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 |
|---|---|---|---|---|---|
| 2005/12/30 | 550 | 554 | 549 | 550 | 284,000 |
| 2005/12/29 | 544 | 554 | 544 | 551 | 581,000 |
| 2005/12/28 | 533 | 544 | 533 | 542 | 493,000 |
| 2005/12/27 | 542 | 544 | 532 | 533 | 471,000 |
| 2005/12/26 | 542 | 547 | 536 | 542 | 379,000 |
| 2005/12/22 | 546 | 548 | 539 | 542 | 368,000 |
| 2005/12/21 | 547 | 550 | 542 | 548 | 469,000 |
| 2005/12/20 | 532 | 545 | 532 | 542 | 535,000 |
| 2005/12/19 | 538 | 540 | 528 | 532 | 541,000 |
| 2005/12/16 | 546 | 556 | 540 | 548 | 621,000 |
| 2005/12/15 | 570 | 570 | 551 | 553 | 326,000 |
| 2005/12/14 | 579 | 585 | 555 | 564 | 361,000 |
| 2005/12/13 | 580 | 581 | 572 | 580 | 410,000 |
| 2005/12/12 | 558 | 580 | 557 | 574 | 666,000 |
| 2005/12/09 | 541 | 567 | 539 | 563 | 744,000 |
| 2005/12/08 | 562 | 562 | 538 | 538 | 542,000 |
| 2005/12/07 | 556 | 562 | 556 | 557 | 450,000 |
| 2005/12/06 | 564 | 565 | 552 | 555 | 756,000 |
| 2005/12/05 | 545 | 570 | 545 | 569 | 1,066,000 |
| 2005/12/02 | 530 | 546 | 530 | 544 | 997,000 |
| 2005/12/01 | 523 | 530 | 517 | 530 | 650,000 |
| 2005/11/30 | 531 | 534 | 519 | 519 | 763,000 |
| 2005/11/29 | 507 | 517 | 505 | 514 | 1,221,000 |
| 2005/11/28 | 489 | 514 | 488 | 508 | 1,563,000 |
| 2005/11/25 | 481 | 489 | 471 | 489 | 560,000 |
| 2005/11/24 | 481 | 482 | 473 | 476 | 403,000 |
| 2005/11/22 | 485 | 489 | 473 | 478 | 480,000 |
| 2005/11/21 | 485 | 490 | 481 | 488 | 956,000 |
| 2005/11/18 | 483 | 483 | 475 | 479 | 631,000 |
| 2005/11/17 | 470 | 471 | 467 | 471 | 377,000 |
| 2005/11/16 | 460 | 463 | 443 | 463 | 569,000 |
| 2005/11/15 | 474 | 474 | 457 | 464 | 428,000 |
| 2005/11/14 | 475 | 477 | 470 | 470 | 531,000 |
| 2005/11/11 | 474 | 479 | 463 | 467 | 979,000 |
| 2005/11/10 | 493 | 493 | 466 | 479 | 716,000 |
| 2005/11/09 | 485 | 494 | 476 | 490 | 772,000 |
| 2005/11/08 | 490 | 490 | 480 | 482 | 1,175,000 |
| 2005/11/07 | 477 | 478 | 465 | 471 | 658,000 |
| 2005/11/04 | 481 | 481 | 475 | 479 | 490,000 |
| 2005/11/02 | 481 | 481 | 473 | 477 | 322,000 |
| 2005/11/01 | 480 | 482 | 477 | 481 | 569,000 |
| 2005/10/31 | 463 | 483 | 463 | 470 | 958,000 |
| 2005/10/28 | 464 | 465 | 457 | 461 | 307,000 |
| 2005/10/27 | 451 | 465 | 451 | 465 | 657,000 |
| 2005/10/26 | 448 | 449 | 444 | 449 | 309,000 |
| 2005/10/25 | 450 | 452 | 445 | 448 | 459,000 |
| 2005/10/24 | 450 | 453 | 441 | 447 | 205,000 |
| 2005/10/21 | 441 | 453 | 435 | 450 | 257,000 |
