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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,635 | 3,635 | 3,580 | 3,620 | 46,100 |
| 2019/12/27 | 3,640 | 3,675 | 3,635 | 3,650 | 39,700 |
| 2019/12/26 | 3,565 | 3,605 | 3,555 | 3,605 | 31,200 |
| 2019/12/25 | 3,630 | 3,630 | 3,545 | 3,565 | 50,700 |
| 2019/12/24 | 3,630 | 3,655 | 3,610 | 3,640 | 24,300 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,630 | 42,300 |
| 2019/12/20 | 3,640 | 3,665 | 3,605 | 3,630 | 112,900 |
| 2019/12/19 | 3,665 | 3,665 | 3,635 | 3,650 | 36,200 |
| 2019/12/18 | 3,735 | 3,735 | 3,620 | 3,655 | 64,900 |
| 2019/12/17 | 3,770 | 3,780 | 3,750 | 3,760 | 69,000 |
| 2019/12/16 | 3,800 | 3,800 | 3,745 | 3,770 | 88,600 |
| 2019/12/13 | 3,755 | 3,780 | 3,725 | 3,750 | 106,000 |
| 2019/12/12 | 3,695 | 3,715 | 3,645 | 3,690 | 44,400 |
| 2019/12/11 | 3,710 | 3,710 | 3,610 | 3,660 | 40,400 |
| 2019/12/10 | 3,705 | 3,725 | 3,670 | 3,680 | 54,000 |
| 2019/12/09 | 3,730 | 3,755 | 3,680 | 3,700 | 49,300 |
| 2019/12/06 | 3,645 | 3,675 | 3,640 | 3,665 | 36,800 |
| 2019/12/05 | 3,670 | 3,675 | 3,630 | 3,660 | 35,200 |
| 2019/12/04 | 3,590 | 3,635 | 3,570 | 3,635 | 42,300 |
| 2019/12/03 | 3,625 | 3,650 | 3,590 | 3,640 | 43,200 |
| 2019/12/02 | 3,700 | 3,705 | 3,685 | 3,695 | 39,900 |
| 2019/11/29 | 3,660 | 3,705 | 3,645 | 3,665 | 35,700 |
| 2019/11/28 | 3,660 | 3,670 | 3,625 | 3,630 | 23,600 |
| 2019/11/27 | 3,665 | 3,685 | 3,655 | 3,670 | 26,600 |
| 2019/11/26 | 3,660 | 3,695 | 3,645 | 3,650 | 65,600 |
| 2019/11/25 | 3,630 | 3,640 | 3,575 | 3,595 | 24,900 |
| 2019/11/22 | 3,600 | 3,615 | 3,565 | 3,600 | 55,900 |
| 2019/11/21 | 3,650 | 3,650 | 3,510 | 3,605 | 48,000 |
| 2019/11/20 | 3,585 | 3,610 | 3,520 | 3,525 | 24,500 |
| 2019/11/19 | 3,640 | 3,640 | 3,595 | 3,620 | 39,700 |
| 2019/11/18 | 3,700 | 3,700 | 3,600 | 3,625 | 36,500 |
| 2019/11/15 | 3,625 | 3,675 | 3,615 | 3,670 | 56,700 |
| 2019/11/14 | 3,640 | 3,640 | 3,565 | 3,600 | 49,500 |
| 2019/11/13 | 3,670 | 3,685 | 3,620 | 3,665 | 54,500 |
| 2019/11/12 | 3,715 | 3,735 | 3,655 | 3,700 | 81,000 |
| 2019/11/11 | 3,630 | 3,815 | 3,630 | 3,740 | 169,700 |
| 2019/11/08 | 3,430 | 3,505 | 3,430 | 3,490 | 95,300 |
| 2019/11/07 | 3,395 | 3,410 | 3,355 | 3,405 | 43,500 |
| 2019/11/06 | 3,415 | 3,415 | 3,360 | 3,395 | 43,200 |
