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 |
|---|---|---|---|---|---|
| 1996/12/30 | 418 | 420 | 415 | 418 | 37,000 |
| 1996/12/27 | 415 | 420 | 415 | 418 | 47,000 |
| 1996/12/26 | 422 | 422 | 415 | 420 | 212,000 |
| 1996/12/25 | 421 | 421 | 415 | 417 | 62,000 |
| 1996/12/24 | 429 | 434 | 426 | 426 | 128,000 |
| 1996/12/20 | 438 | 438 | 429 | 429 | 148,000 |
| 1996/12/19 | 440 | 440 | 433 | 433 | 70,000 |
| 1996/12/18 | 445 | 447 | 440 | 440 | 22,000 |
| 1996/12/17 | 440 | 455 | 440 | 445 | 53,000 |
| 1996/12/16 | 460 | 463 | 445 | 445 | 107,000 |
| 1996/12/13 | 430 | 442 | 430 | 440 | 137,000 |
| 1996/12/12 | 443 | 443 | 440 | 440 | 67,000 |
| 1996/12/11 | 447 | 448 | 443 | 443 | 203,000 |
| 1996/12/10 | 454 | 455 | 446 | 447 | 119,000 |
| 1996/12/09 | 455 | 456 | 447 | 454 | 60,000 |
| 1996/12/06 | 465 | 468 | 453 | 454 | 66,000 |
| 1996/12/05 | 462 | 464 | 457 | 462 | 76,000 |
| 1996/12/04 | 466 | 466 | 462 | 465 | 68,000 |
| 1996/12/03 | 472 | 473 | 470 | 471 | 31,000 |
| 1996/12/02 | 480 | 480 | 471 | 471 | 75,000 |
| 1996/11/29 | 484 | 488 | 480 | 480 | 51,000 |
| 1996/11/28 | 486 | 488 | 483 | 483 | 47,000 |
| 1996/11/27 | 492 | 492 | 481 | 481 | 98,000 |
| 1996/11/26 | 492 | 495 | 492 | 492 | 137,000 |
| 1996/11/25 | 483 | 485 | 481 | 481 | 154,000 |
| 1996/11/22 | 485 | 485 | 477 | 483 | 232,000 |
| 1996/11/21 | 498 | 499 | 480 | 485 | 297,000 |
| 1996/11/20 | 490 | 496 | 490 | 494 | 171,000 |
| 1996/11/19 | 482 | 490 | 480 | 490 | 103,000 |
| 1996/11/18 | 485 | 485 | 481 | 481 | 52,000 |
| 1996/11/15 | 491 | 492 | 476 | 476 | 375,000 |
| 1996/11/14 | 499 | 499 | 491 | 491 | 181,000 |
| 1996/11/13 | 495 | 500 | 491 | 491 | 94,000 |
| 1996/11/12 | 500 | 500 | 491 | 491 | 26,000 |
| 1996/11/11 | 496 | 505 | 491 | 491 | 54,000 |
| 1996/11/08 | 489 | 498 | 489 | 491 | 99,000 |
| 1996/11/07 | 500 | 500 | 489 | 489 | 75,000 |
| 1996/11/06 | 493 | 500 | 493 | 500 | 75,000 |
| 1996/11/05 | 491 | 495 | 491 | 495 | 45,000 |
| 1996/11/01 | 501 | 501 | 495 | 495 | 107,000 |
| 1996/10/31 | 491 | 501 | 489 | 501 | 89,000 |
| 1996/10/30 | 501 | 508 | 495 | 496 | 124,000 |
| 1996/10/29 | 499 | 501 | 495 | 501 | 31,000 |
| 1996/10/28 | 490 | 505 | 490 | 499 | 43,000 |
| 1996/10/25 | 492 | 495 | 488 | 494 | 184,000 |
| 1996/10/24 | 488 | 490 | 488 | 488 | 46,000 |
| 1996/10/23 | 490 | 493 | 488 | 493 | 70,000 |
| 1996/10/22 | 495 | 496 | 490 | 490 | 43,000 |
