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 |
|---|---|---|---|---|---|
| 2013/12/30 | 486 | 493 | 485 | 488 | 395,000 |
| 2013/12/27 | 469 | 483 | 467 | 482 | 537,000 |
| 2013/12/26 | 463 | 471 | 455 | 469 | 349,000 |
| 2013/12/25 | 460 | 462 | 453 | 459 | 495,000 |
| 2013/12/24 | 469 | 473 | 464 | 464 | 367,000 |
| 2013/12/20 | 459 | 472 | 458 | 470 | 806,000 |
| 2013/12/19 | 468 | 473 | 460 | 463 | 494,000 |
| 2013/12/18 | 458 | 469 | 458 | 468 | 390,000 |
| 2013/12/17 | 469 | 471 | 458 | 462 | 377,000 |
| 2013/12/16 | 471 | 476 | 465 | 469 | 973,000 |
| 2013/12/13 | 465 | 472 | 463 | 470 | 1,518,000 |
| 2013/12/12 | 459 | 465 | 454 | 462 | 419,000 |
| 2013/12/11 | 460 | 465 | 454 | 460 | 407,000 |
| 2013/12/10 | 450 | 466 | 450 | 465 | 1,202,000 |
| 2013/12/09 | 446 | 449 | 444 | 447 | 342,000 |
| 2013/12/06 | 443 | 445 | 440 | 442 | 296,000 |
| 2013/12/05 | 431 | 450 | 431 | 442 | 815,000 |
| 2013/12/04 | 436 | 440 | 429 | 431 | 943,000 |
| 2013/12/03 | 452 | 452 | 443 | 444 | 418,000 |
| 2013/12/02 | 453 | 467 | 448 | 452 | 590,000 |
| 2013/11/29 | 457 | 461 | 449 | 452 | 515,000 |
| 2013/11/28 | 463 | 468 | 454 | 458 | 1,315,000 |
| 2013/11/27 | 453 | 453 | 448 | 448 | 524,000 |
| 2013/11/26 | 450 | 464 | 450 | 459 | 920,000 |
| 2013/11/25 | 447 | 456 | 446 | 454 | 381,000 |
| 2013/11/22 | 456 | 457 | 447 | 449 | 433,000 |
| 2013/11/21 | 449 | 455 | 447 | 455 | 361,000 |
| 2013/11/20 | 456 | 459 | 448 | 450 | 453,000 |
| 2013/11/19 | 449 | 458 | 446 | 454 | 1,212,000 |
| 2013/11/18 | 444 | 450 | 435 | 448 | 1,019,000 |
| 2013/11/15 | 440 | 443 | 437 | 438 | 591,000 |
| 2013/11/14 | 430 | 444 | 430 | 440 | 884,000 |
| 2013/11/13 | 426 | 432 | 423 | 430 | 630,000 |
| 2013/11/12 | 419 | 428 | 416 | 427 | 590,000 |
| 2013/11/11 | 439 | 440 | 417 | 419 | 1,105,000 |
| 2013/11/08 | 413 | 417 | 409 | 414 | 329,000 |
| 2013/11/07 | 421 | 423 | 413 | 418 | 384,000 |
| 2013/11/06 | 419 | 424 | 413 | 416 | 545,000 |
| 2013/11/05 | 416 | 422 | 413 | 416 | 332,000 |
| 2013/11/01 | 416 | 418 | 402 | 417 | 905,000 |
| 2013/10/31 | 398 | 424 | 398 | 418 | 1,363,000 |
| 2013/10/30 | 407 | 407 | 394 | 395 | 511,000 |
| 2013/10/29 | 395 | 408 | 394 | 406 | 1,018,000 |
| 2013/10/28 | 390 | 393 | 385 | 393 | 449,000 |
| 2013/10/25 | 388 | 388 | 380 | 380 | 326,000 |
| 2013/10/24 | 384 | 388 | 381 | 388 | 279,000 |
| 2013/10/23 | 389 | 390 | 383 | 383 | 482,000 |
| 2013/10/22 | 397 | 397 | 386 | 387 | 574,000 |
