 2,336,000 |
| 1991/04/02 | 1,030 | 1,040 | 1,010 | 1,020 | 1,473,000 |
| 1991/04/01 | 1,000 | 1,020 | 986 | 1,020 | 1,464,000 |
| 1991/03/29 | 975 | 995 | 970 | 990 | 534,000 |
| 1991/03/28 | 961 | 983 | 960 | 980 | 175,000 |
| 1991/03/27 | 955 | 965 | 955 | 960 | 131,000 |
| 1991/03/26 | 966 | 970 | 955 | 955 | 139,000 |
| 1991/03/25 | 970 | 979 | 961 | 962 | 186,000 |
| 1991/03/22 | 970 | 984 | 965 | 980 | 358,000 |
| 1991/03/20 | 970 | 970 | 964 | 970 | 445,000 |
| 1991/03/19 | 970 | 975 | 968 | 975 | 371,000 |
| 1991/03/18 | 995 | 995 | 980 | 980 | 268,000 |
| 1991/03/15 | 1,010 | 1,010 | 990 | 990 | 1,454,000 |
| 1991/03/14 | 975 | 1,010 | 965 | 1,000 | 2,789,000 |
| 1991/03/13 | 971 | 978 | 961 | 970 | 330,000 |
| 1991/03/12 | 961 | 984 | 960 | 970 | 950,000 |
| 1991/03/11 | 960 | 979 | 956 | 970 | 1,070,000 |
| 1991/03/08 | 945 | 960 | 936 | 955 | 730,000 |
| 1991/03/07 | 951 | 954 | 938 | 945 | 577,000 |
| 1991/03/06 | 910 | 960 | 901 | 953 | 1,075,000 |
| 1991/03/05 | 920 | 920 | 900 | 900 | 163,000 |
| 1991/03/04 | 904 | 930 | 895 | 910 | 206,000 |
| 1991/03/01 | 905 | 917 | 900 | 904 | 211,000 |
| 1991/02/28 | 907 | 920 | 901 | 901 | 305,000 |
| 1991/02/27 | 892 | 901 | 885 | 900 | 156,000 |
| 1991/02/26 | 929 | 929 | 900 | 910 | 503,000 |
| 1991/02/25 | 900 | 924 | 895 | 919 | 538,000 |
| 1991/02/22 | 910 | 910 | 882 | 882 | 437,000 |
| 1991/02/21 | 920 | 920 | 890 | 890 | 255,000 |
| 1991/02/20 | 945 | 955 | 920 | 926 | 465,000 |
| 1991/02/19 | 940 | 964 | 920 | 950 | 1,507,000 |
| 1991/02/18 | 921 | 940 | 911 | 936 | 789,000 |
| 1991/02/15 | 875 | 919 | 875 | 911 | 647,000 |
| 1991/02/14 | 885 | 898 | 883 | 885 | 310,000 |
| 1991/02/13 | 890 | 890 | 873 | 885 | 232,000 |
| 1991/02/12 | 869 | 890 | 861 | 890 | 485,000 |
| 1991/02/08 | 840 | 860 | 838 | 855 | 260,000 |
| 1991/02/07 | 850 | 850 | 825 | 840 | 238,000 |
| 1991/02/06 | 818 | 845 | 815 | 840 | 462,000 |
| 1991/02/05 | 778 | 818 | 778 | 808 | 393,000 |
| 1991/02/04 | 770 | 780 | 770 | 776 | 69,000 |
| 1991/02/01 | 769 | 780 | 760 | 775 | 274,000 |
| 1991/01/31 | 790 | 790 | 777 | 787 | 258,000 |
| 1991/01/30 | 750 | 770 | 750 | 770 | 151,000 |
| 1991/01/29 | 749 | 760 | 743 | 760 | 66,000 |
| 1991/01/28 | 742 | 750 | 740 | 749 | 58,000 |
| 1991/01/25 | 744 | 760 | 744 | 752 | 182,000 |
| 1991/01/24 | 746 | 750 | 742 | 742 | 148,000 |
| 1991/01/23 | 755 | 758 | 742 | 745 | 115,000 |
| 1991/01/22 | 760 | 770 | 760 | 765 | 115,000 |
| 1991/01/21 | 760 | 770 | 760 | 770 | 88,000 |
| 1991/01/18 | 800 | 810 | 775 | 810 | 407,000 |
| 1991/01/17 | 720 | 790 | 720 | 790 | 236,000 |
| 1991/01/16 | 745 | 745 | 725 | 730 | 164,000 |
| 1991/01/14 | 775 | 775 | 760 | 775 | 182,000 |
| 1991/01/11 | 758 | 795 | 758 | 795 | 255,000 |
| 1991/01/10 | 750 | 760 | 750 | 760 | 181,000 |
| 1991/01/09 | 751 | 774 | 751 | 770 | 142,000 |
| 1991/01/08 | 760 | 770 | 750 | 751 | 131,000 |
| 1991/01/07 | 790 | 799 | 775 | 776 | 169,000 |
| 1991/01/04 | 809 | 815 | 800 | 807 | 174,000 |