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 |
|---|---|---|---|---|---|
| 2009/12/30 | 337 | 338 | 332 | 332 | 162,000 |
| 2009/12/29 | 337 | 340 | 332 | 335 | 279,000 |
| 2009/12/28 | 338 | 344 | 338 | 339 | 354,000 |
| 2009/12/25 | 334 | 340 | 327 | 339 | 563,000 |
| 2009/12/24 | 328 | 336 | 320 | 335 | 709,000 |
| 2009/12/22 | 311 | 331 | 311 | 328 | 1,447,000 |
| 2009/12/21 | 294 | 307 | 294 | 306 | 802,000 |
| 2009/12/18 | 279 | 292 | 278 | 290 | 768,000 |
| 2009/12/17 | 279 | 285 | 279 | 284 | 406,000 |
| 2009/12/16 | 278 | 282 | 276 | 277 | 344,000 |
| 2009/12/15 | 284 | 284 | 277 | 278 | 302,000 |
| 2009/12/14 | 281 | 282 | 276 | 281 | 272,000 |
| 2009/12/11 | 280 | 283 | 276 | 281 | 595,000 |
| 2009/12/10 | 283 | 289 | 276 | 279 | 276,000 |
| 2009/12/09 | 286 | 289 | 283 | 285 | 244,000 |
| 2009/12/08 | 298 | 298 | 292 | 295 | 305,000 |
| 2009/12/07 | 307 | 308 | 300 | 302 | 341,000 |
| 2009/12/04 | 293 | 297 | 288 | 297 | 419,000 |
| 2009/12/03 | 281 | 293 | 280 | 292 | 469,000 |
| 2009/12/02 | 277 | 285 | 274 | 276 | 431,000 |
| 2009/12/01 | 270 | 276 | 266 | 276 | 520,000 |
| 2009/11/30 | 265 | 270 | 264 | 270 | 381,000 |
| 2009/11/27 | 264 | 267 | 256 | 260 | 465,000 |
| 2009/11/26 | 278 | 282 | 273 | 276 | 348,000 |
| 2009/11/25 | 282 | 284 | 269 | 279 | 469,000 |
| 2009/11/24 | 292 | 293 | 280 | 281 | 209,000 |
| 2009/11/20 | 284 | 292 | 283 | 289 | 439,000 |
| 2009/11/19 | 287 | 290 | 277 | 283 | 384,000 |
| 2009/11/18 | 287 | 291 | 278 | 284 | 461,000 |
| 2009/11/17 | 303 | 303 | 284 | 286 | 492,000 |
| 2009/11/16 | 310 | 310 | 301 | 304 | 342,000 |
| 2009/11/13 | 312 | 317 | 310 | 310 | 476,000 |
| 2009/11/12 | 316 | 326 | 313 | 313 | 668,000 |
| 2009/11/11 | 317 | 322 | 315 | 316 | 212,000 |
| 2009/11/10 | 321 | 324 | 317 | 318 | 273,000 |
| 2009/11/09 | 315 | 322 | 314 | 318 | 230,000 |
| 2009/11/06 | 321 | 323 | 315 | 318 | 276,000 |
| 2009/11/05 | 321 | 324 | 318 | 323 | 492,000 |
| 2009/11/04 | 313 | 318 | 312 | 315 | 207,000 |
| 2009/11/02 | 311 | 317 | 307 | 316 | 440,000 |
| 2009/10/30 | 331 | 331 | 318 | 321 | 712,000 |
| 2009/10/29 | 318 | 322 | 316 | 319 | 525,000 |
| 2009/10/28 | 328 | 333 | 326 | 328 | 387,000 |
| 2009/10/27 | 340 | 340 | 324 | 328 | 569,000 |
| 2009/10/26 | 331 | 339 | 331 | 339 | 389,000 |
| 2009/10/23 | 336 | 341 | 331 | 335 | 574,000 |
| 2009/10/22 | 329 | 334 | 326 | 334 | 565,000 |