| 2013/10/21 | 399 | 399 | 395 | 397 | 167,000 |
| 2013/10/18 | 396 | 399 | 392 | 394 | 301,000 |
| 2013/10/17 | 404 | 405 | 394 | 397 | 176,000 |
| 2013/10/16 | 400 | 401 | 395 | 399 | 143,000 |
| 2013/10/15 | 399 | 405 | 399 | 401 | 316,000 |
| 2013/10/11 | 397 | 402 | 393 | 395 | 308,000 |
| 2013/10/10 | 396 | 396 | 391 | 392 | 222,000 |
| 2013/10/09 | 383 | 395 | 379 | 395 | 317,000 |
| 2013/10/08 | 367 | 383 | 366 | 383 | 264,000 |
| 2013/10/07 | 385 | 385 | 369 | 369 | 182,000 |
| 2013/10/04 | 386 | 390 | 379 | 384 | 365,000 |
| 2013/10/03 | 388 | 392 | 385 | 385 | 264,000 |
| 2013/10/02 | 398 | 398 | 385 | 388 | 436,000 |
| 2013/10/01 | 392 | 399 | 389 | 395 | 323,000 |
| 2013/09/30 | 397 | 397 | 391 | 393 | 260,000 |
| 2013/09/27 | 400 | 403 | 397 | 400 | 332,000 |
| 2013/09/26 | 393 | 401 | 388 | 401 | 532,000 |
| 2013/09/25 | 407 | 412 | 402 | 403 | 601,000 |
| 2013/09/24 | 409 | 409 | 400 | 407 | 348,000 |
| 2013/09/20 | 407 | 410 | 405 | 409 | 328,000 |
| 2013/09/19 | 408 | 408 | 403 | 406 | 334,000 |
| 2013/09/18 | 394 | 406 | 393 | 403 | 681,000 |
| 2013/09/17 | 393 | 394 | 385 | 386 | 385,000 |
| 2013/09/13 | 382 | 390 | 382 | 389 | 712,000 |
| 2013/09/12 | 382 | 387 | 379 | 387 | 407,000 |
| 2013/09/11 | 379 | 383 | 375 | 382 | 448,000 |
| 2013/09/10 | 377 | 380 | 372 | 376 | 348,000 |
| 2013/09/09 | 380 | 383 | 373 | 377 | 309,000 |
| 2013/09/06 | 371 | 373 | 366 | 371 | 322,000 |
| 2013/09/05 | 373 | 375 | 367 | 372 | 344,000 |
| 2013/09/04 | 369 | 376 | 366 | 375 | 398,000 |
| 2013/09/03 | 373 | 376 | 369 | 374 | 398,000 |
| 2013/09/02 | 359 | 369 | 355 | 367 | 488,000 |
| 2013/08/30 | 366 | 370 | 354 | 354 | 570,000 |
| 2013/08/29 | 358 | 366 | 358 | 364 | 405,000 |
| 2013/08/28 | 356 | 363 | 354 | 360 | 494,000 |
| 2013/08/27 | 374 | 376 | 368 | 368 | 598,000 |
| 2013/08/26 | 382 | 385 | 378 | 380 | 503,000 |
| 2013/08/23 | 381 | 396 | 380 | 383 | 389,000 |
| 2013/08/22 | 382 | 387 | 368 | 376 | 520,000 |
| 2013/08/21 | 395 | 397 | 381 | 387 | 529,000 |
| 2013/08/20 | 404 | 404 | 391 | 392 | 541,000 |
| 2013/08/19 | 408 | 413 | 402 | 410 | 535,000 |
| 2013/08/16 | 403 | 409 | 400 | 407 | 449,000 |
| 2013/08/15 | 397 | 406 | 397 | 404 | 567,000 |
| 2013/08/14 | 401 | 408 | 390 | 397 | 509,000 |
| 2013/08/13 | 392 | 401 | 392 | 399 | 443,000 |
| 2013/08/12 | 391 | 400 | 389 | 391 | 341,000 |
| 2013/08/09 | 402 | 405 | 392 | 393 | 503,000 |