| 2019/11/05 | 3,420 | 3,430 | 3,355 | 3,380 | 100,400 |
| 2019/11/01 | 3,385 | 3,435 | 3,385 | 3,420 | 34,800 |
| 2019/10/31 | 3,495 | 3,510 | 3,415 | 3,425 | 56,000 |
| 2019/10/30 | 3,535 | 3,540 | 3,500 | 3,500 | 58,900 |
| 2019/10/29 | 3,540 | 3,560 | 3,515 | 3,550 | 66,400 |
| 2019/10/28 | 3,500 | 3,550 | 3,450 | 3,500 | 107,700 |
| 2019/10/25 | 3,395 | 3,445 | 3,395 | 3,445 | 57,100 |
| 2019/10/24 | 3,380 | 3,395 | 3,345 | 3,370 | 31,400 |
| 2019/10/23 | 3,385 | 3,400 | 3,345 | 3,380 | 34,200 |
| 2019/10/21 | 3,315 | 3,375 | 3,310 | 3,375 | 60,300 |
| 2019/10/18 | 3,300 | 3,330 | 3,275 | 3,290 | 32,800 |
| 2019/10/17 | 3,310 | 3,310 | 3,260 | 3,275 | 36,600 |
| 2019/10/16 | 3,330 | 3,375 | 3,295 | 3,315 | 57,800 |
| 2019/10/15 | 3,330 | 3,335 | 3,280 | 3,295 | 44,100 |
| 2019/10/11 | 3,245 | 3,250 | 3,195 | 3,250 | 35,100 |
| 2019/10/10 | 3,250 | 3,250 | 3,165 | 3,225 | 23,800 |
| 2019/10/09 | 3,210 | 3,250 | 3,195 | 3,250 | 29,600 |
| 2019/10/08 | 3,200 | 3,270 | 3,200 | 3,255 | 44,500 |
| 2019/10/07 | 3,240 | 3,255 | 3,200 | 3,225 | 29,900 |
| 2019/10/04 | 3,200 | 3,260 | 3,190 | 3,255 | 35,200 |
| 2019/10/03 | 3,200 | 3,240 | 3,175 | 3,200 | 31,500 |
| 2019/10/02 | 3,300 | 3,325 | 3,280 | 3,310 | 30,500 |
| 2019/10/01 | 3,270 | 3,325 | 3,265 | 3,325 | 31,000 |
| 2019/09/30 | 3,235 | 3,275 | 3,230 | 3,265 | 44,900 |
| 2019/09/27 | 3,285 | 3,285 | 3,215 | 3,265 | 49,100 |
| 2019/09/26 | 3,345 | 3,380 | 3,315 | 3,330 | 75,600 |
| 2019/09/25 | 3,260 | 3,270 | 3,220 | 3,265 | 39,200 |
| 2019/09/24 | 3,290 | 3,340 | 3,280 | 3,310 | 58,700 |
| 2019/09/20 | 3,215 | 3,310 | 3,210 | 3,290 | 162,600 |
| 2019/09/19 | 3,195 | 3,230 | 3,155 | 3,175 | 103,800 |
| 2019/09/18 | 3,245 | 3,275 | 3,165 | 3,200 | 84,500 |
| 2019/09/17 | 3,265 | 3,320 | 3,240 | 3,275 | 65,100 |
| 2019/09/13 | 3,290 | 3,295 | 3,230 | 3,255 | 85,100 |
| 2019/09/12 | 3,230 | 3,305 | 3,225 | 3,275 | 91,300 |
| 2019/09/11 | 3,180 | 3,215 | 3,155 | 3,215 | 72,900 |
| 2019/09/10 | 3,210 | 3,235 | 3,160 | 3,185 | 56,900 |
| 2019/09/09 | 3,175 | 3,205 | 3,155 | 3,205 | 49,700 |
| 2019/09/06 | 3,175 | 3,205 | 3,150 | 3,170 | 41,400 |
| 2019/09/05 | 3,120 | 3,190 | 3,110 | 3,180 | 72,900 |
| 2019/09/04 | 3,075 | 3,100 | 3,050 | 3,070 | 41,600 |