| 2009/10/21 | 317 | 333 | 317 | 333 | 781,000 |
| 2009/10/20 | 329 | 332 | 317 | 321 | 1,174,000 |
| 2009/10/19 | 315 | 325 | 314 | 324 | 746,000 |
| 2009/10/16 | 319 | 320 | 312 | 315 | 895,000 |
| 2009/10/15 | 336 | 337 | 311 | 318 | 1,850,000 |
| 2009/10/14 | 347 | 347 | 329 | 331 | 892,000 |
| 2009/10/13 | 348 | 352 | 342 | 347 | 442,000 |
| 2009/10/09 | 340 | 344 | 333 | 341 | 602,000 |
| 2009/10/08 | 346 | 346 | 337 | 338 | 375,000 |
| 2009/10/07 | 334 | 348 | 331 | 343 | 784,000 |
| 2009/10/06 | 334 | 339 | 323 | 331 | 636,000 |
| 2009/10/05 | 344 | 344 | 333 | 339 | 364,000 |
| 2009/10/02 | 349 | 349 | 340 | 343 | 406,000 |
| 2009/10/01 | 366 | 370 | 355 | 357 | 316,000 |
| 2009/09/30 | 369 | 370 | 365 | 368 | 244,000 |
| 2009/09/29 | 368 | 375 | 361 | 366 | 610,000 |
| 2009/09/28 | 380 | 380 | 367 | 373 | 558,000 |
| 2009/09/25 | 397 | 397 | 389 | 390 | 418,000 |
| 2009/09/24 | 393 | 401 | 391 | 398 | 702,000 |
| 2009/09/18 | 391 | 393 | 383 | 389 | 616,000 |
| 2009/09/17 | 414 | 419 | 393 | 396 | 741,000 |
| 2009/09/16 | 416 | 423 | 415 | 417 | 629,000 |
| 2009/09/15 | 415 | 418 | 409 | 414 | 322,000 |
| 2009/09/14 | 421 | 421 | 408 | 410 | 537,000 |
| 2009/09/11 | 423 | 429 | 418 | 422 | 529,000 |
| 2009/09/10 | 423 | 426 | 417 | 421 | 455,000 |
| 2009/09/09 | 420 | 433 | 408 | 417 | 1,443,000 |
| 2009/09/08 | 407 | 428 | 404 | 425 | 921,000 |
| 2009/09/07 | 396 | 405 | 389 | 402 | 646,000 |
| 2009/09/04 | 402 | 403 | 389 | 391 | 767,000 |
| 2009/09/03 | 411 | 422 | 400 | 401 | 2,028,000 |
| 2009/09/02 | 390 | 406 | 387 | 403 | 1,315,000 |
| 2009/09/01 | 380 | 404 | 378 | 403 | 2,399,000 |
| 2009/08/31 | 369 | 383 | 364 | 383 | 1,488,000 |
| 2009/08/28 | 361 | 366 | 354 | 365 | 575,000 |
| 2009/08/27 | 362 | 364 | 355 | 359 | 478,000 |
| 2009/08/26 | 357 | 362 | 354 | 362 | 517,000 |
| 2009/08/25 | 350 | 357 | 342 | 354 | 474,000 |
| 2009/08/24 | 343 | 350 | 343 | 349 | 204,000 |
| 2009/08/21 | 344 | 344 | 333 | 340 | 195,000 |
| 2009/08/20 | 340 | 350 | 330 | 346 | 366,000 |
| 2009/08/19 | 344 | 348 | 336 | 338 | 251,000 |
| 2009/08/18 | 336 | 348 | 336 | 347 | 331,000 |
| 2009/08/17 | 353 | 353 | 345 | 346 | 234,000 |
| 2009/08/14 | 357 | 359 | 352 | 353 | 313,000 |
| 2009/08/13 | 352 | 358 | 350 | 358 | 273,000 |
| 2009/08/12 | 349 | 354 | 344 | 348 | 357,000 |
| 2009/08/11 | 348 | 352 | 345 | 351 | 301,000 |
| 2009/08/10 | 350 | 354 | 342 | 352 | 384,000 |
