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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,775 | 4,810 | 4,750 | 4,775 | 40,100 |
| 2021/12/29 | 4,700 | 4,785 | 4,700 | 4,780 | 56,300 |
| 2021/12/28 | 4,660 | 4,735 | 4,655 | 4,730 | 65,000 |
| 2021/12/27 | 4,635 | 4,655 | 4,580 | 4,600 | 46,600 |
| 2021/12/24 | 4,595 | 4,660 | 4,590 | 4,630 | 48,000 |
| 2021/12/23 | 4,570 | 4,620 | 4,550 | 4,620 | 53,700 |
| 2021/12/22 | 4,550 | 4,565 | 4,460 | 4,500 | 69,100 |
| 2021/12/21 | 4,530 | 4,560 | 4,485 | 4,520 | 92,300 |
| 2021/12/20 | 4,555 | 4,580 | 4,440 | 4,440 | 86,300 |
| 2021/12/17 | 4,635 | 4,655 | 4,600 | 4,650 | 148,200 |
| 2021/12/16 | 4,640 | 4,655 | 4,600 | 4,645 | 59,600 |
| 2021/12/15 | 4,500 | 4,580 | 4,500 | 4,555 | 61,700 |
| 2021/12/14 | 4,520 | 4,555 | 4,480 | 4,485 | 55,500 |
| 2021/12/13 | 4,565 | 4,590 | 4,515 | 4,565 | 53,300 |
| 2021/12/10 | 4,545 | 4,590 | 4,515 | 4,545 | 51,900 |
| 2021/12/09 | 4,595 | 4,610 | 4,530 | 4,530 | 43,100 |
| 2021/12/08 | 4,605 | 4,625 | 4,545 | 4,580 | 79,800 |
| 2021/12/07 | 4,440 | 4,515 | 4,405 | 4,510 | 59,400 |
| 2021/12/06 | 4,435 | 4,445 | 4,375 | 4,395 | 57,500 |
| 2021/12/03 | 4,375 | 4,385 | 4,330 | 4,365 | 33,600 |
| 2021/12/02 | 4,270 | 4,390 | 4,270 | 4,345 | 60,000 |
| 2021/12/01 | 4,300 | 4,305 | 4,245 | 4,300 | 53,100 |
| 2021/11/30 | 4,370 | 4,410 | 4,295 | 4,300 | 132,800 |
| 2021/11/29 | 4,300 | 4,375 | 4,275 | 4,280 | 87,100 |
| 2021/11/26 | 4,510 | 4,510 | 4,370 | 4,400 | 82,500 |
| 2021/11/25 | 4,545 | 4,545 | 4,500 | 4,510 | 37,000 |
| 2021/11/24 | 4,650 | 4,650 | 4,535 | 4,535 | 31,600 |
| 2021/11/22 | 4,650 | 4,670 | 4,600 | 4,645 | 61,000 |
| 2021/11/19 | 4,500 | 4,610 | 4,500 | 4,605 | 47,300 |
| 2021/11/18 | 4,530 | 4,530 | 4,460 | 4,500 | 58,600 |
| 2021/11/17 | 4,585 | 4,600 | 4,530 | 4,530 | 51,200 |
| 2021/11/16 | 4,605 | 4,610 | 4,580 | 4,585 | 40,800 |
| 2021/11/15 | 4,625 | 4,650 | 4,580 | 4,605 | 40,600 |
| 2021/11/12 | 4,520 | 4,610 | 4,520 | 4,595 | 57,800 |
| 2021/11/11 | 4,510 | 4,530 | 4,475 | 4,515 | 65,200 |
| 2021/11/10 | 4,585 | 4,595 | 4,530 | 4,555 | 43,700 |
| 2021/11/09 | 4,690 | 4,690 | 4,610 | 4,610 | 60,300 |
| 2021/11/08 | 4,745 | 4,745 | 4,655 | 4,700 | 47,500 |
| 2021/11/05 | 4,785 | 4,815 | 4,680 | 4,690 | 53,800 |