| 2019/09/03 | 3,110 | 3,150 | 3,095 | 3,110 | 68,100 |
| 2019/09/02 | 3,055 | 3,130 | 3,010 | 3,095 | 48,900 |
| 2019/08/30 | 3,005 | 3,050 | 2,982 | 3,050 | 54,100 |
| 2019/08/29 | 2,940 | 2,961 | 2,893 | 2,943 | 35,700 |
| 2019/08/28 | 2,921 | 2,927 | 2,877 | 2,905 | 33,300 |
| 2019/08/27 | 2,963 | 2,966 | 2,930 | 2,930 | 17,200 |
| 2019/08/26 | 2,880 | 2,934 | 2,879 | 2,916 | 67,800 |
| 2019/08/23 | 2,940 | 3,015 | 2,940 | 3,000 | 40,100 |
| 2019/08/22 | 2,995 | 3,005 | 2,936 | 2,960 | 31,900 |
| 2019/08/21 | 3,010 | 3,020 | 2,969 | 2,995 | 66,300 |
| 2019/08/20 | 2,970 | 3,015 | 2,937 | 2,988 | 57,100 |
| 2019/08/19 | 2,914 | 2,974 | 2,878 | 2,932 | 58,000 |
| 2019/08/16 | 2,820 | 2,913 | 2,786 | 2,875 | 71,700 |
| 2019/08/15 | 2,739 | 2,826 | 2,728 | 2,812 | 45,800 |
| 2019/08/14 | 2,791 | 2,846 | 2,766 | 2,839 | 54,800 |
| 2019/08/13 | 2,763 | 2,763 | 2,695 | 2,739 | 53,500 |
| 2019/08/09 | 2,926 | 2,946 | 2,807 | 2,819 | 54,600 |
| 2019/08/08 | 2,857 | 2,896 | 2,824 | 2,886 | 80,000 |
| 2019/08/07 | 2,810 | 2,912 | 2,782 | 2,857 | 163,300 |
| 2019/08/06 | 2,622 | 2,770 | 2,622 | 2,760 | 87,200 |
| 2019/08/05 | 2,791 | 2,791 | 2,709 | 2,755 | 74,300 |
| 2019/08/02 | 2,953 | 2,953 | 2,800 | 2,836 | 123,700 |
| 2019/08/01 | 3,035 | 3,055 | 3,015 | 3,045 | 51,300 |
| 2019/07/31 | 3,100 | 3,130 | 3,000 | 3,035 | 280,600 |
| 2019/07/30 | 3,040 | 3,115 | 3,040 | 3,105 | 61,300 |
| 2019/07/29 | 3,075 | 3,080 | 3,040 | 3,040 | 29,700 |
| 2019/07/26 | 3,095 | 3,095 | 3,055 | 3,075 | 53,100 |
| 2019/07/25 | 3,090 | 3,125 | 3,040 | 3,115 | 60,600 |
| 2019/07/24 | 3,080 | 3,080 | 3,025 | 3,040 | 48,100 |
| 2019/07/23 | 2,987 | 3,095 | 2,985 | 3,060 | 122,300 |
| 2019/07/22 | 3,030 | 3,030 | 2,966 | 2,968 | 61,600 |
| 2019/07/19 | 2,910 | 3,020 | 2,910 | 3,015 | 58,100 |
| 2019/07/18 | 3,010 | 3,020 | 2,917 | 2,930 | 70,500 |
| 2019/07/17 | 3,040 | 3,060 | 3,010 | 3,025 | 50,500 |
| 2019/07/16 | 3,040 | 3,135 | 3,035 | 3,060 | 83,200 |
| 2019/07/12 | 3,085 | 3,085 | 3,015 | 3,015 | 53,600 |
| 2019/07/11 | 3,025 | 3,085 | 3,010 | 3,085 | 45,600 |
| 2019/07/10 | 2,980 | 3,040 | 2,980 | 3,025 | 62,200 |
| 2019/07/09 | 3,040 | 3,060 | 2,988 | 3,005 | 45,000 |
| 2019/07/08 | 3,080 | 3,080 | 3,030 | 3,035 | 44,900 |
| 2019/07/05 | 3,110 | 3,115 | 3,080 | 3,095 | 41,800 |
