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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,030 | 5,070 | 4,915 | 5,020 | 70,700 |
| 2020/12/29 | 4,950 | 5,050 | 4,885 | 5,030 | 69,400 |
| 2020/12/28 | 4,900 | 4,950 | 4,880 | 4,930 | 61,700 |
| 2020/12/25 | 4,785 | 4,890 | 4,780 | 4,855 | 36,700 |
| 2020/12/24 | 4,785 | 4,885 | 4,770 | 4,840 | 71,600 |
| 2020/12/23 | 4,860 | 4,890 | 4,775 | 4,800 | 63,500 |
| 2020/12/22 | 4,935 | 4,970 | 4,870 | 4,870 | 49,000 |
| 2020/12/21 | 4,975 | 5,030 | 4,935 | 5,020 | 49,200 |
| 2020/12/18 | 5,060 | 5,090 | 5,010 | 5,070 | 70,000 |
| 2020/12/17 | 5,070 | 5,090 | 5,030 | 5,050 | 58,200 |
| 2020/12/16 | 4,970 | 5,070 | 4,950 | 5,030 | 61,700 |
| 2020/12/15 | 4,980 | 5,040 | 4,900 | 4,980 | 74,300 |
| 2020/12/14 | 4,890 | 4,945 | 4,880 | 4,910 | 45,600 |
| 2020/12/11 | 4,935 | 4,935 | 4,810 | 4,880 | 59,900 |
| 2020/12/10 | 4,990 | 4,990 | 4,890 | 4,910 | 60,500 |
| 2020/12/09 | 4,850 | 4,995 | 4,810 | 4,995 | 93,400 |
| 2020/12/08 | 4,800 | 4,895 | 4,760 | 4,860 | 68,400 |
| 2020/12/07 | 4,900 | 4,960 | 4,745 | 4,780 | 88,800 |
| 2020/12/04 | 4,830 | 4,880 | 4,790 | 4,870 | 77,800 |
| 2020/12/03 | 4,780 | 4,895 | 4,750 | 4,840 | 98,200 |
| 2020/12/02 | 4,800 | 4,825 | 4,675 | 4,780 | 216,200 |
| 2020/12/01 | 4,505 | 4,615 | 4,505 | 4,600 | 65,600 |
| 2020/11/30 | 4,530 | 4,620 | 4,510 | 4,540 | 131,500 |
| 2020/11/27 | 4,485 | 4,565 | 4,455 | 4,540 | 122,800 |
| 2020/11/26 | 4,430 | 4,490 | 4,375 | 4,480 | 51,500 |
| 2020/11/25 | 4,445 | 4,500 | 4,410 | 4,430 | 88,400 |
| 2020/11/24 | 4,415 | 4,460 | 4,395 | 4,400 | 104,600 |
| 2020/11/20 | 4,195 | 4,280 | 4,180 | 4,235 | 60,300 |
| 2020/11/19 | 4,120 | 4,230 | 4,120 | 4,205 | 60,900 |
| 2020/11/18 | 4,150 | 4,230 | 4,110 | 4,180 | 72,300 |
| 2020/11/17 | 4,200 | 4,200 | 4,090 | 4,150 | 73,300 |
| 2020/11/16 | 4,140 | 4,215 | 4,095 | 4,200 | 110,100 |
| 2020/11/13 | 4,115 | 4,115 | 3,970 | 4,110 | 85,400 |
| 2020/11/12 | 4,165 | 4,175 | 4,100 | 4,120 | 73,500 |
| 2020/11/11 | 4,250 | 4,255 | 4,140 | 4,185 | 66,700 |
| 2020/11/10 | 4,405 | 4,410 | 4,100 | 4,200 | 117,800 |
| 2020/11/09 | 4,195 | 4,425 | 4,035 | 4,425 | 137,500 |
| 2020/11/06 | 4,280 | 4,280 | 4,155 | 4,225 | 74,300 |
| 2020/11/05 | 4,135 | 4,250 | 4,095 | 4,230 | 90,200 |
