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 |
|---|---|---|---|---|---|
| 2008/12/30 | 348 | 352 | 346 | 346 | 325,000 |
| 2008/12/29 | 343 | 346 | 336 | 345 | 469,000 |
| 2008/12/26 | 332 | 342 | 328 | 342 | 459,000 |
| 2008/12/25 | 332 | 336 | 320 | 327 | 375,000 |
| 2008/12/24 | 339 | 348 | 325 | 329 | 1,063,000 |
| 2008/12/22 | 313 | 339 | 311 | 335 | 587,000 |
| 2008/12/19 | 305 | 314 | 302 | 307 | 455,000 |
| 2008/12/18 | 309 | 314 | 300 | 306 | 537,000 |
| 2008/12/17 | 329 | 331 | 303 | 314 | 602,000 |
| 2008/12/16 | 330 | 330 | 322 | 326 | 189,000 |
| 2008/12/15 | 336 | 336 | 325 | 331 | 459,000 |
| 2008/12/12 | 340 | 340 | 319 | 321 | 933,000 |
| 2008/12/11 | 338 | 340 | 330 | 340 | 650,000 |
| 2008/12/10 | 319 | 336 | 317 | 331 | 957,000 |
| 2008/12/09 | 307 | 317 | 301 | 317 | 1,140,000 |
| 2008/12/08 | 290 | 301 | 287 | 300 | 641,000 |
| 2008/12/05 | 269 | 287 | 268 | 284 | 874,000 |
| 2008/12/04 | 273 | 279 | 266 | 269 | 703,000 |
| 2008/12/03 | 266 | 273 | 265 | 273 | 233,000 |
| 2008/12/02 | 265 | 265 | 258 | 263 | 399,000 |
| 2008/12/01 | 273 | 275 | 268 | 270 | 288,000 |
| 2008/11/28 | 264 | 279 | 263 | 278 | 812,000 |
| 2008/11/27 | 255 | 262 | 254 | 255 | 370,000 |
| 2008/11/26 | 257 | 263 | 253 | 254 | 504,000 |
| 2008/11/25 | 272 | 278 | 261 | 267 | 786,000 |
| 2008/11/21 | 246 | 267 | 241 | 266 | 542,000 |
| 2008/11/20 | 251 | 256 | 245 | 251 | 676,000 |
| 2008/11/19 | 265 | 266 | 250 | 251 | 724,000 |
| 2008/11/18 | 262 | 271 | 259 | 269 | 398,000 |
| 2008/11/17 | 263 | 271 | 255 | 266 | 551,000 |
| 2008/11/14 | 269 | 275 | 255 | 261 | 798,000 |
| 2008/11/13 | 251 | 268 | 251 | 264 | 892,000 |
| 2008/11/12 | 247 | 262 | 243 | 260 | 973,000 |
| 2008/11/11 | 239 | 258 | 239 | 251 | 521,000 |
| 2008/11/10 | 235 | 246 | 235 | 244 | 508,000 |
| 2008/11/07 | 222 | 234 | 220 | 225 | 735,000 |
| 2008/11/06 | 239 | 245 | 234 | 240 | 752,000 |
| 2008/11/05 | 259 | 264 | 250 | 252 | 1,153,000 |
| 2008/11/04 | 234 | 248 | 231 | 244 | 656,000 |
| 2008/10/31 | 246 | 247 | 225 | 225 | 1,158,000 |
| 2008/10/30 | 220 | 248 | 217 | 242 | 1,470,000 |
| 2008/10/29 | 211 | 229 | 209 | 225 | 1,355,000 |
| 2008/10/28 | 165 | 191 | 165 | 191 | 742,000 |
| 2008/10/27 | 179 | 195 | 168 | 170 | 809,000 |
| 2008/10/24 | 216 | 216 | 181 | 182 | 911,000 |
| 2008/10/23 | 211 | 219 | 201 | 211 | 1,029,000 |
| 2008/10/22 | 231 | 237 | 217 | 223 | 768,000 |
| 2008/10/21 | 247 | 249 | 228 | 234 | 1,405,000 |