| 2019/07/04 | 3,110 | 3,135 | 3,095 | 3,125 | 31,700 |
| 2019/07/03 | 3,130 | 3,135 | 3,080 | 3,095 | 53,400 |
| 2019/07/02 | 3,180 | 3,185 | 3,145 | 3,160 | 61,500 |
| 2019/07/01 | 3,180 | 3,205 | 3,150 | 3,185 | 42,300 |
| 2019/06/28 | 3,080 | 3,090 | 3,050 | 3,090 | 44,200 |
| 2019/06/27 | 3,010 | 3,090 | 2,997 | 3,085 | 70,000 |
| 2019/06/26 | 3,000 | 3,025 | 2,950 | 2,970 | 91,900 |
| 2019/06/25 | 3,070 | 3,095 | 3,030 | 3,060 | 76,500 |
| 2019/06/24 | 3,130 | 3,150 | 3,070 | 3,070 | 112,400 |
| 2019/06/21 | 3,130 | 3,135 | 3,085 | 3,135 | 111,100 |
| 2019/06/20 | 3,170 | 3,210 | 3,120 | 3,135 | 45,500 |
| 2019/06/19 | 3,225 | 3,275 | 3,190 | 3,190 | 60,900 |
| 2019/06/18 | 3,200 | 3,260 | 3,165 | 3,185 | 105,000 |
| 2019/06/17 | 3,235 | 3,235 | 3,190 | 3,200 | 82,200 |
| 2019/06/14 | 3,145 | 3,250 | 3,105 | 3,220 | 157,500 |
| 2019/06/13 | 3,135 | 3,160 | 3,085 | 3,135 | 115,000 |
| 2019/06/12 | 3,160 | 3,195 | 3,120 | 3,165 | 69,500 |
| 2019/06/11 | 3,150 | 3,175 | 3,120 | 3,150 | 53,500 |
| 2019/06/10 | 3,035 | 3,130 | 3,035 | 3,105 | 63,100 |
| 2019/06/07 | 3,015 | 3,060 | 3,015 | 3,030 | 46,700 |
| 2019/06/06 | 3,020 | 3,095 | 2,990 | 2,990 | 115,100 |
| 2019/06/05 | 2,942 | 3,040 | 2,942 | 2,981 | 124,300 |
| 2019/06/04 | 2,763 | 2,826 | 2,750 | 2,825 | 42,800 |
| 2019/06/03 | 2,779 | 2,808 | 2,762 | 2,770 | 40,000 |
| 2019/05/31 | 2,841 | 2,857 | 2,821 | 2,838 | 79,400 |
| 2019/05/30 | 2,854 | 2,890 | 2,838 | 2,881 | 73,300 |
| 2019/05/29 | 2,917 | 2,924 | 2,850 | 2,882 | 68,500 |
| 2019/05/28 | 2,983 | 2,995 | 2,923 | 2,958 | 119,900 |
| 2019/05/27 | 2,996 | 2,997 | 2,935 | 2,965 | 58,200 |
| 2019/05/24 | 2,927 | 2,965 | 2,870 | 2,965 | 63,400 |
| 2019/05/23 | 2,982 | 2,982 | 2,897 | 2,947 | 53,300 |
| 2019/05/22 | 3,030 | 3,070 | 2,995 | 3,000 | 60,300 |
| 2019/05/21 | 3,010 | 3,010 | 2,922 | 2,994 | 65,900 |
| 2019/05/20 | 3,035 | 3,065 | 3,005 | 3,030 | 50,900 |
| 2019/05/17 | 3,150 | 3,160 | 3,055 | 3,075 | 74,100 |
| 2019/05/16 | 3,105 | 3,150 | 3,085 | 3,110 | 69,900 |
| 2019/05/15 | 3,200 | 3,210 | 3,115 | 3,160 | 69,200 |
| 2019/05/14 | 3,180 | 3,265 | 3,140 | 3,180 | 129,100 |
| 2019/05/13 | 3,300 | 3,345 | 3,150 | 3,320 | 364,900 |
| 2019/05/10 | 2,853 | 2,943 | 2,853 | 2,887 | 65,700 |