| 2021/11/04 | 4,665 | 4,815 | 4,650 | 4,770 | 135,200 |
| 2021/11/02 | 4,900 | 4,900 | 4,785 | 4,805 | 72,700 |
| 2021/11/01 | 4,850 | 4,875 | 4,795 | 4,870 | 64,800 |
| 2021/10/29 | 4,715 | 4,745 | 4,675 | 4,745 | 66,900 |
| 2021/10/28 | 4,650 | 4,715 | 4,610 | 4,710 | 75,000 |
| 2021/10/27 | 4,600 | 4,675 | 4,580 | 4,640 | 49,500 |
| 2021/10/26 | 4,590 | 4,610 | 4,555 | 4,610 | 30,700 |
| 2021/10/25 | 4,500 | 4,560 | 4,495 | 4,545 | 30,600 |
| 2021/10/22 | 4,525 | 4,585 | 4,510 | 4,555 | 35,900 |
| 2021/10/21 | 4,635 | 4,645 | 4,560 | 4,560 | 44,400 |
| 2021/10/20 | 4,700 | 4,735 | 4,660 | 4,665 | 27,500 |
| 2021/10/19 | 4,700 | 4,705 | 4,660 | 4,690 | 38,000 |
| 2021/10/18 | 4,705 | 4,705 | 4,640 | 4,690 | 27,200 |
| 2021/10/15 | 4,555 | 4,665 | 4,530 | 4,665 | 64,100 |
| 2021/10/14 | 4,520 | 4,530 | 4,450 | 4,500 | 27,900 |
| 2021/10/13 | 4,500 | 4,535 | 4,470 | 4,470 | 48,400 |
| 2021/10/12 | 4,550 | 4,555 | 4,500 | 4,500 | 31,200 |
| 2021/10/11 | 4,525 | 4,565 | 4,505 | 4,560 | 41,900 |
| 2021/10/08 | 4,565 | 4,600 | 4,520 | 4,520 | 39,100 |
| 2021/10/07 | 4,510 | 4,555 | 4,480 | 4,500 | 55,400 |
| 2021/10/06 | 4,580 | 4,625 | 4,500 | 4,510 | 63,100 |
| 2021/10/05 | 4,550 | 4,605 | 4,510 | 4,540 | 57,100 |
| 2021/10/04 | 4,760 | 4,775 | 4,600 | 4,600 | 49,000 |
| 2021/10/01 | 4,870 | 4,870 | 4,730 | 4,750 | 49,100 |
| 2021/09/30 | 4,900 | 4,990 | 4,890 | 4,935 | 56,400 |
| 2021/09/29 | 4,850 | 4,890 | 4,820 | 4,890 | 82,200 |
| 2021/09/28 | 5,010 | 5,020 | 4,920 | 4,980 | 52,800 |
| 2021/09/27 | 5,140 | 5,150 | 5,010 | 5,010 | 30,100 |
| 2021/09/24 | 5,150 | 5,160 | 5,100 | 5,140 | 44,300 |
| 2021/09/22 | 5,070 | 5,070 | 4,980 | 4,980 | 27,700 |
| 2021/09/21 | 5,100 | 5,110 | 5,010 | 5,070 | 60,800 |
| 2021/09/17 | 5,180 | 5,250 | 5,140 | 5,230 | 102,300 |
| 2021/09/16 | 5,170 | 5,200 | 5,070 | 5,140 | 64,700 |
| 2021/09/15 | 5,130 | 5,190 | 5,090 | 5,120 | 55,200 |
| 2021/09/14 | 5,180 | 5,230 | 5,150 | 5,230 | 88,300 |
| 2021/09/13 | 5,070 | 5,140 | 5,030 | 5,140 | 36,900 |
| 2021/09/10 | 4,985 | 5,090 | 4,975 | 5,090 | 78,700 |
| 2021/09/09 | 5,050 | 5,100 | 5,020 | 5,050 | 57,000 |
| 2021/09/08 | 4,975 | 5,110 | 4,970 | 5,090 | 81,300 |
| 2021/09/07 | 5,030 | 5,030 | 4,980 | 4,995 | 61,600 |
