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 |
|---|---|---|---|---|---|
| 2010/12/30 | 392 | 398 | 391 | 396 | 425,000 |
| 2010/12/29 | 384 | 397 | 381 | 394 | 598,000 |
| 2010/12/28 | 385 | 386 | 377 | 381 | 396,000 |
| 2010/12/27 | 381 | 390 | 381 | 385 | 322,000 |
| 2010/12/24 | 392 | 392 | 384 | 386 | 286,000 |
| 2010/12/22 | 398 | 403 | 394 | 395 | 301,000 |
| 2010/12/21 | 397 | 405 | 397 | 402 | 404,000 |
| 2010/12/20 | 407 | 410 | 394 | 396 | 430,000 |
| 2010/12/17 | 394 | 405 | 394 | 404 | 688,000 |
| 2010/12/16 | 395 | 398 | 392 | 392 | 414,000 |
| 2010/12/15 | 390 | 395 | 390 | 395 | 585,000 |
| 2010/12/14 | 390 | 390 | 382 | 387 | 348,000 |
| 2010/12/13 | 386 | 390 | 385 | 389 | 316,000 |
| 2010/12/10 | 385 | 385 | 380 | 381 | 460,000 |
| 2010/12/09 | 383 | 385 | 380 | 385 | 276,000 |
| 2010/12/08 | 375 | 382 | 374 | 382 | 269,000 |
| 2010/12/07 | 377 | 379 | 373 | 376 | 395,000 |
| 2010/12/06 | 367 | 382 | 367 | 379 | 537,000 |
| 2010/12/03 | 373 | 376 | 372 | 375 | 304,000 |
| 2010/12/02 | 374 | 377 | 373 | 375 | 421,000 |
| 2010/12/01 | 362 | 374 | 361 | 373 | 646,000 |
| 2010/11/30 | 365 | 366 | 359 | 362 | 450,000 |
| 2010/11/29 | 358 | 367 | 358 | 364 | 194,000 |
| 2010/11/26 | 359 | 365 | 358 | 360 | 376,000 |
| 2010/11/25 | 355 | 362 | 354 | 359 | 482,000 |
| 2010/11/24 | 349 | 360 | 348 | 356 | 342,000 |
| 2010/11/22 | 355 | 356 | 353 | 353 | 296,000 |
| 2010/11/19 | 360 | 363 | 352 | 353 | 478,000 |
| 2010/11/18 | 352 | 362 | 350 | 360 | 571,000 |
| 2010/11/17 | 353 | 354 | 348 | 349 | 285,000 |
| 2010/11/16 | 359 | 362 | 355 | 355 | 251,000 |
| 2010/11/15 | 361 | 363 | 357 | 359 | 171,000 |
| 2010/11/12 | 359 | 364 | 359 | 360 | 492,000 |
| 2010/11/11 | 363 | 368 | 358 | 362 | 476,000 |
| 2010/11/10 | 351 | 375 | 351 | 365 | 708,000 |
| 2010/11/09 | 377 | 382 | 340 | 350 | 744,000 |
| 2010/11/08 | 372 | 380 | 371 | 379 | 223,000 |
| 2010/11/05 | 364 | 374 | 364 | 371 | 354,000 |
| 2010/11/04 | 360 | 364 | 360 | 361 | 237,000 |
| 2010/11/02 | 355 | 358 | 354 | 354 | 180,000 |
| 2010/11/01 | 358 | 360 | 354 | 355 | 242,000 |
| 2010/10/29 | 359 | 363 | 353 | 363 | 274,000 |
| 2010/10/28 | 360 | 364 | 360 | 361 | 267,000 |
| 2010/10/27 | 360 | 366 | 358 | 364 | 174,000 |
| 2010/10/26 | 365 | 366 | 359 | 359 | 207,000 |
| 2010/10/25 | 374 | 374 | 362 | 365 | 293,000 |
| 2010/10/22 | 361 | 375 | 361 | 373 | 486,000 |
| 2010/10/21 | 360 | 362 | 354 | 360 | 351,000 |