| 2008/10/20 | 235 | 247 | 230 | 239 | 699,000 |
| 2008/10/17 | 251 | 256 | 228 | 235 | 768,000 |
| 2008/10/16 | 251 | 259 | 244 | 249 | 623,000 |
| 2008/10/15 | 278 | 280 | 263 | 273 | 599,000 |
| 2008/10/14 | 304 | 304 | 268 | 286 | 953,000 |
| 2008/10/10 | 221 | 244 | 215 | 234 | 540,000 |
| 2008/10/09 | 224 | 246 | 224 | 232 | 582,000 |
| 2008/10/08 | 248 | 252 | 220 | 224 | 589,000 |
| 2008/10/07 | 229 | 265 | 229 | 255 | 860,000 |
| 2008/10/06 | 286 | 286 | 253 | 254 | 812,000 |
| 2008/10/03 | 316 | 321 | 286 | 290 | 803,000 |
| 2008/10/02 | 344 | 344 | 320 | 321 | 380,000 |
| 2008/10/01 | 370 | 370 | 338 | 343 | 510,000 |
| 2008/09/30 | 340 | 372 | 328 | 368 | 661,000 |
| 2008/09/29 | 385 | 385 | 355 | 355 | 282,000 |
| 2008/09/26 | 393 | 394 | 374 | 383 | 533,000 |
| 2008/09/25 | 379 | 389 | 378 | 389 | 376,000 |
| 2008/09/24 | 367 | 387 | 366 | 387 | 527,000 |
| 2008/09/22 | 372 | 382 | 363 | 381 | 705,000 |
| 2008/09/19 | 340 | 352 | 325 | 352 | 986,000 |
| 2008/09/18 | 313 | 335 | 312 | 335 | 655,000 |
| 2008/09/17 | 336 | 345 | 334 | 335 | 756,000 |
| 2008/09/16 | 326 | 326 | 306 | 312 | 593,000 |
| 2008/09/12 | 334 | 336 | 325 | 332 | 487,000 |
| 2008/09/11 | 336 | 337 | 330 | 332 | 369,000 |
| 2008/09/10 | 341 | 347 | 336 | 342 | 713,000 |
| 2008/09/09 | 375 | 375 | 351 | 353 | 529,000 |
| 2008/09/08 | 382 | 390 | 379 | 381 | 636,000 |
| 2008/09/05 | 380 | 384 | 376 | 379 | 535,000 |
| 2008/09/04 | 406 | 406 | 395 | 396 | 380,000 |
| 2008/09/03 | 411 | 417 | 400 | 401 | 647,000 |
| 2008/09/02 | 415 | 417 | 406 | 410 | 397,000 |
| 2008/09/01 | 424 | 424 | 410 | 411 | 545,000 |
| 2008/08/29 | 419 | 429 | 412 | 428 | 1,366,000 |
| 2008/08/28 | 416 | 421 | 404 | 406 | 408,000 |
| 2008/08/27 | 420 | 427 | 416 | 417 | 1,446,000 |
| 2008/08/26 | 408 | 422 | 406 | 419 | 562,000 |
| 2008/08/25 | 397 | 417 | 397 | 413 | 653,000 |
| 2008/08/22 | 388 | 389 | 372 | 382 | 542,000 |
| 2008/08/21 | 396 | 399 | 389 | 397 | 446,000 |
| 2008/08/20 | 382 | 390 | 382 | 386 | 221,000 |
| 2008/08/19 | 384 | 387 | 382 | 385 | 302,000 |
| 2008/08/18 | 384 | 398 | 384 | 393 | 363,000 |
| 2008/08/15 | 386 | 390 | 373 | 379 | 432,000 |
| 2008/08/14 | 387 | 393 | 384 | 385 | 274,000 |
| 2008/08/13 | 391 | 392 | 382 | 391 | 499,000 |
| 2008/08/12 | 392 | 394 | 385 | 386 | 306,000 |
| 2008/08/11 | 383 | 394 | 383 | 392 | 366,000 |
| 2008/08/08 | 378 | 387 | 370 | 382 | 534,000 |
| 2008/08/07 | 379 | 385 | 374 | 379 | 876,000 |