| 2005/10/20 | 453 | 460 | 447 | 450 | 343,000 |
| 2005/10/19 | 451 | 454 | 443 | 450 | 352,000 |
| 2005/10/18 | 456 | 461 | 453 | 454 | 194,000 |
| 2005/10/17 | 469 | 470 | 455 | 457 | 572,000 |
| 2005/10/14 | 462 | 471 | 459 | 466 | 489,000 |
| 2005/10/13 | 458 | 465 | 456 | 462 | 354,000 |
| 2005/10/12 | 460 | 475 | 460 | 468 | 988,000 |
| 2005/10/11 | 434 | 460 | 434 | 458 | 821,000 |
| 2005/10/07 | 433 | 439 | 425 | 434 | 634,000 |
| 2005/10/06 | 448 | 448 | 432 | 438 | 997,000 |
| 2005/10/05 | 464 | 465 | 451 | 453 | 860,000 |
| 2005/10/04 | 445 | 485 | 445 | 466 | 2,052,000 |
| 2005/10/03 | 445 | 450 | 437 | 450 | 743,000 |
| 2005/09/30 | 454 | 477 | 451 | 452 | 790,000 |
| 2005/09/29 | 473 | 476 | 453 | 464 | 1,279,000 |
| 2005/09/28 | 440 | 503 | 437 | 466 | 5,012,000 |
| 2005/09/27 | 425 | 443 | 420 | 435 | 1,692,000 |
| 2005/09/26 | 419 | 423 | 414 | 422 | 749,000 |
| 2005/09/22 | 417 | 418 | 411 | 416 | 871,000 |
| 2005/09/21 | 409 | 425 | 404 | 420 | 1,504,000 |
| 2005/09/20 | 410 | 410 | 403 | 405 | 780,000 |
| 2005/09/16 | 403 | 410 | 397 | 401 | 1,139,000 |
| 2005/09/15 | 390 | 408 | 388 | 403 | 2,524,000 |
| 2005/09/14 | 384 | 389 | 383 | 385 | 349,000 |
| 2005/09/13 | 385 | 392 | 383 | 386 | 737,000 |
| 2005/09/12 | 388 | 388 | 383 | 385 | 487,000 |
| 2005/09/09 | 386 | 386 | 380 | 383 | 1,131,000 |
| 2005/09/08 | 382 | 396 | 377 | 377 | 3,219,000 |
| 2005/09/07 | 383 | 384 | 377 | 379 | 698,000 |
| 2005/09/06 | 387 | 387 | 378 | 379 | 836,000 |
| 2005/09/05 | 379 | 389 | 373 | 385 | 1,162,000 |
| 2005/09/02 | 386 | 386 | 376 | 379 | 1,342,000 |
| 2005/09/01 | 377 | 389 | 376 | 383 | 1,910,000 |
| 2005/08/31 | 368 | 375 | 368 | 372 | 770,000 |
| 2005/08/30 | 371 | 372 | 367 | 370 | 715,000 |
| 2005/08/29 | 370 | 370 | 366 | 366 | 406,000 |
| 2005/08/26 | 368 | 374 | 367 | 374 | 694,000 |
| 2005/08/25 | 371 | 374 | 367 | 369 | 564,000 |
| 2005/08/24 | 373 | 377 | 366 | 376 | 961,000 |
| 2005/08/23 | 385 | 385 | 375 | 377 | 763,000 |
| 2005/08/22 | 376 | 383 | 375 | 383 | 821,000 |
| 2005/08/19 | 376 | 379 | 372 | 376 | 710,000 |
| 2005/08/18 | 383 | 386 | 372 | 380 | 1,201,000 |
| 2005/08/17 | 381 | 393 | 378 | 379 | 3,190,000 |
| 2005/08/16 | 382 | 388 | 372 | 385 | 3,746,000 |
| 2005/08/15 | 354 | 382 | 352 | 375 | 9,143,000 |
| 2005/08/12 | 364 | 368 | 349 | 350 | 4,824,000 |
| 2005/08/11 | 348 | 380 | 340 | 374 | 10,634,000 |
| 2005/08/10 | 325 | 354 | 324 | 349 | 18,591,000 |