| 2019/05/09 | 2,902 | 2,932 | 2,860 | 2,881 | 77,700 |
| 2019/05/08 | 2,959 | 3,000 | 2,902 | 2,916 | 98,000 |
| 2019/05/07 | 3,090 | 3,115 | 3,005 | 3,005 | 77,000 |
| 2019/04/26 | 3,140 | 3,140 | 3,055 | 3,110 | 48,600 |
| 2019/04/25 | 3,065 | 3,170 | 3,050 | 3,155 | 92,100 |
| 2019/04/24 | 3,115 | 3,145 | 3,060 | 3,070 | 58,700 |
| 2019/04/23 | 3,190 | 3,190 | 3,085 | 3,110 | 70,100 |
| 2019/04/22 | 3,190 | 3,195 | 3,130 | 3,170 | 58,900 |
| 2019/04/19 | 3,145 | 3,185 | 3,140 | 3,165 | 66,200 |
| 2019/04/18 | 3,180 | 3,195 | 3,090 | 3,090 | 65,100 |
| 2019/04/17 | 3,110 | 3,155 | 3,110 | 3,140 | 65,700 |
| 2019/04/16 | 3,130 | 3,130 | 3,090 | 3,110 | 31,800 |
| 2019/04/15 | 3,120 | 3,145 | 3,090 | 3,125 | 96,000 |
| 2019/04/12 | 3,085 | 3,085 | 3,035 | 3,060 | 43,800 |
| 2019/04/11 | 3,040 | 3,050 | 3,005 | 3,045 | 41,400 |
| 2019/04/10 | 3,025 | 3,060 | 2,993 | 3,040 | 42,400 |
| 2019/04/09 | 3,050 | 3,050 | 2,985 | 3,040 | 59,300 |
| 2019/04/08 | 3,070 | 3,115 | 3,025 | 3,035 | 54,100 |
| 2019/04/05 | 3,050 | 3,075 | 3,035 | 3,065 | 68,800 |
| 2019/04/04 | 3,020 | 3,095 | 3,010 | 3,020 | 80,100 |
| 2019/04/03 | 2,961 | 3,020 | 2,941 | 3,020 | 133,100 |
| 2019/04/02 | 2,955 | 2,970 | 2,920 | 2,946 | 85,000 |
| 2019/04/01 | 2,881 | 2,956 | 2,858 | 2,911 | 127,200 |
| 2019/03/29 | 2,803 | 2,867 | 2,795 | 2,845 | 156,400 |
| 2019/03/28 | 2,789 | 2,789 | 2,734 | 2,758 | 44,500 |
| 2019/03/27 | 2,795 | 2,838 | 2,775 | 2,837 | 63,900 |
| 2019/03/26 | 2,752 | 2,833 | 2,747 | 2,828 | 127,400 |
| 2019/03/25 | 2,754 | 2,754 | 2,665 | 2,702 | 91,000 |
| 2019/03/22 | 2,795 | 2,852 | 2,791 | 2,850 | 75,400 |
| 2019/03/20 | 2,757 | 2,791 | 2,744 | 2,791 | 45,500 |
| 2019/03/19 | 2,772 | 2,782 | 2,743 | 2,762 | 63,500 |
| 2019/03/18 | 2,677 | 2,758 | 2,677 | 2,754 | 87,400 |
| 2019/03/15 | 2,572 | 2,706 | 2,572 | 2,662 | 195,000 |
| 2019/03/14 | 2,669 | 2,678 | 2,587 | 2,599 | 71,800 |
| 2019/03/13 | 2,671 | 2,714 | 2,656 | 2,666 | 72,900 |
| 2019/03/12 | 2,636 | 2,700 | 2,627 | 2,687 | 135,100 |
| 2019/03/11 | 2,650 | 2,685 | 2,614 | 2,636 | 77,600 |
| 2019/03/08 | 2,691 | 2,702 | 2,632 | 2,660 | 156,200 |
| 2019/03/07 | 2,748 | 2,778 | 2,707 | 2,738 | 92,600 |
| 2019/03/06 | 2,733 | 2,772 | 2,720 | 2,747 | 122,600 |
| 2019/03/05 | 2,743 | 2,780 | 2,726 | 2,756 | 73,600 |