| 2008/08/06 | 373 | 378 | 366 | 374 | 469,000 |
| 2008/08/05 | 363 | 368 | 358 | 359 | 486,000 |
| 2008/08/04 | 387 | 388 | 355 | 355 | 684,000 |
| 2008/08/01 | 416 | 416 | 386 | 392 | 500,000 |
| 2008/07/31 | 423 | 423 | 413 | 415 | 514,000 |
| 2008/07/30 | 415 | 423 | 411 | 413 | 528,000 |
| 2008/07/29 | 406 | 414 | 398 | 410 | 3,272,000 |
| 2008/07/28 | 417 | 421 | 409 | 411 | 1,940,000 |
| 2008/07/25 | 420 | 422 | 413 | 414 | 441,000 |
| 2008/07/24 | 418 | 430 | 416 | 428 | 601,000 |
| 2008/07/23 | 416 | 418 | 414 | 416 | 876,000 |
| 2008/07/22 | 398 | 407 | 392 | 406 | 545,000 |
| 2008/07/18 | 409 | 411 | 393 | 396 | 428,000 |
| 2008/07/17 | 405 | 405 | 394 | 401 | 392,000 |
| 2008/07/16 | 383 | 395 | 383 | 393 | 423,000 |
| 2008/07/15 | 400 | 400 | 383 | 388 | 431,000 |
| 2008/07/14 | 396 | 405 | 389 | 399 | 642,000 |
| 2008/07/11 | 394 | 403 | 391 | 393 | 549,000 |
| 2008/07/10 | 385 | 404 | 385 | 394 | 551,000 |
| 2008/07/09 | 416 | 422 | 391 | 394 | 1,065,000 |
| 2008/07/08 | 415 | 415 | 404 | 405 | 886,000 |
| 2008/07/07 | 413 | 416 | 403 | 410 | 1,019,000 |
| 2008/07/04 | 426 | 432 | 411 | 421 | 789,000 |
| 2008/07/03 | 425 | 434 | 418 | 425 | 879,000 |
| 2008/07/02 | 462 | 468 | 433 | 435 | 1,248,000 |
| 2008/07/01 | 487 | 487 | 464 | 464 | 676,000 |
| 2008/06/30 | 492 | 493 | 483 | 486 | 640,000 |
| 2008/06/27 | 474 | 495 | 473 | 485 | 985,000 |
| 2008/06/26 | 505 | 505 | 481 | 484 | 882,000 |
| 2008/06/25 | 500 | 511 | 485 | 504 | 1,023,000 |
| 2008/06/24 | 491 | 503 | 488 | 500 | 1,286,000 |
| 2008/06/23 | 465 | 491 | 457 | 488 | 2,083,000 |
| 2008/06/20 | 475 | 475 | 462 | 469 | 683,000 |
| 2008/06/19 | 473 | 475 | 465 | 470 | 558,000 |
| 2008/06/18 | 460 | 481 | 460 | 476 | 468,000 |
| 2008/06/17 | 468 | 468 | 460 | 463 | 405,000 |
| 2008/06/16 | 460 | 467 | 450 | 463 | 442,000 |
| 2008/06/13 | 449 | 459 | 442 | 448 | 681,000 |
| 2008/06/12 | 439 | 448 | 439 | 446 | 517,000 |
| 2008/06/11 | 462 | 466 | 446 | 454 | 765,000 |
| 2008/06/10 | 487 | 487 | 459 | 462 | 660,000 |
| 2008/06/09 | 466 | 487 | 462 | 482 | 682,000 |
| 2008/06/06 | 499 | 499 | 481 | 481 | 865,000 |
| 2008/06/05 | 494 | 496 | 485 | 494 | 457,000 |
| 2008/06/04 | 492 | 496 | 480 | 496 | 1,314,000 |
| 2008/06/03 | 496 | 505 | 493 | 494 | 875,000 |
| 2008/06/02 | 509 | 512 | 495 | 511 | 713,000 |
| 2008/05/30 | 495 | 509 | 487 | 503 | 895,000 |
| 2008/05/29 | 476 | 485 | 475 | 485 | 556,000 |