| 2010/10/20 | 355 | 362 | 351 | 359 | 438,000 |
| 2010/10/19 | 357 | 367 | 356 | 361 | 548,000 |
| 2010/10/18 | 343 | 358 | 342 | 358 | 400,000 |
| 2010/10/15 | 351 | 351 | 343 | 344 | 222,000 |
| 2010/10/14 | 345 | 353 | 344 | 351 | 191,000 |
| 2010/10/13 | 344 | 348 | 341 | 342 | 200,000 |
| 2010/10/12 | 357 | 358 | 344 | 344 | 258,000 |
| 2010/10/08 | 352 | 363 | 351 | 355 | 505,000 |
| 2010/10/07 | 353 | 357 | 353 | 354 | 150,000 |
| 2010/10/06 | 356 | 357 | 351 | 357 | 163,000 |
| 2010/10/05 | 348 | 360 | 346 | 356 | 288,000 |
| 2010/10/04 | 360 | 361 | 351 | 352 | 270,000 |
| 2010/10/01 | 359 | 361 | 351 | 360 | 340,000 |
| 2010/09/30 | 361 | 372 | 351 | 352 | 378,000 |
| 2010/09/29 | 350 | 360 | 350 | 360 | 251,000 |
| 2010/09/28 | 352 | 354 | 348 | 348 | 125,000 |
| 2010/09/27 | 346 | 353 | 344 | 352 | 279,000 |
| 2010/09/24 | 345 | 350 | 343 | 344 | 271,000 |
| 2010/09/22 | 351 | 352 | 350 | 350 | 215,000 |
| 2010/09/21 | 363 | 363 | 355 | 355 | 247,000 |
| 2010/09/17 | 349 | 359 | 347 | 357 | 355,000 |
| 2010/09/16 | 347 | 349 | 346 | 349 | 184,000 |
| 2010/09/15 | 339 | 349 | 337 | 345 | 243,000 |
| 2010/09/14 | 341 | 342 | 337 | 340 | 311,000 |
| 2010/09/13 | 345 | 347 | 342 | 343 | 285,000 |
| 2010/09/10 | 338 | 346 | 338 | 345 | 436,000 |
| 2010/09/09 | 342 | 342 | 340 | 340 | 98,000 |
| 2010/09/08 | 341 | 342 | 335 | 338 | 244,000 |
| 2010/09/07 | 350 | 354 | 349 | 349 | 163,000 |
| 2010/09/06 | 345 | 356 | 345 | 354 | 266,000 |
| 2010/09/03 | 345 | 346 | 339 | 343 | 161,000 |
| 2010/09/02 | 344 | 347 | 338 | 340 | 239,000 |
| 2010/09/01 | 346 | 346 | 338 | 339 | 325,000 |
| 2010/08/31 | 344 | 350 | 343 | 346 | 716,000 |
| 2010/08/30 | 352 | 359 | 343 | 345 | 441,000 |
| 2010/08/27 | 335 | 347 | 334 | 347 | 277,000 |
| 2010/08/26 | 342 | 343 | 335 | 339 | 303,000 |
| 2010/08/25 | 341 | 345 | 335 | 337 | 224,000 |
| 2010/08/24 | 341 | 346 | 337 | 344 | 259,000 |
| 2010/08/23 | 361 | 361 | 347 | 348 | 354,000 |
| 2010/08/20 | 369 | 371 | 358 | 361 | 603,000 |
| 2010/08/19 | 374 | 377 | 370 | 375 | 723,000 |
| 2010/08/18 | 378 | 378 | 373 | 374 | 330,000 |
| 2010/08/17 | 368 | 375 | 367 | 372 | 209,000 |
| 2010/08/16 | 376 | 378 | 366 | 376 | 315,000 |
| 2010/08/13 | 381 | 385 | 379 | 384 | 495,000 |
| 2010/08/12 | 376 | 381 | 374 | 381 | 457,000 |
| 2010/08/11 | 380 | 389 | 375 | 388 | 672,000 |
| 2010/08/10 | 394 | 394 | 380 | 380 | 327,000 |
