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 |
---|---|---|---|---|---|
1992/12/30 | 500 | 500 | 490 | 490 | 36,000 |
1992/12/29 | 500 | 500 | 490 | 500 | 72,000 |
1992/12/28 | 504 | 504 | 500 | 500 | 34,000 |
1992/12/25 | 513 | 515 | 503 | 504 | 69,000 |
1992/12/24 | 508 | 510 | 502 | 503 | 71,000 |
1992/12/22 | 514 | 514 | 502 | 502 | 26,000 |
1992/12/21 | 522 | 522 | 510 | 510 | 58,000 |
1992/12/18 | 525 | 525 | 512 | 522 | 52,000 |
1992/12/17 | 514 | 514 | 506 | 510 | 102,000 |
1992/12/16 | 512 | 514 | 506 | 506 | 196,000 |
1992/12/15 | 502 | 502 | 499 | 502 | 65,000 |
1992/12/14 | 499 | 503 | 499 | 500 | 45,000 |
1992/12/11 | 504 | 505 | 499 | 499 | 352,000 |
1992/12/10 | 490 | 500 | 490 | 497 | 249,000 |
1992/12/09 | 480 | 488 | 480 | 487 | 118,000 |
1992/12/08 | 478 | 480 | 478 | 478 | 107,000 |
1992/12/07 | 475 | 479 | 475 | 475 | 69,000 |
1992/12/04 | 483 | 483 | 478 | 480 | 53,000 |
1992/12/03 | 488 | 488 | 480 | 480 | 73,000 |
1992/12/02 | 490 | 490 | 483 | 484 | 138,000 |
1992/12/01 | 503 | 503 | 485 | 485 | 101,000 |
1992/11/30 | 491 | 498 | 490 | 498 | 95,000 |
1992/11/27 | 488 | 493 | 486 | 486 | 81,000 |
1992/11/26 | 485 | 489 | 481 | 485 | 189,000 |
1992/11/25 | 484 | 485 | 480 | 485 | 99,000 |
1992/11/24 | 485 | 485 | 480 | 481 | 164,000 |
1992/11/20 | 480 | 480 | 475 | 480 | 109,000 |
1992/11/19 | 479 | 485 | 479 | 479 | 166,000 |
1992/11/18 | 460 | 483 | 458 | 477 | 192,000 |
1992/11/17 | 462 | 462 | 460 | 462 | 31,000 |
1992/11/16 | 465 | 465 | 464 | 464 | 125,000 |
1992/11/13 | 465 | 470 | 463 | 470 | 53,000 |
1992/11/12 | 475 | 475 | 460 | 464 | 77,000 |
1992/11/11 | 470 | 478 | 466 | 474 | 231,000 |
1992/11/10 | 463 | 473 | 460 | 466 | 265,000 |
1992/11/09 | 470 | 471 | 462 | 462 | 164,000 |
1992/11/06 | 505 | 510 | 505 | 505 | 230,000 |
1992/11/05 | 520 | 520 | 500 | 510 | 68,000 |
1992/11/04 | 529 | 529 | 522 | 525 | 75,000 |
1992/11/02 | 526 | 526 | 516 | 522 | 44,000 |
1992/10/30 | 533 | 533 | 510 | 527 | 101,000 |
1992/10/29 | 520 | 523 | 520 | 523 | 42,000 |
1992/10/28 | 520 | 530 | 520 | 520 | 173,000 |
1992/10/27 | 530 | 530 | 520 | 520 | 5,000 |
1992/10/26 | 535 | 535 | 520 | 520 | 111,000 |
1992/10/23 | 535 | 535 | 528 | 535 | 75,000 |
1992/10/22 | 531 | 535 | 531 | 535 | 26,000 |
1992/10/21 | 539 | 539 | 531 | 538 | 57,000 |
1992/10/20 | 538 | 540 | 535 | 539 | 12,000 |
1992/10/19 | 545 | 547 | 540 | 540 | 16,000 |
1992/10/16 | 560 | 561 | 547 | 547 | 52,000 |
1992/10/15 | 560 | 563 | 545 | 561 | 111,000 |
1992/10/14 | 563 | 570 | 560 | 560 | 284,000 |
1992/10/13 | 543 | 565 | 543 | 563 | 169,000 |
1992/10/12 | 541 | 545 | 539 | 545 | 35,000 |
1992/10/09 | 545 | 555 | 537 | 537 | 213,000 |
1992/10/08 | 532 | 550 | 532 | 550 | 55,000 |
1992/10/07 | 535 | 550 | 535 | 538 | 164,000 |
1992/10/06 | 532 | 535 | 532 | 535 | 21,000 |
1992/10/05 | 535 | 535 | 532 | 532 | 32,000 |