| 2013/08/08 | 404 | 417 | 396 | 399 | 452,000 |
| 2013/08/07 | 422 | 427 | 415 | 415 | 502,000 |
| 2013/08/06 | 425 | 434 | 418 | 433 | 658,000 |
| 2013/08/05 | 415 | 440 | 415 | 430 | 1,889,000 |
| 2013/08/02 | 402 | 421 | 397 | 411 | 1,269,000 |
| 2013/08/01 | 380 | 393 | 380 | 391 | 793,000 |
| 2013/07/31 | 406 | 406 | 386 | 387 | 779,000 |
| 2013/07/30 | 400 | 410 | 397 | 407 | 779,000 |
| 2013/07/29 | 408 | 409 | 396 | 403 | 593,000 |
| 2013/07/26 | 435 | 436 | 407 | 412 | 1,370,000 |
| 2013/07/25 | 454 | 456 | 441 | 442 | 535,000 |
| 2013/07/24 | 450 | 463 | 449 | 458 | 1,010,000 |
| 2013/07/23 | 445 | 450 | 437 | 441 | 583,000 |
| 2013/07/22 | 450 | 459 | 448 | 450 | 466,000 |
| 2013/07/19 | 466 | 472 | 437 | 450 | 1,038,000 |
| 2013/07/18 | 472 | 476 | 464 | 465 | 753,000 |
| 2013/07/17 | 484 | 485 | 466 | 472 | 995,000 |
| 2013/07/16 | 490 | 495 | 484 | 489 | 537,000 |
| 2013/07/12 | 491 | 491 | 483 | 486 | 828,000 |
| 2013/07/11 | 473 | 486 | 470 | 475 | 528,000 |
| 2013/07/10 | 468 | 492 | 468 | 481 | 1,245,000 |
| 2013/07/09 | 463 | 478 | 460 | 472 | 765,000 |
| 2013/07/08 | 472 | 476 | 455 | 455 | 554,000 |
| 2013/07/05 | 447 | 480 | 446 | 470 | 1,915,000 |
| 2013/07/04 | 436 | 442 | 435 | 439 | 160,000 |
| 2013/07/03 | 437 | 444 | 429 | 441 | 343,000 |
| 2013/07/02 | 435 | 439 | 429 | 437 | 325,000 |
| 2013/07/01 | 423 | 434 | 415 | 430 | 569,000 |
| 2013/06/28 | 412 | 430 | 411 | 428 | 924,000 |
| 2013/06/27 | 406 | 412 | 400 | 410 | 530,000 |
| 2013/06/26 | 421 | 424 | 406 | 410 | 728,000 |
| 2013/06/25 | 438 | 447 | 407 | 421 | 1,076,000 |
| 2013/06/24 | 437 | 440 | 425 | 435 | 781,000 |
| 2013/06/21 | 407 | 431 | 402 | 431 | 1,475,000 |
| 2013/06/20 | 396 | 419 | 396 | 418 | 983,000 |
| 2013/06/19 | 399 | 408 | 395 | 402 | 654,000 |
| 2013/06/18 | 395 | 400 | 388 | 393 | 470,000 |
| 2013/06/17 | 366 | 393 | 363 | 393 | 582,000 |
| 2013/06/14 | 384 | 390 | 372 | 373 | 640,000 |
| 2013/06/13 | 381 | 387 | 372 | 376 | 974,000 |
| 2013/06/12 | 372 | 400 | 367 | 390 | 531,000 |
| 2013/06/11 | 388 | 391 | 367 | 378 | 699,000 |
| 2013/06/10 | 370 | 385 | 370 | 385 | 380,000 |
| 2013/06/07 | 348 | 362 | 341 | 355 | 1,034,000 |
| 2013/06/06 | 386 | 388 | 353 | 359 | 1,430,000 |
| 2013/06/05 | 394 | 404 | 387 | 398 | 1,088,000 |
| 2013/06/04 | 373 | 399 | 370 | 398 | 854,000 |
| 2013/06/03 | 386 | 392 | 381 | 383 | 492,000 |
| 2013/05/31 | 400 | 406 | 392 | 400 | 577,000 |