| 2020/11/04 | 4,100 | 4,205 | 4,080 | 4,150 | 94,600 |
| 2020/11/02 | 4,025 | 4,115 | 4,020 | 4,045 | 50,000 |
| 2020/10/30 | 4,030 | 4,075 | 3,985 | 4,025 | 59,300 |
| 2020/10/29 | 4,025 | 4,085 | 3,995 | 4,065 | 33,000 |
| 2020/10/28 | 4,030 | 4,085 | 4,005 | 4,075 | 30,900 |
| 2020/10/27 | 4,080 | 4,095 | 3,990 | 4,095 | 36,200 |
| 2020/10/26 | 4,065 | 4,120 | 4,045 | 4,105 | 39,000 |
| 2020/10/23 | 4,040 | 4,115 | 4,030 | 4,095 | 37,800 |
| 2020/10/22 | 4,055 | 4,060 | 3,980 | 4,035 | 41,400 |
| 2020/10/21 | 4,045 | 4,070 | 4,025 | 4,055 | 51,300 |
| 2020/10/20 | 4,050 | 4,070 | 3,990 | 4,010 | 34,900 |
| 2020/10/19 | 4,050 | 4,110 | 4,050 | 4,095 | 89,700 |
| 2020/10/16 | 4,015 | 4,050 | 3,985 | 4,005 | 52,100 |
| 2020/10/15 | 4,020 | 4,020 | 3,950 | 3,985 | 55,200 |
| 2020/10/14 | 4,000 | 4,120 | 4,000 | 4,045 | 45,800 |
| 2020/10/13 | 4,070 | 4,070 | 3,980 | 4,025 | 38,100 |
| 2020/10/12 | 4,050 | 4,070 | 4,005 | 4,025 | 27,300 |
| 2020/10/09 | 4,125 | 4,125 | 4,035 | 4,085 | 49,400 |
| 2020/10/08 | 4,140 | 4,200 | 4,100 | 4,135 | 74,800 |
| 2020/10/07 | 4,060 | 4,135 | 4,060 | 4,105 | 43,000 |
| 2020/10/06 | 4,135 | 4,155 | 4,075 | 4,110 | 40,800 |
| 2020/10/05 | 4,025 | 4,175 | 4,025 | 4,130 | 83,900 |
| 2020/10/02 | 4,185 | 4,215 | 3,990 | 4,035 | 152,600 |
| 2020/09/30 | 4,300 | 4,325 | 4,255 | 4,255 | 54,000 |
| 2020/09/29 | 4,225 | 4,350 | 4,200 | 4,310 | 81,200 |
| 2020/09/28 | 4,325 | 4,370 | 4,250 | 4,290 | 103,300 |
| 2020/09/25 | 4,210 | 4,370 | 4,210 | 4,255 | 139,300 |
| 2020/09/24 | 4,250 | 4,305 | 4,220 | 4,280 | 90,500 |
| 2020/09/23 | 4,345 | 4,400 | 4,280 | 4,285 | 97,600 |
| 2020/09/18 | 4,340 | 4,370 | 4,265 | 4,310 | 162,500 |
| 2020/09/17 | 4,315 | 4,370 | 4,310 | 4,365 | 67,100 |
| 2020/09/16 | 4,300 | 4,370 | 4,275 | 4,320 | 100,600 |
| 2020/09/15 | 4,270 | 4,285 | 4,205 | 4,285 | 45,800 |
| 2020/09/14 | 4,225 | 4,290 | 4,200 | 4,265 | 59,100 |
| 2020/09/11 | 4,190 | 4,195 | 4,090 | 4,185 | 71,500 |
| 2020/09/10 | 4,090 | 4,210 | 4,080 | 4,140 | 123,100 |
| 2020/09/09 | 3,970 | 4,005 | 3,885 | 3,980 | 118,400 |
| 2020/09/08 | 3,975 | 4,020 | 3,930 | 3,990 | 54,400 |
| 2020/09/07 | 3,935 | 4,005 | 3,925 | 3,960 | 59,400 |
| 2020/09/04 | 3,990 | 4,025 | 3,980 | 4,000 | 38,800 |
| 2020/09/03 | 4,050 | 4,090 | 4,000 | 4,040 | 57,600 |