1992/10/02 | 550 | 550 | 530 | 535 | 75,000 |
1992/10/01 | 558 | 558 | 548 | 550 | 54,000 |
1992/09/30 | 540 | 555 | 540 | 548 | 70,000 |
1992/09/29 | 575 | 580 | 559 | 559 | 29,000 |
1992/09/28 | 568 | 568 | 565 | 565 | 32,000 |
1992/09/25 | 590 | 590 | 568 | 571 | 81,000 |
1992/09/24 | 580 | 592 | 580 | 590 | 117,000 |
1992/09/22 | 562 | 580 | 562 | 580 | 20,000 |
1992/09/21 | 579 | 590 | 572 | 572 | 101,000 |
1992/09/18 | 560 | 579 | 558 | 579 | 116,000 |
1992/09/17 | 541 | 551 | 536 | 550 | 151,000 |
1992/09/16 | 582 | 582 | 556 | 560 | 92,000 |
1992/09/14 | 571 | 586 | 570 | 586 | 52,000 |
1992/09/11 | 598 | 598 | 585 | 590 | 116,000 |
1992/09/10 | 591 | 600 | 590 | 600 | 180,000 |
1992/09/09 | 587 | 602 | 580 | 602 | 133,000 |
1992/09/08 | 588 | 600 | 588 | 590 | 84,000 |
1992/09/07 | 598 | 602 | 595 | 598 | 164,000 |
1992/09/04 | 590 | 605 | 590 | 600 | 526,000 |
1992/09/03 | 565 | 580 | 555 | 580 | 199,000 |
1992/09/02 | 565 | 579 | 560 | 565 | 166,000 |
1992/09/01 | 595 | 595 | 561 | 565 | 431,000 |
1992/08/31 | 570 | 588 | 562 | 580 | 416,000 |
1992/08/28 | 540 | 575 | 535 | 561 | 191,000 |
1992/08/27 | 526 | 543 | 521 | 540 | 229,000 |
1992/08/26 | 530 | 530 | 516 | 516 | 159,000 |
1992/08/25 | 510 | 527 | 510 | 525 | 115,000 |
1992/08/24 | 498 | 540 | 488 | 530 | 243,000 |
1992/08/21 | 446 | 485 | 440 | 485 | 229,000 |
1992/08/20 | 415 | 438 | 415 | 436 | 134,000 |
1992/08/19 | 400 | 415 | 399 | 415 | 99,000 |
1992/08/18 | 410 | 410 | 400 | 400 | 87,000 |
1992/08/17 | 398 | 412 | 398 | 410 | 102,000 |
1992/08/14 | 390 | 398 | 381 | 398 | 84,000 |
1992/08/13 | 390 | 390 | 376 | 389 | 160,000 |
1992/08/12 | 415 | 415 | 390 | 395 | 129,000 |
1992/08/11 | 440 | 440 | 421 | 424 | 63,000 |
1992/08/10 | 465 | 465 | 440 | 440 | 77,000 |
1992/08/07 | 480 | 480 | 465 | 465 | 41,000 |
1992/08/06 | 493 | 493 | 480 | 480 | 40,000 |
1992/08/05 | 509 | 509 | 492 | 493 | 46,000 |
1992/08/04 | 508 | 510 | 497 | 505 | 25,000 |
1992/08/03 | 520 | 520 | 500 | 508 | 45,000 |
1992/07/31 | 495 | 510 | 490 | 510 | 93,000 |
1992/07/30 | 485 | 490 | 484 | 490 | 133,000 |
1992/07/29 | 538 | 538 | 490 | 490 | 74,000 |
1992/07/28 | 536 | 536 | 526 | 528 | 55,000 |
1992/07/27 | 550 | 565 | 526 | 526 | 111,000 |
1992/07/24 | 541 | 545 | 530 | 530 | 58,000 |
1992/07/23 | 541 | 570 | 541 | 570 | 137,000 |
1992/07/22 | 566 | 570 | 546 | 570 | 84,000 |
1992/07/21 | 579 | 589 | 568 | 584 | 84,000 |
1992/07/20 | 590 | 590 | 561 | 589 | 101,000 |
1992/07/17 | 605 | 615 | 595 | 610 | 96,000 |
1992/07/16 | 627 | 634 | 620 | 625 | 259,000 |
1992/07/15 | 601 | 629 | 600 | 617 | 571,000 |
1992/07/14 | 599 | 600 | 599 | 600 | 119,000 |
1992/07/13 | 600 | 605 | 597 | 600 | 87,000 |
1992/07/10 | 598 | 605 | 598 | 600 | 116,000 |
1992/07/09 | 600 | 609 | 595 | 604 | 137,000 |
1992/07/08 | 609 | 610 | 591 | 605 | 92,000 |
1992/07/07 | 610 | 610 | 600 | 610 | 82,000 |