| 2005/08/09 | 308 | 314 | 305 | 305 | 327,000 |
| 2005/08/08 | 298 | 308 | 291 | 308 | 443,000 |
| 2005/08/05 | 310 | 311 | 298 | 303 | 397,000 |
| 2005/08/04 | 311 | 316 | 310 | 313 | 500,000 |
| 2005/08/03 | 320 | 320 | 313 | 314 | 585,000 |
| 2005/08/02 | 317 | 320 | 311 | 320 | 752,000 |
| 2005/08/01 | 311 | 321 | 311 | 320 | 607,000 |
| 2005/07/29 | 320 | 322 | 311 | 314 | 731,000 |
| 2005/07/28 | 320 | 325 | 318 | 322 | 758,000 |
| 2005/07/27 | 314 | 322 | 313 | 319 | 863,000 |
| 2005/07/26 | 313 | 315 | 311 | 313 | 232,000 |
| 2005/07/25 | 309 | 318 | 308 | 316 | 940,000 |
| 2005/07/22 | 310 | 311 | 305 | 310 | 361,000 |
| 2005/07/21 | 310 | 312 | 307 | 310 | 390,000 |
| 2005/07/20 | 309 | 310 | 307 | 309 | 461,000 |
| 2005/07/19 | 305 | 311 | 304 | 310 | 476,000 |
| 2005/07/15 | 311 | 313 | 307 | 307 | 540,000 |
| 2005/07/14 | 307 | 314 | 307 | 310 | 1,530,000 |
| 2005/07/13 | 302 | 309 | 302 | 308 | 1,021,000 |
| 2005/07/12 | 304 | 305 | 301 | 303 | 916,000 |
| 2005/07/11 | 310 | 312 | 302 | 303 | 2,548,000 |
| 2005/07/08 | 287 | 300 | 286 | 295 | 1,754,000 |
| 2005/07/07 | 281 | 295 | 278 | 287 | 1,050,000 |
| 2005/07/06 | 281 | 285 | 279 | 281 | 579,000 |
| 2005/07/05 | 281 | 281 | 279 | 279 | 188,000 |
| 2005/07/04 | 281 | 282 | 279 | 281 | 251,000 |
| 2005/07/01 | 279 | 280 | 277 | 280 | 166,000 |
| 2005/06/30 | 279 | 281 | 274 | 280 | 367,000 |
| 2005/06/29 | 285 | 285 | 279 | 280 | 288,000 |
| 2005/06/28 | 277 | 282 | 275 | 282 | 352,000 |
| 2005/06/27 | 276 | 276 | 273 | 275 | 243,000 |
| 2005/06/24 | 274 | 278 | 272 | 277 | 380,000 |
| 2005/06/23 | 281 | 281 | 276 | 276 | 346,000 |
| 2005/06/22 | 279 | 282 | 276 | 281 | 822,000 |
| 2005/06/21 | 284 | 287 | 278 | 281 | 1,137,000 |
| 2005/06/20 | 293 | 293 | 285 | 287 | 708,000 |
| 2005/06/17 | 288 | 293 | 287 | 293 | 731,000 |
| 2005/06/16 | 288 | 290 | 287 | 287 | 309,000 |
| 2005/06/15 | 285 | 290 | 283 | 287 | 480,000 |
| 2005/06/14 | 287 | 287 | 284 | 285 | 258,000 |
| 2005/06/13 | 289 | 290 | 286 | 288 | 307,000 |
| 2005/06/10 | 287 | 290 | 286 | 289 | 462,000 |
| 2005/06/09 | 294 | 295 | 282 | 283 | 856,000 |
| 2005/06/08 | 293 | 297 | 292 | 295 | 622,000 |
| 2005/06/07 | 297 | 297 | 293 | 295 | 715,000 |
| 2005/06/06 | 287 | 298 | 286 | 295 | 1,359,000 |
| 2005/06/03 | 282 | 290 | 280 | 290 | 903,000 |
| 2005/06/02 | 287 | 287 | 281 | 282 | 1,057,000 |
| 2005/06/01 | 282 | 290 | 280 | 290 | 1,142,000 |