| 2020/09/02 | 4,005 | 4,035 | 3,965 | 4,020 | 63,100 |
| 2020/09/01 | 4,150 | 4,150 | 4,020 | 4,020 | 52,000 |
| 2020/08/31 | 4,200 | 4,275 | 4,110 | 4,180 | 141,400 |
| 2020/08/28 | 4,050 | 4,145 | 3,985 | 4,095 | 163,300 |
| 2020/08/27 | 4,000 | 4,080 | 3,985 | 4,050 | 80,300 |
| 2020/08/26 | 3,960 | 3,980 | 3,880 | 3,965 | 35,300 |
| 2020/08/25 | 3,940 | 3,970 | 3,920 | 3,945 | 45,800 |
| 2020/08/24 | 3,900 | 3,915 | 3,830 | 3,895 | 41,100 |
| 2020/08/21 | 3,885 | 3,930 | 3,875 | 3,905 | 50,200 |
| 2020/08/20 | 3,910 | 3,935 | 3,865 | 3,895 | 41,300 |
| 2020/08/19 | 3,925 | 3,980 | 3,855 | 3,925 | 90,800 |
| 2020/08/18 | 3,970 | 4,000 | 3,915 | 3,940 | 54,900 |
| 2020/08/17 | 4,050 | 4,060 | 3,950 | 3,970 | 42,700 |
| 2020/08/14 | 4,065 | 4,120 | 4,010 | 4,060 | 58,700 |
| 2020/08/13 | 4,110 | 4,155 | 3,995 | 4,075 | 64,600 |
| 2020/08/12 | 4,030 | 4,160 | 4,030 | 4,075 | 113,600 |
| 2020/08/11 | 3,950 | 4,020 | 3,910 | 3,995 | 87,900 |
| 2020/08/07 | 4,020 | 4,060 | 3,665 | 3,890 | 222,400 |
| 2020/08/06 | 3,915 | 3,950 | 3,875 | 3,900 | 37,600 |
| 2020/08/05 | 3,930 | 3,985 | 3,890 | 3,975 | 44,300 |
| 2020/08/04 | 3,940 | 4,025 | 3,915 | 3,960 | 83,600 |
| 2020/08/03 | 3,875 | 3,935 | 3,845 | 3,930 | 38,900 |
| 2020/07/31 | 4,035 | 4,035 | 3,860 | 3,875 | 92,000 |
| 2020/07/30 | 4,030 | 4,150 | 3,995 | 4,050 | 86,300 |
| 2020/07/29 | 4,040 | 4,105 | 3,990 | 4,010 | 52,200 |
| 2020/07/28 | 4,095 | 4,115 | 4,045 | 4,050 | 29,300 |
| 2020/07/27 | 3,940 | 4,065 | 3,915 | 4,055 | 69,500 |
| 2020/07/22 | 4,045 | 4,060 | 4,005 | 4,010 | 38,100 |
| 2020/07/21 | 4,045 | 4,120 | 3,965 | 4,095 | 105,300 |
| 2020/07/20 | 4,045 | 4,085 | 3,995 | 4,060 | 27,900 |
| 2020/07/17 | 3,990 | 4,065 | 3,990 | 4,060 | 40,000 |
| 2020/07/16 | 4,110 | 4,110 | 3,940 | 4,010 | 74,900 |
| 2020/07/15 | 4,150 | 4,250 | 4,095 | 4,155 | 86,600 |
| 2020/07/14 | 4,095 | 4,175 | 4,070 | 4,120 | 74,100 |
| 2020/07/13 | 4,045 | 4,125 | 4,015 | 4,115 | 48,600 |
| 2020/07/10 | 4,010 | 4,030 | 3,970 | 3,975 | 64,000 |
| 2020/07/09 | 4,020 | 4,080 | 3,985 | 4,030 | 70,000 |
| 2020/07/08 | 4,070 | 4,165 | 3,990 | 4,015 | 114,800 |
| 2020/07/07 | 4,065 | 4,190 | 4,025 | 4,085 | 153,300 |
| 2020/07/06 | 4,000 | 4,090 | 3,960 | 4,050 | 197,900 |