1992/07/06 | 610 | 620 | 610 | 610 | 125,000 |
1992/07/03 | 612 | 640 | 610 | 640 | 147,000 |
1992/07/02 | 600 | 625 | 600 | 602 | 158,000 |
1992/07/01 | 601 | 610 | 580 | 610 | 112,000 |
1992/06/30 | 601 | 606 | 596 | 601 | 97,000 |
1992/06/29 | 608 | 608 | 601 | 601 | 47,000 |
1992/06/26 | 615 | 615 | 605 | 605 | 71,000 |
1992/06/25 | 607 | 608 | 605 | 608 | 145,000 |
1992/06/24 | 607 | 610 | 606 | 606 | 75,000 |
1992/06/23 | 600 | 606 | 600 | 606 | 23,000 |
1992/06/22 | 606 | 606 | 600 | 600 | 85,000 |
1992/06/19 | 600 | 610 | 600 | 610 | 28,000 |
1992/06/18 | 591 | 610 | 585 | 600 | 85,000 |
1992/06/17 | 626 | 626 | 610 | 610 | 84,000 |
1992/06/16 | 629 | 630 | 625 | 626 | 34,000 |
1992/06/15 | 641 | 641 | 630 | 630 | 35,000 |
1992/06/12 | 667 | 667 | 640 | 640 | 74,000 |
1992/06/11 | 660 | 660 | 648 | 650 | 70,000 |
1992/06/10 | 664 | 665 | 651 | 653 | 17,000 |
1992/06/09 | 640 | 670 | 640 | 668 | 68,000 |
1992/06/08 | 646 | 646 | 635 | 645 | 16,000 |
1992/06/05 | 651 | 653 | 650 | 650 | 69,000 |
1992/06/04 | 641 | 650 | 640 | 650 | 121,000 |
1992/06/03 | 668 | 668 | 631 | 631 | 264,000 |
1992/06/02 | 668 | 678 | 668 | 668 | 41,000 |
1992/06/01 | 675 | 680 | 668 | 668 | 53,000 |
1992/05/29 | 670 | 672 | 661 | 670 | 279,000 |
1992/05/28 | 679 | 679 | 661 | 670 | 62,000 |
1992/05/27 | 696 | 696 | 672 | 675 | 99,000 |
1992/05/26 | 703 | 703 | 696 | 696 | 95,000 |
1992/05/25 | 703 | 703 | 695 | 695 | 127,000 |
1992/05/22 | 714 | 714 | 703 | 703 | 11,000 |
1992/05/21 | 710 | 710 | 706 | 710 | 53,000 |
1992/05/20 | 724 | 724 | 709 | 710 | 86,000 |
1992/05/19 | 720 | 720 | 719 | 720 | 75,000 |
1992/05/18 | 700 | 709 | 696 | 709 | 34,000 |
1992/05/15 | 725 | 725 | 698 | 710 | 97,000 |
1992/05/14 | 735 | 735 | 725 | 726 | 213,000 |
1992/05/13 | 738 | 738 | 721 | 735 | 263,000 |
1992/05/12 | 710 | 730 | 710 | 728 | 277,000 |
1992/05/11 | 708 | 708 | 699 | 703 | 295,000 |
1992/05/08 | 699 | 705 | 695 | 704 | 189,000 |
1992/05/07 | 675 | 695 | 675 | 695 | 126,000 |
1992/05/06 | 667 | 680 | 665 | 670 | 134,000 |
1992/05/01 | 674 | 675 | 665 | 665 | 57,000 |
1992/04/30 | 685 | 689 | 675 | 675 | 34,000 |
1992/04/28 | 685 | 690 | 685 | 690 | 19,000 |
1992/04/27 | 690 | 695 | 687 | 690 | 92,000 |
1992/04/24 | 675 | 703 | 652 | 698 | 177,000 |
1992/04/23 | 659 | 665 | 655 | 665 | 53,000 |
1992/04/22 | 650 | 659 | 650 | 659 | 40,000 |
1992/04/21 | 650 | 651 | 635 | 641 | 58,000 |
1992/04/20 | 668 | 668 | 646 | 650 | 31,000 |
1992/04/17 | 676 | 676 | 648 | 648 | 148,000 |
1992/04/16 | 700 | 705 | 680 | 696 | 79,000 |
1992/04/15 | 668 | 695 | 651 | 695 | 271,000 |
1992/04/14 | 633 | 648 | 630 | 648 | 59,000 |
1992/04/13 | 669 | 670 | 633 | 633 | 121,000 |
1992/04/10 | 641 | 679 | 641 | 659 | 117,000 |
1992/04/09 | 640 | 645 | 621 | 641 | 88,000 |
1992/04/08 | 640 | 641 | 610 | 641 | 205,000 |
1992/04/07 | 650 | 650 | 637 | 641 | 95,000 |
1992/04/06 | 627 | 640 | 627 | 640 | 91,000 |