| 2021/09/06 | 4,970 | 5,010 | 4,915 | 4,925 | 126,300 |
| 2021/09/03 | 4,870 | 4,890 | 4,825 | 4,890 | 60,900 |
| 2021/09/02 | 4,855 | 4,895 | 4,815 | 4,845 | 54,200 |
| 2021/09/01 | 4,795 | 4,890 | 4,770 | 4,855 | 82,800 |
| 2021/08/31 | 4,715 | 4,830 | 4,715 | 4,795 | 57,600 |
| 2021/08/30 | 4,685 | 4,745 | 4,685 | 4,745 | 27,700 |
| 2021/08/27 | 4,665 | 4,665 | 4,605 | 4,650 | 28,800 |
| 2021/08/26 | 4,695 | 4,705 | 4,660 | 4,675 | 32,100 |
| 2021/08/25 | 4,690 | 4,735 | 4,665 | 4,695 | 31,800 |
| 2021/08/24 | 4,650 | 4,685 | 4,640 | 4,660 | 40,300 |
| 2021/08/23 | 4,605 | 4,605 | 4,545 | 4,580 | 53,200 |
| 2021/08/20 | 4,580 | 4,610 | 4,550 | 4,550 | 47,900 |
| 2021/08/19 | 4,655 | 4,720 | 4,610 | 4,620 | 35,000 |
| 2021/08/18 | 4,690 | 4,750 | 4,665 | 4,705 | 51,100 |
| 2021/08/17 | 4,805 | 4,815 | 4,680 | 4,680 | 52,900 |
| 2021/08/16 | 4,875 | 4,875 | 4,715 | 4,715 | 64,000 |
| 2021/08/13 | 4,950 | 4,960 | 4,880 | 4,880 | 69,800 |
| 2021/08/12 | 5,040 | 5,060 | 4,970 | 5,000 | 42,500 |
| 2021/08/11 | 5,040 | 5,040 | 4,955 | 4,985 | 56,200 |
| 2021/08/10 | 5,140 | 5,160 | 5,020 | 5,050 | 53,100 |
| 2021/08/06 | 5,030 | 5,120 | 5,000 | 5,060 | 96,300 |
| 2021/08/05 | 5,030 | 5,060 | 5,010 | 5,030 | 39,400 |
| 2021/08/04 | 5,010 | 5,050 | 4,990 | 5,000 | 38,200 |
| 2021/08/03 | 5,000 | 5,060 | 4,995 | 5,060 | 46,500 |
| 2021/08/02 | 4,900 | 5,040 | 4,900 | 5,010 | 46,000 |
| 2021/07/30 | 4,910 | 4,925 | 4,860 | 4,890 | 50,800 |
| 2021/07/29 | 4,915 | 4,950 | 4,875 | 4,945 | 43,900 |
| 2021/07/28 | 4,865 | 4,905 | 4,855 | 4,875 | 47,500 |
| 2021/07/27 | 4,890 | 4,950 | 4,875 | 4,930 | 51,600 |
| 2021/07/26 | 4,880 | 4,905 | 4,840 | 4,895 | 62,500 |
| 2021/07/21 | 4,785 | 4,815 | 4,760 | 4,775 | 51,300 |
| 2021/07/20 | 4,760 | 4,805 | 4,720 | 4,725 | 70,400 |
| 2021/07/19 | 4,860 | 4,920 | 4,805 | 4,810 | 85,700 |
| 2021/07/16 | 4,895 | 4,955 | 4,890 | 4,910 | 72,500 |
| 2021/07/15 | 4,940 | 4,970 | 4,915 | 4,920 | 95,500 |
| 2021/07/14 | 4,885 | 4,940 | 4,875 | 4,920 | 75,100 |
| 2021/07/13 | 4,820 | 4,960 | 4,820 | 4,880 | 98,600 |
| 2021/07/12 | 4,745 | 4,810 | 4,700 | 4,800 | 105,600 |
| 2021/07/09 | 4,570 | 4,660 | 4,540 | 4,620 | 92,000 |
| 2021/07/08 | 4,650 | 4,680 | 4,625 | 4,635 | 64,800 |