| 2020/07/03 | 3,900 | 3,970 | 3,865 | 3,950 | 106,400 |
| 2020/07/02 | 3,840 | 3,900 | 3,765 | 3,850 | 75,900 |
| 2020/07/01 | 3,850 | 3,940 | 3,775 | 3,800 | 92,700 |
| 2020/06/30 | 3,845 | 3,915 | 3,810 | 3,845 | 84,300 |
| 2020/06/29 | 3,785 | 3,815 | 3,750 | 3,775 | 57,400 |
| 2020/06/26 | 3,730 | 3,785 | 3,730 | 3,775 | 50,600 |
| 2020/06/25 | 3,715 | 3,745 | 3,695 | 3,720 | 49,900 |
| 2020/06/24 | 3,800 | 3,800 | 3,730 | 3,755 | 64,200 |
| 2020/06/23 | 3,740 | 3,860 | 3,730 | 3,820 | 85,500 |
| 2020/06/22 | 3,770 | 3,800 | 3,725 | 3,735 | 63,300 |
| 2020/06/19 | 3,700 | 3,770 | 3,660 | 3,755 | 165,100 |
| 2020/06/18 | 3,645 | 3,690 | 3,610 | 3,675 | 43,400 |
| 2020/06/17 | 3,600 | 3,680 | 3,560 | 3,645 | 75,000 |
| 2020/06/16 | 3,480 | 3,600 | 3,470 | 3,595 | 65,800 |
| 2020/06/15 | 3,555 | 3,595 | 3,410 | 3,410 | 37,800 |
| 2020/06/12 | 3,430 | 3,565 | 3,390 | 3,530 | 80,200 |
| 2020/06/11 | 3,590 | 3,605 | 3,525 | 3,550 | 47,100 |
| 2020/06/10 | 3,530 | 3,620 | 3,520 | 3,605 | 44,800 |
| 2020/06/09 | 3,645 | 3,645 | 3,555 | 3,600 | 53,600 |
| 2020/06/08 | 3,615 | 3,640 | 3,530 | 3,590 | 58,000 |
| 2020/06/05 | 3,640 | 3,640 | 3,550 | 3,600 | 61,000 |
| 2020/06/04 | 3,740 | 3,740 | 3,605 | 3,650 | 60,200 |
| 2020/06/03 | 3,720 | 3,750 | 3,640 | 3,715 | 88,200 |
| 2020/06/02 | 3,625 | 3,700 | 3,615 | 3,680 | 51,600 |
| 2020/06/01 | 3,630 | 3,670 | 3,560 | 3,615 | 60,000 |
| 2020/05/29 | 3,690 | 3,815 | 3,610 | 3,615 | 149,500 |
| 2020/05/28 | 3,645 | 3,665 | 3,580 | 3,650 | 58,100 |
| 2020/05/27 | 3,610 | 3,620 | 3,565 | 3,595 | 54,200 |
| 2020/05/26 | 3,590 | 3,645 | 3,505 | 3,640 | 98,600 |
| 2020/05/25 | 3,500 | 3,590 | 3,450 | 3,520 | 46,000 |
| 2020/05/22 | 3,535 | 3,550 | 3,490 | 3,520 | 26,200 |
| 2020/05/21 | 3,575 | 3,595 | 3,525 | 3,545 | 27,700 |
| 2020/05/20 | 3,505 | 3,590 | 3,495 | 3,550 | 82,600 |
| 2020/05/19 | 3,610 | 3,645 | 3,550 | 3,645 | 50,900 |
| 2020/05/18 | 3,600 | 3,610 | 3,530 | 3,545 | 65,000 |
| 2020/05/15 | 3,605 | 3,655 | 3,545 | 3,630 | 124,900 |
| 2020/05/14 | 3,580 | 3,675 | 3,485 | 3,555 | 149,400 |
| 2020/05/13 | 3,575 | 3,730 | 3,510 | 3,585 | 286,400 |
| 2020/05/12 | 3,300 | 3,300 | 3,215 | 3,225 | 50,400 |
| 2020/05/11 | 3,145 | 3,340 | 3,125 | 3,275 | 63,500 |
| 2020/05/08 | 3,055 | 3,080 | 3,040 | 3,075 | 30,300 |