| 2013/05/30 | 391 | 403 | 387 | 396 | 1,033,000 |
| 2013/05/29 | 410 | 413 | 403 | 405 | 1,088,000 |
| 2013/05/28 | 379 | 400 | 377 | 396 | 850,000 |
| 2013/05/27 | 392 | 394 | 379 | 379 | 659,000 |
| 2013/05/24 | 413 | 427 | 394 | 413 | 934,000 |
| 2013/05/23 | 436 | 448 | 414 | 414 | 1,083,000 |
| 2013/05/22 | 446 | 455 | 438 | 441 | 506,000 |
| 2013/05/21 | 444 | 462 | 436 | 441 | 1,057,000 |
| 2013/05/20 | 408 | 470 | 408 | 452 | 2,786,000 |
| 2013/05/17 | 394 | 405 | 388 | 402 | 729,000 |
| 2013/05/16 | 390 | 394 | 375 | 386 | 746,000 |
| 2013/05/15 | 403 | 405 | 380 | 390 | 1,182,000 |
| 2013/05/14 | 399 | 407 | 395 | 398 | 1,253,000 |
| 2013/05/13 | 376 | 399 | 372 | 397 | 2,051,000 |
| 2013/05/10 | 365 | 379 | 361 | 378 | 1,792,000 |
| 2013/05/09 | 356 | 365 | 349 | 358 | 2,003,000 |
| 2013/05/08 | 333 | 362 | 331 | 356 | 3,747,000 |
| 2013/05/07 | 320 | 328 | 317 | 328 | 1,867,000 |
| 2013/05/02 | 308 | 314 | 306 | 312 | 2,800,000 |
| 2013/05/01 | 296 | 299 | 295 | 296 | 388,000 |
| 2013/04/30 | 292 | 300 | 291 | 296 | 599,000 |
| 2013/04/26 | 295 | 295 | 291 | 293 | 690,000 |
| 2013/04/25 | 292 | 294 | 290 | 293 | 545,000 |
| 2013/04/24 | 288 | 290 | 287 | 290 | 352,000 |
| 2013/04/23 | 285 | 289 | 284 | 286 | 347,000 |
| 2013/04/22 | 284 | 287 | 284 | 285 | 526,000 |
| 2013/04/19 | 280 | 285 | 275 | 279 | 689,000 |
| 2013/04/18 | 272 | 285 | 271 | 275 | 688,000 |
| 2013/04/17 | 263 | 273 | 259 | 272 | 1,020,000 |
| 2013/04/16 | 260 | 262 | 257 | 259 | 689,000 |
| 2013/04/15 | 267 | 269 | 262 | 263 | 748,000 |
| 2013/04/12 | 274 | 276 | 273 | 274 | 655,000 |
| 2013/04/11 | 273 | 277 | 273 | 275 | 546,000 |
| 2013/04/10 | 268 | 271 | 267 | 269 | 327,000 |
| 2013/04/09 | 271 | 272 | 266 | 269 | 453,000 |
| 2013/04/08 | 260 | 268 | 260 | 266 | 536,000 |
| 2013/04/05 | 262 | 265 | 256 | 260 | 604,000 |
| 2013/04/04 | 247 | 253 | 243 | 252 | 541,000 |
| 2013/04/03 | 249 | 259 | 244 | 249 | 1,408,000 |
| 2013/04/02 | 243 | 252 | 240 | 247 | 1,058,000 |
| 2013/04/01 | 269 | 269 | 256 | 256 | 575,000 |
| 2013/03/29 | 278 | 278 | 271 | 272 | 361,000 |
| 2013/03/28 | 278 | 279 | 274 | 277 | 333,000 |
| 2013/03/27 | 278 | 281 | 277 | 280 | 295,000 |
| 2013/03/26 | 282 | 284 | 280 | 281 | 464,000 |
| 2013/03/25 | 286 | 286 | 283 | 283 | 278,000 |
| 2013/03/22 | 286 | 287 | 283 | 283 | 328,000 |
| 2013/03/21 | 288 | 291 | 288 | 289 | 371,000 |
| 2013/03/19 | 287 | 289 | 286 | 286 | 376,000 |