| 1996/10/21 | 508 | 508 | 495 | 500 | 36,000 |
| 1996/10/18 | 490 | 503 | 490 | 495 | 161,000 |
| 1996/10/17 | 489 | 495 | 485 | 488 | 112,000 |
| 1996/10/16 | 494 | 495 | 484 | 485 | 198,000 |
| 1996/10/15 | 481 | 489 | 481 | 489 | 192,000 |
| 1996/10/14 | 490 | 490 | 485 | 485 | 87,000 |
| 1996/10/11 | 479 | 495 | 476 | 494 | 508,000 |
| 1996/10/09 | 486 | 488 | 469 | 469 | 390,000 |
| 1996/10/08 | 495 | 495 | 490 | 490 | 180,000 |
| 1996/10/07 | 505 | 505 | 493 | 497 | 49,000 |
| 1996/10/04 | 495 | 500 | 492 | 500 | 156,000 |
| 1996/10/03 | 517 | 517 | 505 | 507 | 146,000 |
| 1996/10/02 | 511 | 518 | 508 | 510 | 134,000 |
| 1996/10/01 | 523 | 523 | 518 | 520 | 87,000 |
| 1996/09/30 | 524 | 529 | 513 | 529 | 82,000 |
| 1996/09/27 | 517 | 518 | 510 | 515 | 74,000 |
| 1996/09/26 | 525 | 525 | 510 | 515 | 67,000 |
| 1996/09/25 | 510 | 516 | 510 | 515 | 55,000 |
| 1996/09/24 | 509 | 515 | 508 | 515 | 163,000 |
| 1996/09/20 | 515 | 515 | 509 | 509 | 98,000 |
| 1996/09/19 | 525 | 525 | 511 | 511 | 19,000 |
| 1996/09/18 | 521 | 521 | 515 | 515 | 34,000 |
| 1996/09/17 | 528 | 535 | 520 | 530 | 65,000 |
| 1996/09/13 | 503 | 520 | 501 | 515 | 105,000 |
| 1996/09/12 | 499 | 508 | 495 | 508 | 241,000 |
| 1996/09/11 | 499 | 499 | 492 | 498 | 175,000 |
| 1996/09/10 | 503 | 503 | 499 | 499 | 52,000 |
| 1996/09/09 | 492 | 500 | 492 | 493 | 98,000 |
| 1996/09/06 | 500 | 504 | 496 | 497 | 104,000 |
| 1996/09/05 | 501 | 504 | 501 | 502 | 227,000 |
| 1996/09/04 | 500 | 505 | 500 | 502 | 95,000 |
| 1996/09/03 | 498 | 504 | 495 | 500 | 74,000 |
| 1996/09/02 | 498 | 500 | 491 | 498 | 78,000 |
| 1996/08/30 | 506 | 508 | 500 | 500 | 64,000 |
| 1996/08/29 | 515 | 516 | 508 | 510 | 70,000 |
| 1996/08/28 | 522 | 522 | 515 | 515 | 39,000 |
| 1996/08/27 | 520 | 521 | 520 | 520 | 74,000 |
| 1996/08/26 | 535 | 535 | 521 | 521 | 111,000 |
| 1996/08/23 | 532 | 539 | 525 | 530 | 344,000 |
| 1996/08/22 | 521 | 542 | 521 | 542 | 40,000 |
| 1996/08/21 | 534 | 542 | 529 | 540 | 82,000 |
| 1996/08/20 | 536 | 536 | 520 | 534 | 68,000 |
| 1996/08/19 | 534 | 538 | 526 | 526 | 23,000 |
| 1996/08/16 | 531 | 531 | 531 | 531 | 25,000 |
| 1996/08/15 | 523 | 530 | 523 | 528 | 46,000 |
| 1996/08/14 | 520 | 522 | 515 | 522 | 61,000 |
| 1996/08/13 | 508 | 512 | 503 | 512 | 71,000 |
| 1996/08/12 | 518 | 518 | 500 | 510 | 48,000 |
| 1996/08/09 | 525 | 525 | 510 | 510 | 74,000 |
| 1996/08/08 | 510 | 522 | 504 | 522 | 200,000 |