| 2021/07/07 | 4,605 | 4,705 | 4,600 | 4,610 | 86,100 |
| 2021/07/06 | 4,595 | 4,750 | 4,580 | 4,660 | 129,100 |
| 2021/07/05 | 4,535 | 4,570 | 4,525 | 4,535 | 33,000 |
| 2021/07/02 | 4,555 | 4,580 | 4,535 | 4,550 | 43,300 |
| 2021/07/01 | 4,630 | 4,630 | 4,545 | 4,545 | 43,900 |
| 2021/06/30 | 4,635 | 4,660 | 4,610 | 4,625 | 67,500 |
| 2021/06/29 | 4,630 | 4,630 | 4,565 | 4,565 | 58,300 |
| 2021/06/28 | 4,690 | 4,710 | 4,635 | 4,655 | 43,200 |
| 2021/06/25 | 4,740 | 4,740 | 4,670 | 4,715 | 49,400 |
| 2021/06/24 | 4,620 | 4,655 | 4,585 | 4,635 | 47,200 |
| 2021/06/23 | 4,705 | 4,730 | 4,615 | 4,645 | 52,700 |
| 2021/06/22 | 4,650 | 4,715 | 4,645 | 4,710 | 126,600 |
| 2021/06/21 | 4,575 | 4,600 | 4,505 | 4,535 | 89,900 |
| 2021/06/18 | 4,760 | 4,770 | 4,625 | 4,630 | 161,700 |
| 2021/06/17 | 4,835 | 4,840 | 4,735 | 4,760 | 79,900 |
| 2021/06/16 | 4,835 | 4,855 | 4,825 | 4,850 | 54,400 |
| 2021/06/15 | 4,890 | 4,895 | 4,835 | 4,875 | 45,400 |
| 2021/06/14 | 4,855 | 4,915 | 4,825 | 4,885 | 54,400 |
| 2021/06/11 | 4,865 | 4,885 | 4,835 | 4,850 | 63,900 |
| 2021/06/10 | 4,880 | 4,890 | 4,855 | 4,880 | 53,500 |
| 2021/06/09 | 5,070 | 5,070 | 4,940 | 4,940 | 42,200 |
| 2021/06/08 | 5,020 | 5,090 | 5,000 | 5,040 | 30,800 |
| 2021/06/07 | 5,090 | 5,110 | 5,050 | 5,050 | 48,900 |
| 2021/06/04 | 4,975 | 5,050 | 4,950 | 5,030 | 71,600 |
| 2021/06/03 | 4,900 | 4,995 | 4,890 | 4,975 | 60,000 |
| 2021/06/02 | 4,900 | 4,955 | 4,870 | 4,930 | 57,500 |
| 2021/06/01 | 4,950 | 4,960 | 4,890 | 4,940 | 65,600 |
| 2021/05/31 | 4,930 | 4,990 | 4,915 | 4,975 | 117,200 |
| 2021/05/28 | 4,850 | 4,900 | 4,830 | 4,895 | 71,100 |
| 2021/05/27 | 4,905 | 4,915 | 4,820 | 4,825 | 124,000 |
| 2021/05/26 | 4,785 | 4,805 | 4,755 | 4,780 | 38,700 |
| 2021/05/25 | 4,785 | 4,830 | 4,775 | 4,820 | 37,400 |
| 2021/05/24 | 4,730 | 4,820 | 4,720 | 4,785 | 43,900 |
| 2021/05/21 | 4,715 | 4,770 | 4,695 | 4,735 | 37,600 |
| 2021/05/20 | 4,650 | 4,780 | 4,635 | 4,745 | 52,100 |
| 2021/05/19 | 4,745 | 4,745 | 4,670 | 4,690 | 59,000 |
| 2021/05/18 | 4,765 | 4,790 | 4,705 | 4,790 | 45,800 |
| 2021/05/17 | 4,830 | 4,855 | 4,770 | 4,780 | 47,300 |
| 2021/05/14 | 4,845 | 4,845 | 4,755 | 4,770 | 65,800 |
| 2021/05/13 | 4,810 | 4,845 | 4,590 | 4,775 | 134,900 |
| 2021/05/12 | 4,910 | 4,950 | 4,850 | 4,880 | 127,200 |