| 2008/05/28 | 490 | 490 | 466 | 469 | 732,000 |
| 2008/05/27 | 470 | 483 | 470 | 480 | 513,000 |
| 2008/05/26 | 474 | 481 | 469 | 473 | 1,201,000 |
| 2008/05/23 | 494 | 495 | 481 | 481 | 1,112,000 |
| 2008/05/22 | 462 | 491 | 461 | 487 | 1,228,000 |
| 2008/05/21 | 460 | 480 | 458 | 472 | 978,000 |
| 2008/05/20 | 458 | 482 | 456 | 471 | 1,691,000 |
| 2008/05/19 | 460 | 463 | 452 | 460 | 882,000 |
| 2008/05/16 | 447 | 463 | 438 | 461 | 1,421,000 |
| 2008/05/15 | 449 | 454 | 437 | 443 | 1,435,000 |
| 2008/05/14 | 416 | 447 | 416 | 445 | 1,933,000 |
| 2008/05/13 | 411 | 417 | 405 | 414 | 1,022,000 |
| 2008/05/12 | 409 | 415 | 402 | 410 | 1,796,000 |
| 2008/05/09 | 411 | 418 | 403 | 414 | 2,064,000 |
| 2008/05/08 | 400 | 407 | 399 | 406 | 738,000 |
| 2008/05/07 | 401 | 409 | 396 | 405 | 1,656,000 |
| 2008/05/02 | 394 | 396 | 389 | 396 | 872,000 |
| 2008/05/01 | 380 | 391 | 380 | 383 | 1,580,000 |
| 2008/04/30 | 365 | 377 | 363 | 374 | 1,114,000 |
| 2008/04/28 | 360 | 365 | 358 | 362 | 612,000 |
| 2008/04/25 | 355 | 358 | 352 | 357 | 637,000 |
| 2008/04/24 | 354 | 357 | 352 | 354 | 336,000 |
| 2008/04/23 | 353 | 360 | 351 | 351 | 925,000 |
| 2008/04/22 | 359 | 361 | 356 | 360 | 372,000 |
| 2008/04/21 | 364 | 364 | 359 | 361 | 408,000 |
| 2008/04/18 | 355 | 358 | 348 | 356 | 599,000 |
| 2008/04/17 | 344 | 352 | 340 | 351 | 926,000 |
| 2008/04/16 | 336 | 340 | 331 | 339 | 779,000 |
| 2008/04/15 | 345 | 345 | 328 | 335 | 1,893,000 |
| 2008/04/14 | 335 | 341 | 333 | 340 | 1,991,000 |
| 2008/04/11 | 341 | 344 | 336 | 344 | 856,000 |
| 2008/04/10 | 332 | 333 | 325 | 326 | 696,000 |
| 2008/04/09 | 357 | 357 | 337 | 340 | 1,056,000 |
| 2008/04/08 | 367 | 367 | 355 | 357 | 750,000 |
| 2008/04/07 | 348 | 364 | 347 | 364 | 1,017,000 |
| 2008/04/04 | 359 | 359 | 343 | 343 | 1,140,000 |
| 2008/04/03 | 368 | 368 | 357 | 362 | 985,000 |
| 2008/04/02 | 370 | 373 | 364 | 367 | 1,116,000 |
| 2008/04/01 | 358 | 366 | 355 | 363 | 1,472,000 |
| 2008/03/31 | 355 | 357 | 348 | 354 | 967,000 |
| 2008/03/28 | 350 | 359 | 343 | 358 | 1,052,000 |
| 2008/03/27 | 334 | 355 | 333 | 353 | 1,461,000 |
| 2008/03/26 | 341 | 342 | 334 | 339 | 788,000 |
| 2008/03/25 | 345 | 345 | 337 | 344 | 909,000 |
| 2008/03/24 | 329 | 340 | 326 | 334 | 691,000 |
| 2008/03/21 | 318 | 329 | 318 | 328 | 951,000 |
| 2008/03/19 | 320 | 322 | 312 | 317 | 795,000 |
| 2008/03/18 | 296 | 308 | 293 | 305 | 1,137,000 |
| 2008/03/17 | 297 | 299 | 285 | 291 | 1,053,000 |