| 1996/08/07 | 523 | 523 | 496 | 499 | 407,000 |
| 1996/08/06 | 515 | 518 | 510 | 518 | 90,000 |
| 1996/08/05 | 523 | 525 | 515 | 515 | 497,000 |
| 1996/08/02 | 520 | 526 | 516 | 517 | 99,000 |
| 1996/08/01 | 519 | 534 | 516 | 534 | 89,000 |
| 1996/07/31 | 518 | 520 | 513 | 518 | 307,000 |
| 1996/07/30 | 533 | 536 | 508 | 508 | 117,000 |
| 1996/07/29 | 536 | 546 | 536 | 536 | 46,000 |
| 1996/07/26 | 543 | 543 | 535 | 540 | 60,000 |
| 1996/07/25 | 540 | 543 | 535 | 540 | 77,000 |
| 1996/07/24 | 555 | 555 | 542 | 542 | 48,000 |
| 1996/07/23 | 551 | 560 | 545 | 545 | 89,000 |
| 1996/07/22 | 564 | 565 | 560 | 561 | 94,000 |
| 1996/07/19 | 564 | 564 | 562 | 564 | 44,000 |
| 1996/07/18 | 550 | 556 | 550 | 556 | 123,000 |
| 1996/07/17 | 563 | 569 | 550 | 550 | 211,000 |
| 1996/07/16 | 562 | 565 | 562 | 563 | 55,000 |
| 1996/07/15 | 567 | 572 | 565 | 568 | 152,000 |
| 1996/07/12 | 565 | 572 | 565 | 570 | 42,000 |
| 1996/07/11 | 570 | 576 | 567 | 576 | 50,000 |
| 1996/07/10 | 579 | 580 | 565 | 565 | 85,000 |
| 1996/07/09 | 583 | 583 | 575 | 575 | 59,000 |
| 1996/07/08 | 587 | 590 | 577 | 577 | 183,000 |
| 1996/07/05 | 596 | 596 | 586 | 587 | 49,000 |
| 1996/07/04 | 597 | 598 | 586 | 586 | 88,000 |
| 1996/07/03 | 608 | 608 | 589 | 593 | 213,000 |
| 1996/07/02 | 598 | 609 | 598 | 605 | 382,000 |
| 1996/07/01 | 594 | 599 | 586 | 598 | 139,000 |
| 1996/06/28 | 595 | 596 | 581 | 583 | 293,000 |
| 1996/06/27 | 594 | 597 | 589 | 595 | 133,000 |
| 1996/06/26 | 593 | 595 | 585 | 595 | 117,000 |
| 1996/06/25 | 598 | 598 | 581 | 583 | 287,000 |
| 1996/06/24 | 585 | 585 | 579 | 579 | 66,000 |
| 1996/06/21 | 590 | 590 | 579 | 579 | 55,000 |
| 1996/06/20 | 580 | 582 | 575 | 582 | 108,000 |
| 1996/06/19 | 586 | 586 | 576 | 576 | 45,000 |
| 1996/06/18 | 592 | 592 | 580 | 580 | 62,000 |
| 1996/06/17 | 595 | 595 | 580 | 580 | 46,000 |
| 1996/06/14 | 590 | 596 | 588 | 595 | 257,000 |
| 1996/06/13 | 588 | 595 | 587 | 590 | 91,000 |
| 1996/06/12 | 585 | 590 | 578 | 586 | 41,000 |
| 1996/06/11 | 574 | 578 | 566 | 575 | 64,000 |
| 1996/06/10 | 564 | 567 | 562 | 564 | 53,000 |
| 1996/06/07 | 575 | 577 | 565 | 565 | 78,000 |
| 1996/06/06 | 580 | 583 | 575 | 575 | 81,000 |
| 1996/06/05 | 580 | 580 | 577 | 578 | 98,000 |
| 1996/06/04 | 577 | 583 | 577 | 579 | 72,000 |
| 1996/06/03 | 590 | 597 | 577 | 577 | 203,000 |
| 1996/05/31 | 587 | 588 | 581 | 585 | 181,000 |
| 1996/05/30 | 593 | 593 | 587 | 587 | 158,000 |