| 2009/08/07 | 343 | 349 | 338 | 349 | 539,000 |
| 2009/08/06 | 329 | 350 | 329 | 347 | 763,000 |
| 2009/08/05 | 328 | 336 | 327 | 332 | 656,000 |
| 2009/08/04 | 331 | 333 | 322 | 324 | 321,000 |
| 2009/08/03 | 320 | 329 | 320 | 328 | 462,000 |
| 2009/07/31 | 319 | 319 | 312 | 316 | 266,000 |
| 2009/07/30 | 312 | 314 | 308 | 314 | 282,000 |
| 2009/07/29 | 308 | 317 | 304 | 311 | 327,000 |
| 2009/07/28 | 316 | 316 | 307 | 312 | 461,000 |
| 2009/07/27 | 318 | 322 | 314 | 315 | 193,000 |
| 2009/07/24 | 319 | 321 | 309 | 313 | 456,000 |
| 2009/07/23 | 308 | 323 | 308 | 312 | 452,000 |
| 2009/07/22 | 302 | 313 | 297 | 312 | 480,000 |
| 2009/07/21 | 296 | 304 | 296 | 303 | 281,000 |
| 2009/07/17 | 299 | 299 | 286 | 292 | 316,000 |
| 2009/07/16 | 304 | 308 | 292 | 296 | 412,000 |
| 2009/07/15 | 307 | 307 | 292 | 294 | 461,000 |
| 2009/07/14 | 289 | 295 | 286 | 293 | 523,000 |
| 2009/07/13 | 292 | 294 | 268 | 279 | 970,000 |
| 2009/07/10 | 312 | 313 | 301 | 302 | 237,000 |
| 2009/07/09 | 315 | 319 | 309 | 315 | 349,000 |
| 2009/07/08 | 326 | 326 | 317 | 320 | 601,000 |
| 2009/07/07 | 337 | 339 | 330 | 331 | 324,000 |
| 2009/07/06 | 343 | 346 | 333 | 334 | 414,000 |
| 2009/07/03 | 331 | 341 | 331 | 340 | 500,000 |
| 2009/07/02 | 334 | 338 | 334 | 337 | 328,000 |
| 2009/07/01 | 332 | 339 | 332 | 334 | 464,000 |
| 2009/06/30 | 339 | 341 | 332 | 337 | 415,000 |
| 2009/06/29 | 340 | 344 | 327 | 329 | 475,000 |
| 2009/06/26 | 345 | 346 | 337 | 338 | 370,000 |
| 2009/06/25 | 332 | 343 | 332 | 340 | 433,000 |
| 2009/06/24 | 331 | 336 | 321 | 330 | 420,000 |
| 2009/06/23 | 332 | 334 | 321 | 329 | 607,000 |
| 2009/06/22 | 329 | 345 | 326 | 342 | 551,000 |
| 2009/06/19 | 341 | 346 | 328 | 328 | 558,000 |
| 2009/06/18 | 349 | 350 | 338 | 343 | 465,000 |
| 2009/06/17 | 332 | 348 | 329 | 348 | 1,352,000 |
| 2009/06/16 | 335 | 338 | 325 | 329 | 899,000 |
| 2009/06/15 | 352 | 355 | 348 | 349 | 391,000 |
| 2009/06/12 | 358 | 361 | 353 | 357 | 756,000 |
| 2009/06/11 | 359 | 362 | 356 | 361 | 362,000 |
| 2009/06/10 | 360 | 364 | 352 | 358 | 832,000 |
| 2009/06/09 | 362 | 364 | 353 | 357 | 623,000 |
| 2009/06/08 | 364 | 371 | 356 | 367 | 781,000 |
| 2009/06/05 | 366 | 370 | 357 | 359 | 1,184,000 |
| 2009/06/04 | 339 | 377 | 338 | 371 | 2,429,000 |
| 2009/06/03 | 335 | 339 | 331 | 336 | 447,000 |
| 2009/06/02 | 340 | 344 | 332 | 334 | 808,000 |
| 2009/06/01 | 332 | 339 | 328 | 335 | 444,000 |