| 2005/05/31 | 284 | 285 | 277 | 285 | 1,042,000 |
| 2005/05/30 | 279 | 288 | 276 | 286 | 3,792,000 |
| 2005/05/27 | 270 | 283 | 270 | 280 | 3,655,000 |
| 2005/05/26 | 250 | 268 | 250 | 268 | 1,673,000 |
| 2005/05/25 | 259 | 259 | 253 | 255 | 294,000 |
| 2005/05/24 | 260 | 262 | 258 | 260 | 296,000 |
| 2005/05/23 | 258 | 260 | 256 | 259 | 291,000 |
| 2005/05/20 | 257 | 260 | 257 | 260 | 502,000 |
| 2005/05/19 | 257 | 260 | 254 | 255 | 517,000 |
| 2005/05/18 | 260 | 260 | 253 | 253 | 398,000 |
| 2005/05/17 | 261 | 266 | 255 | 258 | 980,000 |
| 2005/05/16 | 266 | 268 | 257 | 257 | 511,000 |
| 2005/05/13 | 261 | 271 | 260 | 266 | 1,996,000 |
| 2005/05/12 | 259 | 271 | 256 | 266 | 2,513,000 |
| 2005/05/11 | 255 | 259 | 254 | 256 | 559,000 |
| 2005/05/10 | 257 | 262 | 253 | 254 | 1,052,000 |
| 2005/05/09 | 252 | 253 | 246 | 249 | 324,000 |
| 2005/05/06 | 247 | 250 | 245 | 249 | 218,000 |
| 2005/05/02 | 245 | 245 | 242 | 244 | 216,000 |
| 2005/04/28 | 251 | 251 | 245 | 247 | 304,000 |
| 2005/04/27 | 242 | 248 | 240 | 248 | 209,000 |
| 2005/04/26 | 244 | 244 | 239 | 240 | 111,000 |
| 2005/04/25 | 242 | 244 | 240 | 242 | 167,000 |
| 2005/04/22 | 247 | 248 | 240 | 246 | 278,000 |
| 2005/04/21 | 238 | 240 | 232 | 239 | 551,000 |
| 2005/04/20 | 244 | 248 | 243 | 243 | 241,000 |
| 2005/04/19 | 239 | 248 | 235 | 241 | 645,000 |
| 2005/04/18 | 225 | 233 | 222 | 229 | 557,000 |
| 2005/04/15 | 244 | 244 | 238 | 240 | 281,000 |
| 2005/04/14 | 244 | 247 | 242 | 245 | 221,000 |
| 2005/04/13 | 250 | 252 | 249 | 250 | 210,000 |
| 2005/04/12 | 255 | 256 | 248 | 248 | 219,000 |
| 2005/04/11 | 258 | 259 | 255 | 256 | 221,000 |
| 2005/04/08 | 260 | 260 | 257 | 260 | 235,000 |
| 2005/04/07 | 260 | 260 | 258 | 259 | 138,000 |
| 2005/04/06 | 260 | 263 | 260 | 260 | 233,000 |
| 2005/04/05 | 259 | 259 | 256 | 259 | 184,000 |
| 2005/04/04 | 252 | 256 | 252 | 255 | 199,000 |
| 2005/04/01 | 255 | 259 | 255 | 257 | 230,000 |
| 2005/03/31 | 258 | 264 | 256 | 259 | 1,206,000 |
| 2005/03/30 | 250 | 254 | 246 | 248 | 442,000 |
| 2005/03/29 | 259 | 263 | 253 | 254 | 392,000 |
| 2005/03/28 | 252 | 261 | 252 | 260 | 549,000 |
| 2005/03/25 | 269 | 269 | 264 | 265 | 348,000 |
| 2005/03/24 | 271 | 271 | 265 | 266 | 621,000 |
| 2005/03/23 | 270 | 271 | 264 | 268 | 597,000 |
| 2005/03/22 | 273 | 274 | 271 | 271 | 326,000 |
| 2005/03/18 | 271 | 274 | 269 | 272 | 871,000 |
| 2005/03/17 | 265 | 270 | 263 | 270 | 933,000 |
| 2005/03/16 | 266 | 268 | 263 | 267 | 774,000 |