| 2013/03/18 | 289 | 289 | 286 | 286 | 265,000 |
| 2013/03/15 | 292 | 292 | 288 | 290 | 639,000 |
| 2013/03/14 | 292 | 294 | 288 | 292 | 916,000 |
| 2013/03/13 | 292 | 294 | 289 | 291 | 409,000 |
| 2013/03/12 | 304 | 304 | 292 | 292 | 768,000 |
| 2013/03/11 | 305 | 315 | 300 | 303 | 2,808,000 |
| 2013/03/08 | 288 | 291 | 288 | 289 | 519,000 |
| 2013/03/07 | 289 | 291 | 287 | 288 | 276,000 |
| 2013/03/06 | 285 | 289 | 285 | 288 | 263,000 |
| 2013/03/05 | 288 | 291 | 285 | 285 | 266,000 |
| 2013/03/04 | 289 | 293 | 287 | 287 | 221,000 |
| 2013/03/01 | 290 | 290 | 287 | 288 | 189,000 |
| 2013/02/28 | 294 | 295 | 286 | 290 | 474,000 |
| 2013/02/27 | 284 | 292 | 280 | 290 | 713,000 |
| 2013/02/26 | 280 | 282 | 277 | 281 | 172,000 |
| 2013/02/25 | 284 | 284 | 280 | 280 | 160,000 |
| 2013/02/22 | 279 | 281 | 272 | 276 | 325,000 |
| 2013/02/21 | 282 | 284 | 280 | 282 | 203,000 |
| 2013/02/20 | 279 | 284 | 279 | 282 | 232,000 |
| 2013/02/19 | 276 | 280 | 273 | 277 | 153,000 |
| 2013/02/18 | 267 | 278 | 267 | 276 | 259,000 |
| 2013/02/15 | 268 | 269 | 257 | 264 | 433,000 |
| 2013/02/14 | 278 | 279 | 270 | 271 | 533,000 |
| 2013/02/13 | 288 | 288 | 280 | 280 | 230,000 |
| 2013/02/12 | 289 | 292 | 288 | 288 | 232,000 |
| 2013/02/08 | 289 | 290 | 286 | 288 | 344,000 |
| 2013/02/07 | 289 | 292 | 286 | 287 | 720,000 |
| 2013/02/06 | 296 | 297 | 287 | 289 | 952,000 |
| 2013/02/05 | 297 | 301 | 295 | 295 | 243,000 |
| 2013/02/04 | 302 | 305 | 297 | 299 | 565,000 |
| 2013/02/01 | 307 | 307 | 296 | 302 | 755,000 |
| 2013/01/31 | 309 | 325 | 303 | 307 | 1,863,000 |
| 2013/01/30 | 294 | 295 | 289 | 290 | 284,000 |
| 2013/01/29 | 295 | 298 | 293 | 294 | 217,000 |
| 2013/01/28 | 294 | 299 | 291 | 296 | 620,000 |
| 2013/01/25 | 289 | 292 | 285 | 292 | 519,000 |
| 2013/01/24 | 281 | 285 | 278 | 284 | 236,000 |
| 2013/01/23 | 282 | 287 | 277 | 281 | 378,000 |
| 2013/01/22 | 287 | 291 | 285 | 287 | 693,000 |
| 2013/01/21 | 277 | 287 | 274 | 286 | 644,000 |
| 2013/01/18 | 265 | 275 | 263 | 275 | 632,000 |
| 2013/01/17 | 260 | 262 | 256 | 261 | 281,000 |
| 2013/01/16 | 264 | 264 | 257 | 257 | 192,000 |
| 2013/01/15 | 266 | 266 | 262 | 263 | 186,000 |
| 2013/01/11 | 264 | 266 | 260 | 264 | 230,000 |
| 2013/01/10 | 264 | 266 | 264 | 265 | 155,000 |
| 2013/01/09 | 251 | 265 | 251 | 263 | 351,000 |
| 2013/01/08 | 255 | 256 | 252 | 254 | 189,000 |
| 2013/01/07 | 261 | 261 | 254 | 255 | 257,000 |
| 2013/01/04 | 256 | 259 | 255 | 258 | 467,000 |