| 1996/05/29 | 595 | 598 | 590 | 591 | 136,000 |
| 1996/05/28 | 598 | 598 | 591 | 591 | 146,000 |
| 1996/05/27 | 617 | 617 | 598 | 598 | 97,000 |
| 1996/05/24 | 607 | 610 | 607 | 610 | 140,000 |
| 1996/05/23 | 621 | 621 | 598 | 607 | 150,000 |
| 1996/05/22 | 622 | 628 | 617 | 625 | 144,000 |
| 1996/05/21 | 635 | 635 | 622 | 629 | 149,000 |
| 1996/05/20 | 636 | 637 | 625 | 625 | 250,000 |
| 1996/05/17 | 653 | 653 | 626 | 630 | 1,711,000 |
| 1996/05/16 | 600 | 643 | 600 | 643 | 937,000 |
| 1996/05/15 | 595 | 609 | 584 | 598 | 226,000 |
| 1996/05/14 | 586 | 598 | 585 | 595 | 311,000 |
| 1996/05/13 | 599 | 604 | 586 | 586 | 168,000 |
| 1996/05/10 | 595 | 600 | 593 | 593 | 196,000 |
| 1996/05/09 | 590 | 602 | 589 | 599 | 258,000 |
| 1996/05/08 | 589 | 589 | 581 | 585 | 183,000 |
| 1996/05/07 | 599 | 599 | 581 | 586 | 553,000 |
| 1996/05/02 | 605 | 605 | 593 | 597 | 220,000 |
| 1996/05/01 | 607 | 612 | 601 | 605 | 138,000 |
| 1996/04/30 | 611 | 611 | 605 | 607 | 153,000 |
| 1996/04/26 | 617 | 617 | 610 | 610 | 195,000 |
| 1996/04/25 | 620 | 620 | 610 | 616 | 256,000 |
| 1996/04/24 | 616 | 622 | 615 | 615 | 166,000 |
| 1996/04/23 | 630 | 633 | 610 | 615 | 318,000 |
| 1996/04/22 | 614 | 623 | 613 | 623 | 157,000 |
| 1996/04/19 | 619 | 619 | 607 | 613 | 319,000 |
| 1996/04/18 | 626 | 626 | 614 | 620 | 438,000 |
| 1996/04/17 | 630 | 634 | 625 | 629 | 655,000 |
| 1996/04/16 | 642 | 642 | 620 | 623 | 418,000 |
| 1996/04/15 | 624 | 643 | 624 | 638 | 964,000 |
| 1996/04/12 | 616 | 623 | 616 | 619 | 389,000 |
| 1996/04/11 | 616 | 624 | 614 | 616 | 385,000 |
| 1996/04/10 | 635 | 635 | 605 | 610 | 715,000 |
| 1996/04/09 | 620 | 637 | 619 | 625 | 2,053,000 |
| 1996/04/08 | 615 | 619 | 605 | 615 | 547,000 |
| 1996/04/05 | 600 | 618 | 599 | 613 | 1,157,000 |
| 1996/04/04 | 589 | 599 | 589 | 599 | 379,000 |
| 1996/04/03 | 610 | 620 | 591 | 599 | 880,000 |
| 1996/04/02 | 596 | 609 | 590 | 601 | 1,067,000 |
| 1996/04/01 | 574 | 590 | 565 | 586 | 481,000 |
| 1996/03/29 | 569 | 571 | 558 | 564 | 305,000 |
| 1996/03/28 | 560 | 564 | 558 | 559 | 59,000 |
| 1996/03/27 | 565 | 565 | 548 | 553 | 128,000 |
| 1996/03/26 | 565 | 575 | 560 | 560 | 98,000 |
| 1996/03/25 | 573 | 577 | 563 | 570 | 174,000 |
| 1996/03/22 | 572 | 572 | 562 | 563 | 44,000 |
| 1996/03/21 | 556 | 564 | 554 | 562 | 313,000 |
| 1996/03/19 | 554 | 559 | 553 | 556 | 119,000 |
| 1996/03/18 | 562 | 572 | 556 | 556 | 70,000 |
| 1996/03/15 | 545 | 566 | 545 | 566 | 103,000 |