| 2005/03/15 | 266 | 284 | 264 | 269 | 3,119,000 |
| 2005/03/14 | 263 | 264 | 262 | 262 | 300,000 |
| 2005/03/11 | 265 | 266 | 262 | 263 | 1,097,000 |
| 2005/03/10 | 262 | 262 | 258 | 260 | 362,000 |
| 2005/03/09 | 260 | 262 | 256 | 261 | 477,000 |
| 2005/03/08 | 263 | 263 | 258 | 260 | 467,000 |
| 2005/03/07 | 264 | 266 | 263 | 265 | 699,000 |
| 2005/03/04 | 263 | 265 | 262 | 264 | 509,000 |
| 2005/03/03 | 266 | 271 | 265 | 265 | 1,032,000 |
| 2005/03/02 | 262 | 268 | 261 | 266 | 1,165,000 |
| 2005/03/01 | 262 | 263 | 258 | 262 | 1,158,000 |
| 2005/02/28 | 256 | 261 | 254 | 261 | 1,630,000 |
| 2005/02/25 | 253 | 260 | 253 | 255 | 1,542,000 |
| 2005/02/24 | 255 | 257 | 253 | 256 | 858,000 |
| 2005/02/23 | 250 | 253 | 249 | 253 | 383,000 |
| 2005/02/22 | 252 | 253 | 250 | 252 | 170,000 |
| 2005/02/21 | 254 | 254 | 252 | 252 | 312,000 |
| 2005/02/18 | 248 | 253 | 248 | 251 | 283,000 |
| 2005/02/17 | 250 | 255 | 250 | 253 | 484,000 |
| 2005/02/16 | 255 | 256 | 252 | 252 | 561,000 |
| 2005/02/15 | 255 | 256 | 252 | 255 | 1,007,000 |
| 2005/02/14 | 253 | 257 | 252 | 256 | 1,309,000 |
| 2005/02/10 | 245 | 251 | 244 | 249 | 979,000 |
| 2005/02/09 | 246 | 246 | 243 | 245 | 234,000 |
| 2005/02/08 | 247 | 247 | 244 | 245 | 189,000 |
| 2005/02/07 | 245 | 246 | 244 | 246 | 467,000 |
| 2005/02/04 | 246 | 246 | 241 | 242 | 545,000 |
| 2005/02/03 | 246 | 246 | 242 | 244 | 422,000 |
| 2005/02/02 | 245 | 248 | 244 | 247 | 1,409,000 |
| 2005/02/01 | 238 | 244 | 238 | 242 | 826,000 |
| 2005/01/31 | 235 | 240 | 232 | 237 | 624,000 |
| 2005/01/28 | 235 | 235 | 231 | 234 | 422,000 |
| 2005/01/27 | 238 | 238 | 234 | 235 | 242,000 |
| 2005/01/26 | 239 | 240 | 237 | 238 | 432,000 |
| 2005/01/25 | 231 | 236 | 231 | 235 | 282,000 |
| 2005/01/24 | 233 | 234 | 232 | 232 | 325,000 |
| 2005/01/21 | 235 | 237 | 226 | 233 | 335,000 |
| 2005/01/20 | 237 | 240 | 237 | 239 | 246,000 |
| 2005/01/19 | 240 | 243 | 239 | 242 | 386,000 |
| 2005/01/18 | 241 | 241 | 237 | 238 | 323,000 |
| 2005/01/17 | 244 | 244 | 239 | 242 | 263,000 |
| 2005/01/14 | 237 | 241 | 235 | 239 | 473,000 |
| 2005/01/13 | 246 | 247 | 239 | 241 | 878,000 |
| 2005/01/12 | 240 | 246 | 240 | 243 | 1,330,000 |
| 2005/01/11 | 237 | 241 | 235 | 240 | 1,263,000 |
| 2005/01/07 | 234 | 237 | 225 | 234 | 1,532,000 |
| 2005/01/06 | 225 | 236 | 225 | 235 | 1,855,000 |
| 2005/01/05 | 223 | 228 | 222 | 224 | 648,000 |
| 2005/01/04 | 220 | 225 | 220 | 225 | 206,000 |