| 2009/05/29 | 338 | 338 | 321 | 327 | 660,000 |
| 2009/05/28 | 328 | 337 | 321 | 328 | 973,000 |
| 2009/05/27 | 341 | 345 | 326 | 327 | 681,000 |
| 2009/05/26 | 328 | 342 | 324 | 337 | 2,144,000 |
| 2009/05/25 | 310 | 321 | 310 | 319 | 1,299,000 |
| 2009/05/22 | 298 | 305 | 298 | 301 | 463,000 |
| 2009/05/21 | 297 | 309 | 294 | 304 | 778,000 |
| 2009/05/20 | 294 | 299 | 293 | 299 | 321,000 |
| 2009/05/19 | 302 | 304 | 291 | 294 | 671,000 |
| 2009/05/18 | 300 | 300 | 291 | 293 | 517,000 |
| 2009/05/15 | 293 | 306 | 293 | 305 | 623,000 |
| 2009/05/14 | 299 | 299 | 288 | 292 | 1,070,000 |
| 2009/05/13 | 317 | 317 | 302 | 309 | 1,420,000 |
| 2009/05/12 | 349 | 359 | 320 | 322 | 1,104,000 |
| 2009/05/11 | 339 | 354 | 339 | 350 | 690,000 |
| 2009/05/08 | 332 | 338 | 329 | 337 | 570,000 |
| 2009/05/07 | 335 | 336 | 329 | 335 | 631,000 |
| 2009/05/01 | 316 | 325 | 312 | 320 | 664,000 |
| 2009/04/30 | 320 | 326 | 316 | 321 | 642,000 |
| 2009/04/28 | 316 | 328 | 305 | 305 | 915,000 |
| 2009/04/27 | 300 | 328 | 298 | 317 | 2,609,000 |
| 2009/04/24 | 291 | 302 | 289 | 297 | 1,099,000 |
| 2009/04/23 | 294 | 294 | 286 | 293 | 595,000 |
| 2009/04/22 | 301 | 301 | 288 | 293 | 558,000 |
| 2009/04/21 | 290 | 299 | 285 | 298 | 513,000 |
| 2009/04/20 | 299 | 303 | 292 | 302 | 366,000 |
| 2009/04/17 | 298 | 299 | 292 | 298 | 417,000 |
| 2009/04/16 | 288 | 296 | 287 | 289 | 467,000 |
| 2009/04/15 | 288 | 289 | 280 | 282 | 347,000 |
| 2009/04/14 | 299 | 300 | 283 | 293 | 386,000 |
| 2009/04/13 | 298 | 306 | 292 | 294 | 520,000 |
| 2009/04/10 | 308 | 308 | 295 | 300 | 368,000 |
| 2009/04/09 | 298 | 304 | 296 | 303 | 665,000 |
| 2009/04/08 | 294 | 302 | 289 | 291 | 1,304,000 |
| 2009/04/07 | 285 | 296 | 282 | 295 | 1,426,000 |
| 2009/04/06 | 276 | 285 | 272 | 281 | 867,000 |
| 2009/04/03 | 270 | 273 | 265 | 266 | 736,000 |
| 2009/04/02 | 257 | 265 | 254 | 261 | 699,000 |
| 2009/04/01 | 245 | 255 | 241 | 250 | 759,000 |
| 2009/03/31 | 244 | 256 | 238 | 241 | 623,000 |
| 2009/03/30 | 259 | 266 | 245 | 245 | 544,000 |
| 2009/03/27 | 277 | 278 | 267 | 268 | 451,000 |
| 2009/03/26 | 271 | 273 | 267 | 272 | 355,000 |
| 2009/03/25 | 269 | 273 | 262 | 273 | 490,000 |
| 2009/03/24 | 278 | 278 | 263 | 267 | 646,000 |
| 2009/03/23 | 256 | 266 | 255 | 266 | 512,000 |
| 2009/03/19 | 264 | 264 | 251 | 253 | 413,000 |
| 2009/03/18 | 250 | 262 | 249 | 260 | 987,000 |
| 2009/03/17 | 245 | 250 | 244 | 247 | 628,000 |