| 2020/05/07 | 2,993 | 3,105 | 2,993 | 3,050 | 44,500 |
| 2020/05/01 | 3,085 | 3,150 | 2,963 | 3,005 | 117,500 |
| 2020/04/30 | 3,080 | 3,210 | 3,070 | 3,090 | 107,300 |
| 2020/04/28 | 2,925 | 3,035 | 2,900 | 3,010 | 54,100 |
| 2020/04/27 | 2,895 | 2,922 | 2,854 | 2,917 | 37,500 |
| 2020/04/24 | 2,918 | 2,918 | 2,829 | 2,855 | 45,300 |
| 2020/04/23 | 2,836 | 2,910 | 2,836 | 2,910 | 31,700 |
| 2020/04/22 | 2,820 | 2,869 | 2,803 | 2,824 | 30,900 |
| 2020/04/21 | 2,850 | 2,918 | 2,840 | 2,857 | 32,000 |
| 2020/04/20 | 2,912 | 2,933 | 2,845 | 2,871 | 31,400 |
| 2020/04/17 | 2,950 | 2,979 | 2,897 | 2,926 | 75,000 |
| 2020/04/16 | 2,854 | 2,918 | 2,846 | 2,918 | 47,200 |
| 2020/04/15 | 2,941 | 2,983 | 2,858 | 2,918 | 96,700 |
| 2020/04/14 | 2,878 | 2,973 | 2,828 | 2,956 | 74,700 |
| 2020/04/13 | 2,938 | 2,973 | 2,900 | 2,905 | 73,600 |
| 2020/04/10 | 2,896 | 2,965 | 2,808 | 2,962 | 48,900 |
| 2020/04/09 | 2,831 | 2,875 | 2,803 | 2,865 | 46,500 |
| 2020/04/08 | 2,761 | 2,859 | 2,741 | 2,833 | 52,000 |
| 2020/04/07 | 2,758 | 2,847 | 2,655 | 2,757 | 68,600 |
| 2020/04/06 | 2,647 | 2,787 | 2,626 | 2,775 | 47,100 |
| 2020/04/03 | 2,708 | 2,805 | 2,658 | 2,702 | 36,800 |
| 2020/04/02 | 2,700 | 2,748 | 2,626 | 2,705 | 54,300 |
| 2020/04/01 | 2,835 | 2,946 | 2,728 | 2,764 | 47,900 |
| 2020/03/31 | 2,945 | 2,965 | 2,838 | 2,906 | 99,900 |
| 2020/03/30 | 2,970 | 2,999 | 2,824 | 2,995 | 59,800 |
| 2020/03/27 | 2,999 | 3,080 | 2,918 | 3,080 | 100,800 |
| 2020/03/26 | 2,821 | 2,942 | 2,737 | 2,857 | 61,200 |
| 2020/03/25 | 2,786 | 2,854 | 2,671 | 2,847 | 73,300 |
| 2020/03/24 | 2,630 | 2,707 | 2,569 | 2,636 | 120,400 |
| 2020/03/23 | 2,837 | 2,921 | 2,592 | 2,605 | 190,000 |
| 2020/03/19 | 2,530 | 2,932 | 2,530 | 2,850 | 233,500 |
| 2020/03/18 | 2,530 | 2,630 | 2,424 | 2,432 | 162,800 |
| 2020/03/17 | 2,266 | 2,577 | 2,239 | 2,547 | 138,900 |
| 2020/03/16 | 2,386 | 2,451 | 2,304 | 2,316 | 108,200 |
| 2020/03/13 | 2,308 | 2,348 | 2,163 | 2,292 | 148,600 |
| 2020/03/12 | 2,400 | 2,440 | 2,289 | 2,346 | 87,100 |
| 2020/03/11 | 2,496 | 2,587 | 2,474 | 2,474 | 56,800 |
| 2020/03/10 | 2,400 | 2,570 | 2,320 | 2,550 | 92,000 |
| 2020/03/09 | 2,583 | 2,603 | 2,437 | 2,490 | 65,700 |
| 2020/03/06 | 2,736 | 2,745 | 2,650 | 2,651 | 66,800 |