| 2019/03/04 | 2,703 | 2,756 | 2,703 | 2,743 | 76,600 |
| 2019/03/01 | 2,616 | 2,694 | 2,613 | 2,653 | 123,800 |
| 2019/02/28 | 2,744 | 2,747 | 2,601 | 2,607 | 137,400 |
| 2019/02/27 | 2,730 | 2,765 | 2,727 | 2,744 | 66,500 |
| 2019/02/26 | 2,750 | 2,750 | 2,695 | 2,723 | 31,800 |
| 2019/02/25 | 2,748 | 2,752 | 2,685 | 2,742 | 85,900 |
| 2019/02/22 | 2,740 | 2,740 | 2,713 | 2,734 | 95,100 |
| 2019/02/21 | 2,790 | 2,812 | 2,750 | 2,769 | 74,100 |
| 2019/02/20 | 2,810 | 2,829 | 2,782 | 2,802 | 56,300 |
| 2019/02/19 | 2,790 | 2,821 | 2,747 | 2,813 | 71,600 |
| 2019/02/18 | 2,799 | 2,829 | 2,775 | 2,805 | 81,800 |
| 2019/02/15 | 2,793 | 2,793 | 2,705 | 2,742 | 127,900 |
| 2019/02/14 | 2,777 | 2,826 | 2,701 | 2,815 | 138,400 |
| 2019/02/13 | 2,728 | 2,794 | 2,692 | 2,777 | 130,300 |
| 2019/02/12 | 2,617 | 2,749 | 2,617 | 2,741 | 104,200 |
| 2019/02/08 | 2,747 | 2,787 | 2,574 | 2,579 | 182,300 |
| 2019/02/07 | 2,693 | 2,904 | 2,673 | 2,750 | 468,100 |
| 2019/02/06 | 2,584 | 2,584 | 2,489 | 2,493 | 110,900 |
| 2019/02/05 | 2,560 | 2,592 | 2,554 | 2,584 | 53,900 |
| 2019/02/04 | 2,500 | 2,560 | 2,500 | 2,557 | 59,500 |
| 2019/02/01 | 2,435 | 2,532 | 2,431 | 2,489 | 98,300 |
| 2019/01/31 | 2,455 | 2,482 | 2,416 | 2,435 | 76,300 |
| 2019/01/30 | 2,462 | 2,467 | 2,403 | 2,405 | 69,900 |
| 2019/01/29 | 2,480 | 2,506 | 2,440 | 2,461 | 74,000 |
| 2019/01/28 | 2,487 | 2,542 | 2,478 | 2,481 | 65,800 |
| 2019/01/25 | 2,397 | 2,531 | 2,378 | 2,500 | 167,700 |
| 2019/01/24 | 2,313 | 2,386 | 2,288 | 2,377 | 85,400 |
| 2019/01/23 | 2,320 | 2,362 | 2,295 | 2,333 | 63,000 |
| 2019/01/22 | 2,370 | 2,386 | 2,349 | 2,359 | 62,700 |
| 2019/01/21 | 2,351 | 2,391 | 2,351 | 2,369 | 45,100 |
| 2019/01/18 | 2,304 | 2,367 | 2,301 | 2,330 | 82,400 |
| 2019/01/17 | 2,337 | 2,388 | 2,306 | 2,319 | 74,200 |
| 2019/01/16 | 2,351 | 2,364 | 2,320 | 2,320 | 52,100 |
| 2019/01/15 | 2,245 | 2,364 | 2,239 | 2,355 | 79,400 |
| 2019/01/11 | 2,322 | 2,337 | 2,280 | 2,289 | 76,300 |
| 2019/01/10 | 2,345 | 2,349 | 2,244 | 2,279 | 131,000 |
| 2019/01/09 | 2,368 | 2,385 | 2,333 | 2,377 | 98,700 |
| 2019/01/08 | 2,275 | 2,349 | 2,265 | 2,345 | 99,300 |
| 2019/01/07 | 2,247 | 2,283 | 2,235 | 2,252 | 95,000 |
| 2019/01/04 | 2,150 | 2,165 | 2,077 | 2,145 | 81,000 |