| 2010/08/09 | 392 | 392 | 388 | 391 | 210,000 |
| 2010/08/06 | 388 | 394 | 387 | 392 | 399,000 |
| 2010/08/05 | 381 | 395 | 381 | 394 | 1,184,000 |
| 2010/08/04 | 361 | 380 | 357 | 375 | 1,021,000 |
| 2010/08/03 | 376 | 378 | 348 | 359 | 1,561,000 |
| 2010/08/02 | 367 | 381 | 367 | 373 | 335,000 |
| 2010/07/30 | 377 | 381 | 368 | 368 | 470,000 |
| 2010/07/29 | 377 | 380 | 375 | 376 | 191,000 |
| 2010/07/28 | 382 | 384 | 379 | 381 | 245,000 |
| 2010/07/27 | 376 | 381 | 376 | 379 | 244,000 |
| 2010/07/26 | 376 | 377 | 371 | 373 | 305,000 |
| 2010/07/23 | 364 | 375 | 364 | 369 | 493,000 |
| 2010/07/22 | 355 | 362 | 353 | 356 | 512,000 |
| 2010/07/21 | 357 | 361 | 352 | 356 | 395,000 |
| 2010/07/20 | 353 | 369 | 353 | 358 | 375,000 |
| 2010/07/16 | 368 | 372 | 361 | 361 | 185,000 |
| 2010/07/15 | 386 | 387 | 372 | 373 | 431,000 |
| 2010/07/14 | 375 | 387 | 375 | 385 | 420,000 |
| 2010/07/13 | 375 | 375 | 367 | 367 | 234,000 |
| 2010/07/12 | 373 | 382 | 370 | 371 | 513,000 |
| 2010/07/09 | 373 | 380 | 370 | 378 | 436,000 |
| 2010/07/08 | 366 | 374 | 366 | 368 | 550,000 |
| 2010/07/07 | 372 | 372 | 353 | 358 | 688,000 |
| 2010/07/06 | 368 | 374 | 358 | 373 | 484,000 |
| 2010/07/05 | 365 | 370 | 362 | 369 | 443,000 |
| 2010/07/02 | 362 | 365 | 356 | 363 | 279,000 |
| 2010/07/01 | 362 | 364 | 353 | 357 | 508,000 |
| 2010/06/30 | 372 | 372 | 364 | 365 | 315,000 |
| 2010/06/29 | 381 | 388 | 372 | 376 | 374,000 |
| 2010/06/28 | 397 | 398 | 380 | 381 | 434,000 |
| 2010/06/25 | 401 | 404 | 392 | 394 | 496,000 |
| 2010/06/24 | 406 | 415 | 406 | 409 | 227,000 |
| 2010/06/23 | 409 | 415 | 407 | 410 | 425,000 |
| 2010/06/22 | 417 | 422 | 414 | 417 | 561,000 |
| 2010/06/21 | 420 | 425 | 419 | 423 | 489,000 |
| 2010/06/18 | 409 | 413 | 407 | 411 | 511,000 |
| 2010/06/17 | 414 | 415 | 408 | 410 | 359,000 |
| 2010/06/16 | 419 | 426 | 417 | 419 | 555,000 |
| 2010/06/15 | 417 | 419 | 408 | 410 | 899,000 |
| 2010/06/14 | 413 | 423 | 409 | 423 | 655,000 |
| 2010/06/11 | 400 | 409 | 400 | 405 | 1,573,000 |
| 2010/06/10 | 373 | 399 | 372 | 396 | 2,451,000 |
| 2010/06/09 | 363 | 363 | 354 | 357 | 435,000 |
| 2010/06/08 | 364 | 380 | 360 | 365 | 617,000 |
| 2010/06/07 | 378 | 378 | 370 | 372 | 390,000 |
| 2010/06/04 | 394 | 400 | 384 | 390 | 509,000 |
| 2010/06/03 | 389 | 393 | 387 | 391 | 294,000 |
| 2010/06/02 | 389 | 397 | 379 | 381 | 1,515,000 |
| 2010/06/01 | 376 | 399 | 375 | 397 | 977,000 |
| 2010/05/31 | 368 | 377 | 366 | 375 | 434,000 |