| 2020/03/05 | 2,865 | 2,865 | 2,777 | 2,797 | 57,800 |
| 2020/03/04 | 2,769 | 2,896 | 2,750 | 2,793 | 39,400 |
| 2020/03/03 | 3,000 | 3,000 | 2,813 | 2,816 | 60,100 |
| 2020/03/02 | 2,800 | 2,971 | 2,800 | 2,918 | 76,200 |
| 2020/02/28 | 2,868 | 2,921 | 2,812 | 2,833 | 69,500 |
| 2020/02/27 | 3,000 | 3,030 | 2,947 | 2,958 | 69,000 |
| 2020/02/26 | 2,991 | 3,055 | 2,961 | 3,040 | 70,500 |
| 2020/02/25 | 3,110 | 3,165 | 3,030 | 3,040 | 117,700 |
| 2020/02/21 | 3,250 | 3,300 | 3,245 | 3,285 | 41,200 |
| 2020/02/20 | 3,355 | 3,370 | 3,300 | 3,305 | 31,800 |
| 2020/02/19 | 3,340 | 3,390 | 3,330 | 3,330 | 35,000 |
| 2020/02/18 | 3,470 | 3,475 | 3,355 | 3,375 | 43,600 |
| 2020/02/17 | 3,480 | 3,535 | 3,445 | 3,495 | 30,800 |
| 2020/02/14 | 3,450 | 3,510 | 3,450 | 3,495 | 37,200 |
| 2020/02/13 | 3,520 | 3,560 | 3,475 | 3,485 | 42,100 |
| 2020/02/12 | 3,545 | 3,555 | 3,490 | 3,530 | 41,200 |
| 2020/02/10 | 3,735 | 3,775 | 3,540 | 3,575 | 131,500 |
| 2020/02/07 | 3,655 | 3,655 | 3,530 | 3,615 | 50,300 |
| 2020/02/06 | 3,620 | 3,675 | 3,605 | 3,655 | 90,000 |
| 2020/02/05 | 3,555 | 3,575 | 3,510 | 3,535 | 43,800 |
| 2020/02/04 | 3,470 | 3,500 | 3,445 | 3,490 | 45,100 |
| 2020/02/03 | 3,405 | 3,515 | 3,405 | 3,490 | 67,000 |
| 2020/01/31 | 3,365 | 3,500 | 3,365 | 3,475 | 73,000 |
| 2020/01/30 | 3,430 | 3,445 | 3,355 | 3,375 | 58,400 |
| 2020/01/29 | 3,440 | 3,475 | 3,405 | 3,430 | 54,500 |
| 2020/01/28 | 3,415 | 3,470 | 3,370 | 3,445 | 79,000 |
| 2020/01/27 | 3,560 | 3,585 | 3,490 | 3,490 | 60,000 |
| 2020/01/24 | 3,560 | 3,620 | 3,555 | 3,600 | 85,200 |
| 2020/01/23 | 3,450 | 3,540 | 3,450 | 3,530 | 76,600 |
| 2020/01/22 | 3,450 | 3,510 | 3,450 | 3,495 | 46,200 |
| 2020/01/21 | 3,465 | 3,490 | 3,445 | 3,470 | 49,600 |
| 2020/01/20 | 3,450 | 3,480 | 3,450 | 3,460 | 50,100 |
| 2020/01/17 | 3,450 | 3,475 | 3,430 | 3,450 | 65,400 |
| 2020/01/16 | 3,490 | 3,500 | 3,460 | 3,460 | 29,300 |
| 2020/01/15 | 3,525 | 3,525 | 3,460 | 3,495 | 62,300 |
| 2020/01/14 | 3,570 | 3,570 | 3,480 | 3,500 | 45,800 |
| 2020/01/10 | 3,600 | 3,600 | 3,535 | 3,560 | 25,200 |
| 2020/01/09 | 3,530 | 3,585 | 3,530 | 3,550 | 34,000 |
| 2020/01/08 | 3,530 | 3,555 | 3,445 | 3,500 | 48,800 |
| 2020/01/07 | 3,520 | 3,570 | 3,520 | 3,565 | 33,400 |
| 2020/01/06 | 3,510 | 3,535 | 3,495 | 3,520 | 56,900 |