| 1996/03/14 | 543 | 545 | 541 | 545 | 119,000 |
| 1996/03/13 | 554 | 554 | 543 | 543 | 161,000 |
| 1996/03/12 | 555 | 556 | 553 | 553 | 108,000 |
| 1996/03/11 | 542 | 555 | 542 | 554 | 309,000 |
| 1996/03/08 | 553 | 562 | 553 | 562 | 151,000 |
| 1996/03/07 | 565 | 569 | 562 | 562 | 116,000 |
| 1996/03/06 | 570 | 570 | 565 | 570 | 99,000 |
| 1996/03/05 | 581 | 581 | 568 | 570 | 122,000 |
| 1996/03/04 | 589 | 589 | 575 | 581 | 118,000 |
| 1996/03/01 | 584 | 588 | 575 | 575 | 201,000 |
| 1996/02/29 | 586 | 590 | 581 | 587 | 106,000 |
| 1996/02/28 | 583 | 592 | 578 | 589 | 164,000 |
| 1996/02/27 | 592 | 594 | 580 | 584 | 524,000 |
| 1996/02/26 | 578 | 595 | 575 | 595 | 515,000 |
| 1996/02/23 | 578 | 583 | 576 | 580 | 196,000 |
| 1996/02/22 | 568 | 579 | 565 | 576 | 382,000 |
| 1996/02/21 | 575 | 578 | 570 | 570 | 152,000 |
| 1996/02/20 | 565 | 579 | 560 | 575 | 376,000 |
| 1996/02/19 | 570 | 570 | 565 | 565 | 122,000 |
| 1996/02/16 | 585 | 585 | 565 | 570 | 309,000 |
| 1996/02/15 | 570 | 595 | 567 | 585 | 916,000 |
| 1996/02/14 | 576 | 579 | 561 | 571 | 683,000 |
| 1996/02/13 | 586 | 587 | 575 | 575 | 193,000 |
| 1996/02/09 | 575 | 587 | 570 | 586 | 467,000 |
| 1996/02/08 | 580 | 585 | 573 | 573 | 349,000 |
| 1996/02/07 | 580 | 593 | 571 | 572 | 805,000 |
| 1996/02/06 | 598 | 598 | 579 | 580 | 360,000 |
| 1996/02/05 | 619 | 619 | 585 | 598 | 924,000 |
| 1996/02/02 | 584 | 620 | 565 | 613 | 2,354,000 |
| 1996/02/01 | 558 | 585 | 550 | 585 | 971,000 |
| 1996/01/31 | 561 | 565 | 558 | 558 | 340,000 |
| 1996/01/30 | 560 | 564 | 552 | 560 | 499,000 |
| 1996/01/29 | 545 | 560 | 538 | 555 | 355,000 |
| 1996/01/26 | 540 | 544 | 536 | 544 | 166,000 |
| 1996/01/25 | 537 | 537 | 530 | 535 | 452,000 |
| 1996/01/24 | 535 | 537 | 531 | 533 | 244,000 |
| 1996/01/23 | 536 | 536 | 531 | 535 | 121,000 |
| 1996/01/22 | 527 | 537 | 527 | 537 | 209,000 |
| 1996/01/19 | 532 | 536 | 525 | 528 | 180,000 |
| 1996/01/18 | 544 | 544 | 531 | 532 | 323,000 |
| 1996/01/17 | 548 | 548 | 535 | 536 | 322,000 |
| 1996/01/16 | 543 | 549 | 542 | 545 | 239,000 |
| 1996/01/12 | 545 | 549 | 540 | 540 | 311,000 |
| 1996/01/11 | 536 | 540 | 535 | 538 | 267,000 |
| 1996/01/10 | 534 | 542 | 533 | 537 | 417,000 |
| 1996/01/09 | 533 | 534 | 527 | 532 | 168,000 |
| 1996/01/08 | 523 | 535 | 523 | 534 | 198,000 |
| 1996/01/05 | 530 | 531 | 520 | 520 | 196,000 |
| 1996/01/04 | 531 | 534 | 520 | 533 | 118,000 |