| 2010/05/28 | 366 | 375 | 365 | 369 | 592,000 |
| 2010/05/27 | 345 | 364 | 342 | 358 | 918,000 |
| 2010/05/26 | 347 | 370 | 340 | 348 | 752,000 |
| 2010/05/25 | 351 | 355 | 343 | 344 | 545,000 |
| 2010/05/24 | 360 | 361 | 351 | 356 | 445,000 |
| 2010/05/21 | 357 | 372 | 352 | 360 | 550,000 |
| 2010/05/20 | 362 | 372 | 362 | 366 | 638,000 |
| 2010/05/19 | 355 | 372 | 355 | 370 | 530,000 |
| 2010/05/18 | 373 | 378 | 359 | 362 | 603,000 |
| 2010/05/17 | 383 | 383 | 368 | 375 | 825,000 |
| 2010/05/14 | 376 | 388 | 376 | 385 | 512,000 |
| 2010/05/13 | 385 | 388 | 379 | 384 | 824,000 |
| 2010/05/12 | 392 | 398 | 371 | 379 | 722,000 |
| 2010/05/11 | 408 | 412 | 391 | 392 | 708,000 |
| 2010/05/10 | 391 | 404 | 391 | 402 | 776,000 |
| 2010/05/07 | 383 | 390 | 374 | 385 | 522,000 |
| 2010/05/06 | 402 | 408 | 398 | 401 | 616,000 |
| 2010/04/30 | 425 | 430 | 417 | 418 | 555,000 |
| 2010/04/28 | 424 | 428 | 420 | 423 | 279,000 |
| 2010/04/27 | 437 | 439 | 434 | 435 | 411,000 |
| 2010/04/26 | 435 | 444 | 435 | 443 | 598,000 |
| 2010/04/23 | 417 | 442 | 414 | 435 | 1,214,000 |
| 2010/04/22 | 414 | 416 | 407 | 414 | 382,000 |
| 2010/04/21 | 408 | 417 | 405 | 416 | 462,000 |
| 2010/04/20 | 407 | 413 | 400 | 400 | 469,000 |
| 2010/04/19 | 409 | 414 | 406 | 407 | 580,000 |
| 2010/04/16 | 423 | 428 | 416 | 417 | 424,000 |
| 2010/04/15 | 427 | 427 | 420 | 421 | 438,000 |
| 2010/04/14 | 421 | 426 | 417 | 421 | 327,000 |
| 2010/04/13 | 432 | 432 | 418 | 421 | 755,000 |
| 2010/04/12 | 442 | 446 | 433 | 435 | 511,000 |
| 2010/04/09 | 433 | 441 | 427 | 440 | 641,000 |
| 2010/04/08 | 430 | 446 | 430 | 437 | 615,000 |
| 2010/04/07 | 442 | 442 | 434 | 436 | 610,000 |
| 2010/04/06 | 447 | 448 | 435 | 437 | 678,000 |
| 2010/04/05 | 450 | 455 | 446 | 449 | 665,000 |
| 2010/04/02 | 452 | 452 | 441 | 447 | 720,000 |
| 2010/04/01 | 450 | 453 | 446 | 451 | 680,000 |
| 2010/03/31 | 447 | 451 | 443 | 444 | 714,000 |
| 2010/03/30 | 441 | 446 | 440 | 444 | 454,000 |
| 2010/03/29 | 431 | 442 | 428 | 438 | 631,000 |
| 2010/03/26 | 424 | 438 | 423 | 434 | 676,000 |
| 2010/03/25 | 419 | 423 | 413 | 420 | 578,000 |
| 2010/03/24 | 418 | 420 | 411 | 417 | 550,000 |
| 2010/03/23 | 429 | 430 | 413 | 414 | 738,000 |
| 2010/03/19 | 430 | 430 | 425 | 428 | 289,000 |
| 2010/03/18 | 436 | 436 | 424 | 424 | 413,000 |
| 2010/03/17 | 430 | 437 | 426 | 433 | 1,426,000 |
| 2010/03/16 | 417 | 430 | 411 | 423 | 2,149,000 |