1992/04/03 | 644 | 644 | 625 | 625 | 182,000 |
1992/04/02 | 660 | 660 | 621 | 644 | 89,000 |
1992/04/01 | 710 | 710 | 660 | 660 | 60,000 |
1992/03/31 | 719 | 720 | 710 | 710 | 94,000 |
1992/03/30 | 720 | 720 | 715 | 719 | 63,000 |
1992/03/27 | 740 | 741 | 710 | 710 | 87,000 |
1992/03/26 | 754 | 754 | 741 | 741 | 79,000 |
1992/03/25 | 755 | 755 | 740 | 740 | 99,000 |
1992/03/24 | 781 | 781 | 755 | 756 | 103,000 |
1992/03/23 | 786 | 786 | 782 | 782 | 21,000 |
1992/03/19 | 775 | 779 | 768 | 779 | 115,000 |
1992/03/18 | 750 | 766 | 749 | 765 | 42,000 |
1992/03/17 | 790 | 790 | 765 | 769 | 42,000 |
1992/03/16 | 783 | 790 | 770 | 790 | 123,000 |
1992/03/13 | 790 | 800 | 775 | 780 | 118,000 |
1992/03/12 | 780 | 800 | 775 | 800 | 75,000 |
1992/03/11 | 805 | 805 | 780 | 780 | 53,000 |
1992/03/10 | 809 | 809 | 805 | 805 | 73,000 |
1992/03/09 | 809 | 810 | 809 | 809 | 23,000 |
1992/03/06 | 800 | 820 | 800 | 810 | 33,000 |
1992/03/05 | 810 | 820 | 805 | 805 | 76,000 |
1992/03/04 | 810 | 810 | 804 | 810 | 55,000 |
1992/03/03 | 833 | 833 | 810 | 810 | 76,000 |
1992/03/02 | 816 | 833 | 816 | 833 | 28,000 |
1992/02/28 | 811 | 820 | 811 | 815 | 33,000 |
1992/02/27 | 811 | 812 | 805 | 810 | 50,000 |
1992/02/26 | 820 | 820 | 810 | 810 | 46,000 |
1992/02/25 | 825 | 825 | 810 | 810 | 38,000 |
1992/02/24 | 826 | 826 | 825 | 825 | 65,000 |
1992/02/21 | 818 | 826 | 810 | 826 | 142,000 |
1992/02/20 | 820 | 820 | 809 | 810 | 79,000 |
1992/02/19 | 825 | 825 | 810 | 811 | 53,000 |
1992/02/18 | 825 | 825 | 825 | 825 | 36,000 |
1992/02/17 | 825 | 825 | 821 | 825 | 26,000 |
1992/02/14 | 840 | 840 | 830 | 830 | 18,000 |
1992/02/13 | 841 | 841 | 838 | 840 | 75,000 |
1992/02/12 | 860 | 860 | 840 | 840 | 51,000 |
1992/02/10 | 860 | 860 | 855 | 860 | 84,000 |
1992/02/07 | 881 | 881 | 860 | 860 | 541,000 |
1992/02/06 | 885 | 895 | 876 | 876 | 540,000 |
1992/02/05 | 875 | 888 | 875 | 885 | 102,000 |
1992/02/04 | 874 | 880 | 870 | 879 | 26,000 |
1992/02/03 | 872 | 885 | 872 | 885 | 30,000 |
1992/01/31 | 855 | 885 | 855 | 880 | 99,000 |
1992/01/30 | 850 | 860 | 845 | 855 | 156,000 |
1992/01/29 | 830 | 850 | 830 | 850 | 69,000 |
1992/01/28 | 830 | 830 | 810 | 830 | 116,000 |
1992/01/27 | 820 | 830 | 820 | 830 | 30,000 |
1992/01/24 | 846 | 848 | 830 | 830 | 127,000 |
1992/01/23 | 828 | 850 | 828 | 840 | 83,000 |
1992/01/22 | 802 | 829 | 802 | 828 | 149,000 |
1992/01/21 | 838 | 848 | 812 | 812 | 72,000 |
1992/01/20 | 864 | 864 | 845 | 845 | 121,000 |
1992/01/17 | 871 | 875 | 861 | 874 | 133,000 |
1992/01/16 | 894 | 900 | 870 | 880 | 122,000 |
1992/01/14 | 892 | 900 | 892 | 894 | 131,000 |
1992/01/13 | 901 | 901 | 890 | 892 | 59,000 |
1992/01/10 | 920 | 920 | 900 | 903 | 78,000 |
1992/01/09 | 928 | 936 | 922 | 936 | 75,000 |
1992/01/08 | 950 | 950 | 921 | 948 | 71,000 |
1992/01/07 | 980 | 980 | 960 | 960 | 47,000 |
1992/01/06 | 970 | 979 | 965 | 979 | 144,000 |