| 2008/03/14 | 320 | 320 | 300 | 302 | 924,000 |
| 2008/03/13 | 319 | 323 | 305 | 311 | 1,759,000 |
| 2008/03/12 | 340 | 343 | 315 | 316 | 1,797,000 |
| 2008/03/11 | 302 | 322 | 298 | 320 | 1,926,000 |
| 2008/03/10 | 315 | 320 | 305 | 306 | 1,130,000 |
| 2008/03/07 | 336 | 337 | 324 | 325 | 1,456,000 |
| 2008/03/06 | 350 | 353 | 345 | 351 | 1,600,000 |
| 2008/03/05 | 356 | 359 | 347 | 350 | 995,000 |
| 2008/03/04 | 368 | 371 | 353 | 357 | 1,273,000 |
| 2008/03/03 | 367 | 373 | 364 | 366 | 1,057,000 |
| 2008/02/29 | 400 | 404 | 383 | 385 | 1,642,000 |
| 2008/02/28 | 393 | 407 | 388 | 405 | 1,192,000 |
| 2008/02/27 | 381 | 394 | 380 | 392 | 1,969,000 |
| 2008/02/26 | 372 | 384 | 368 | 371 | 2,315,000 |
| 2008/02/25 | 369 | 377 | 361 | 365 | 2,651,000 |
| 2008/02/22 | 389 | 390 | 369 | 369 | 2,008,000 |
| 2008/02/21 | 390 | 399 | 387 | 394 | 1,801,000 |
| 2008/02/20 | 408 | 410 | 385 | 385 | 1,762,000 |
| 2008/02/19 | 423 | 430 | 415 | 418 | 931,000 |
| 2008/02/18 | 406 | 425 | 405 | 413 | 1,122,000 |
| 2008/02/15 | 406 | 406 | 392 | 401 | 1,136,000 |
| 2008/02/14 | 407 | 414 | 395 | 406 | 1,103,000 |
| 2008/02/13 | 405 | 415 | 397 | 399 | 974,000 |
| 2008/02/12 | 401 | 410 | 389 | 400 | 1,165,000 |
| 2008/02/08 | 432 | 443 | 421 | 426 | 1,073,000 |
| 2008/02/07 | 435 | 440 | 420 | 432 | 1,071,000 |
| 2008/02/06 | 450 | 450 | 427 | 435 | 1,356,000 |
| 2008/02/05 | 474 | 476 | 447 | 461 | 2,092,000 |
| 2008/02/04 | 501 | 505 | 483 | 489 | 971,000 |
| 2008/02/01 | 477 | 485 | 460 | 471 | 747,000 |
| 2008/01/31 | 455 | 476 | 446 | 476 | 697,000 |
| 2008/01/30 | 471 | 479 | 452 | 458 | 820,000 |
| 2008/01/29 | 462 | 469 | 450 | 466 | 495,000 |
| 2008/01/28 | 470 | 476 | 442 | 444 | 864,000 |
| 2008/01/25 | 452 | 479 | 450 | 477 | 848,000 |
| 2008/01/24 | 445 | 456 | 437 | 445 | 1,068,000 |
| 2008/01/23 | 464 | 471 | 431 | 441 | 1,483,000 |
| 2008/01/22 | 425 | 442 | 414 | 414 | 851,000 |
| 2008/01/21 | 471 | 473 | 439 | 448 | 1,510,000 |
| 2008/01/18 | 465 | 500 | 462 | 496 | 807,000 |
| 2008/01/17 | 483 | 504 | 470 | 484 | 1,116,000 |
| 2008/01/16 | 480 | 497 | 467 | 472 | 1,904,000 |
| 2008/01/15 | 525 | 526 | 486 | 487 | 966,000 |
| 2008/01/11 | 563 | 566 | 519 | 523 | 1,653,000 |
| 2008/01/10 | 583 | 584 | 570 | 573 | 1,007,000 |
| 2008/01/09 | 560 | 587 | 556 | 582 | 783,000 |
| 2008/01/08 | 574 | 581 | 563 | 571 | 1,097,000 |
| 2008/01/07 | 568 | 587 | 564 | 574 | 753,000 |
| 2008/01/04 | 602 | 611 | 583 | 588 | 634,000 |