| 2010/03/15 | 420 | 423 | 408 | 415 | 1,034,000 |
| 2010/03/12 | 416 | 422 | 413 | 413 | 848,000 |
| 2010/03/11 | 428 | 431 | 415 | 417 | 941,000 |
| 2010/03/10 | 402 | 429 | 399 | 424 | 1,068,000 |
| 2010/03/09 | 405 | 408 | 399 | 404 | 476,000 |
| 2010/03/08 | 412 | 413 | 403 | 407 | 411,000 |
| 2010/03/05 | 389 | 403 | 384 | 403 | 1,199,000 |
| 2010/03/04 | 391 | 392 | 381 | 383 | 445,000 |
| 2010/03/03 | 376 | 393 | 374 | 393 | 756,000 |
| 2010/03/02 | 381 | 383 | 374 | 377 | 476,000 |
| 2010/03/01 | 383 | 385 | 380 | 381 | 151,000 |
| 2010/02/26 | 384 | 388 | 379 | 384 | 417,000 |
| 2010/02/25 | 390 | 394 | 377 | 380 | 439,000 |
| 2010/02/24 | 375 | 391 | 373 | 387 | 786,000 |
| 2010/02/23 | 383 | 386 | 375 | 381 | 526,000 |
| 2010/02/22 | 387 | 394 | 386 | 388 | 643,000 |
| 2010/02/19 | 388 | 393 | 378 | 379 | 593,000 |
| 2010/02/18 | 380 | 391 | 379 | 391 | 995,000 |
| 2010/02/17 | 370 | 380 | 370 | 379 | 464,000 |
| 2010/02/16 | 371 | 371 | 363 | 367 | 431,000 |
| 2010/02/15 | 375 | 375 | 368 | 370 | 265,000 |
| 2010/02/12 | 375 | 376 | 370 | 373 | 549,000 |
| 2010/02/10 | 392 | 392 | 369 | 370 | 1,012,000 |
| 2010/02/09 | 373 | 391 | 367 | 389 | 933,000 |
| 2010/02/08 | 381 | 396 | 376 | 376 | 1,690,000 |
| 2010/02/05 | 366 | 382 | 365 | 380 | 1,034,000 |
| 2010/02/04 | 383 | 387 | 377 | 380 | 667,000 |
| 2010/02/03 | 376 | 381 | 369 | 379 | 631,000 |
| 2010/02/02 | 357 | 377 | 348 | 375 | 1,169,000 |
| 2010/02/01 | 362 | 365 | 345 | 351 | 556,000 |
| 2010/01/29 | 379 | 380 | 367 | 367 | 600,000 |
| 2010/01/28 | 383 | 388 | 378 | 382 | 833,000 |
| 2010/01/27 | 370 | 380 | 365 | 376 | 1,257,000 |
| 2010/01/26 | 372 | 387 | 372 | 376 | 2,248,000 |
| 2010/01/25 | 345 | 367 | 345 | 364 | 814,000 |
| 2010/01/22 | 347 | 352 | 347 | 351 | 288,000 |
| 2010/01/21 | 349 | 357 | 346 | 355 | 327,000 |
| 2010/01/20 | 364 | 365 | 351 | 353 | 635,000 |
| 2010/01/19 | 364 | 368 | 355 | 356 | 363,000 |
| 2010/01/18 | 356 | 358 | 356 | 356 | 218,000 |
| 2010/01/15 | 366 | 366 | 355 | 361 | 647,000 |
| 2010/01/14 | 365 | 371 | 363 | 370 | 370,000 |
| 2010/01/13 | 367 | 369 | 360 | 364 | 384,000 |
| 2010/01/12 | 370 | 375 | 368 | 373 | 515,000 |
| 2010/01/08 | 355 | 379 | 355 | 374 | 1,133,000 |
| 2010/01/07 | 363 | 371 | 352 | 354 | 1,061,000 |
| 2010/01/06 | 363 | 371 | 356 | 364 | 953,000 |
| 2010/01/05 | 372 | 374 | 354 | 358 | 1,894,000 |
| 2010/01/04 | 344 | 375 | 343 | 371 | 2,326,000 |