| 2009/03/16 | 234 | 241 | 232 | 241 | 1,092,000 |
| 2009/03/13 | 225 | 233 | 225 | 231 | 751,000 |
| 2009/03/12 | 225 | 228 | 220 | 223 | 465,000 |
| 2009/03/11 | 224 | 227 | 220 | 223 | 800,000 |
| 2009/03/10 | 235 | 235 | 218 | 218 | 1,122,000 |
| 2009/03/09 | 243 | 246 | 238 | 240 | 347,000 |
| 2009/03/06 | 248 | 253 | 242 | 242 | 580,000 |
| 2009/03/05 | 263 | 264 | 251 | 253 | 838,000 |
| 2009/03/04 | 245 | 256 | 240 | 256 | 623,000 |
| 2009/03/03 | 250 | 251 | 242 | 245 | 410,000 |
| 2009/03/02 | 250 | 259 | 250 | 253 | 335,000 |
| 2009/02/27 | 261 | 262 | 255 | 259 | 407,000 |
| 2009/02/26 | 249 | 261 | 248 | 257 | 688,000 |
| 2009/02/25 | 255 | 257 | 242 | 247 | 549,000 |
| 2009/02/24 | 239 | 247 | 235 | 247 | 851,000 |
| 2009/02/23 | 248 | 254 | 244 | 247 | 706,000 |
| 2009/02/20 | 258 | 264 | 254 | 257 | 593,000 |
| 2009/02/19 | 266 | 268 | 253 | 256 | 900,000 |
| 2009/02/18 | 241 | 264 | 241 | 263 | 912,000 |
| 2009/02/17 | 261 | 261 | 248 | 251 | 749,000 |
| 2009/02/16 | 266 | 269 | 256 | 258 | 776,000 |
| 2009/02/13 | 270 | 278 | 267 | 269 | 1,195,000 |
| 2009/02/12 | 263 | 268 | 256 | 263 | 1,009,000 |
| 2009/02/10 | 277 | 278 | 261 | 267 | 1,401,000 |
| 2009/02/09 | 297 | 301 | 278 | 279 | 1,646,000 |
| 2009/02/06 | 329 | 336 | 288 | 300 | 2,536,000 |
| 2009/02/05 | 362 | 367 | 329 | 329 | 835,000 |
| 2009/02/04 | 351 | 366 | 351 | 360 | 397,000 |
| 2009/02/03 | 347 | 370 | 347 | 351 | 510,000 |
| 2009/02/02 | 352 | 355 | 342 | 355 | 469,000 |
| 2009/01/30 | 353 | 356 | 346 | 356 | 372,000 |
| 2009/01/29 | 355 | 357 | 346 | 352 | 488,000 |
| 2009/01/28 | 354 | 370 | 341 | 344 | 895,000 |
| 2009/01/27 | 325 | 360 | 320 | 352 | 945,000 |
| 2009/01/26 | 354 | 355 | 328 | 330 | 955,000 |
| 2009/01/23 | 369 | 379 | 358 | 359 | 1,034,000 |
| 2009/01/22 | 370 | 373 | 355 | 372 | 1,141,000 |
| 2009/01/21 | 340 | 365 | 337 | 359 | 577,000 |
| 2009/01/20 | 363 | 363 | 347 | 352 | 304,000 |
| 2009/01/19 | 347 | 366 | 347 | 363 | 700,000 |
| 2009/01/16 | 336 | 344 | 330 | 343 | 516,000 |
| 2009/01/15 | 335 | 341 | 326 | 333 | 431,000 |
| 2009/01/14 | 325 | 347 | 323 | 345 | 406,000 |
| 2009/01/13 | 338 | 338 | 328 | 328 | 337,000 |
| 2009/01/09 | 347 | 356 | 337 | 348 | 531,000 |
| 2009/01/08 | 375 | 378 | 355 | 355 | 499,000 |
| 2009/01/07 | 368 | 396 | 368 | 388 | 740,000 |
| 2009/01/06 | 354 | 367 | 353 | 366 | 388,000 |
| 2009/01/05 | 351 | 361 | 351 | 353 | 237,000 |