| 2021/05/11 | 4,980 | 4,980 | 4,800 | 4,820 | 85,500 |
| 2021/05/10 | 4,930 | 4,980 | 4,920 | 4,930 | 63,700 |
| 2021/05/07 | 4,835 | 4,920 | 4,800 | 4,890 | 68,600 |
| 2021/05/06 | 4,780 | 4,850 | 4,750 | 4,805 | 76,800 |
| 2021/04/30 | 4,815 | 4,890 | 4,780 | 4,780 | 122,000 |
| 2021/04/28 | 4,800 | 4,860 | 4,770 | 4,835 | 62,800 |
| 2021/04/27 | 4,730 | 4,810 | 4,715 | 4,780 | 89,100 |
| 2021/04/26 | 4,750 | 4,770 | 4,725 | 4,730 | 58,600 |
| 2021/04/23 | 4,770 | 4,805 | 4,755 | 4,765 | 70,000 |
| 2021/04/22 | 4,830 | 4,905 | 4,830 | 4,870 | 40,000 |
| 2021/04/21 | 4,760 | 4,835 | 4,750 | 4,795 | 57,400 |
| 2021/04/20 | 4,875 | 4,885 | 4,830 | 4,830 | 31,600 |
| 2021/04/19 | 4,900 | 4,980 | 4,900 | 4,930 | 37,100 |
| 2021/04/16 | 4,900 | 4,935 | 4,895 | 4,925 | 29,400 |
| 2021/04/15 | 4,915 | 4,960 | 4,875 | 4,915 | 60,100 |
| 2021/04/14 | 4,930 | 4,985 | 4,910 | 4,930 | 53,700 |
| 2021/04/13 | 4,970 | 5,050 | 4,940 | 4,970 | 69,000 |
| 2021/04/12 | 5,000 | 5,030 | 4,940 | 4,960 | 74,700 |
| 2021/04/09 | 4,960 | 4,995 | 4,925 | 4,975 | 67,100 |
| 2021/04/08 | 4,950 | 5,040 | 4,950 | 4,975 | 67,300 |
| 2021/04/07 | 4,935 | 5,070 | 4,935 | 5,050 | 54,000 |
| 2021/04/06 | 5,060 | 5,060 | 4,900 | 4,980 | 80,200 |
| 2021/04/05 | 5,050 | 5,070 | 4,980 | 5,020 | 73,400 |
| 2021/04/02 | 4,950 | 5,070 | 4,920 | 5,030 | 75,900 |
| 2021/04/01 | 4,920 | 4,975 | 4,855 | 4,940 | 87,400 |
| 2021/03/31 | 4,895 | 4,960 | 4,855 | 4,865 | 81,100 |
| 2021/03/30 | 4,915 | 4,935 | 4,880 | 4,905 | 67,000 |
| 2021/03/29 | 4,965 | 4,980 | 4,910 | 4,965 | 84,400 |
| 2021/03/26 | 4,850 | 4,905 | 4,830 | 4,890 | 70,800 |
| 2021/03/25 | 4,775 | 4,835 | 4,775 | 4,800 | 68,700 |
| 2021/03/24 | 4,795 | 4,805 | 4,750 | 4,760 | 68,400 |
| 2021/03/23 | 4,815 | 4,890 | 4,790 | 4,800 | 89,000 |
| 2021/03/22 | 4,840 | 4,875 | 4,785 | 4,815 | 110,900 |
| 2021/03/19 | 4,775 | 4,840 | 4,720 | 4,805 | 200,300 |
| 2021/03/18 | 4,850 | 4,880 | 4,745 | 4,845 | 115,000 |
| 2021/03/17 | 4,770 | 4,815 | 4,715 | 4,790 | 71,200 |
| 2021/03/16 | 4,745 | 4,830 | 4,725 | 4,790 | 88,400 |
| 2021/03/15 | 4,780 | 4,780 | 4,670 | 4,705 | 92,000 |
| 2021/03/12 | 4,745 | 4,750 | 4,680 | 4,745 | 135,600 |
| 2021/03/11 | 4,550 | 4,710 | 4,540 | 4,675 | 188,400 |
| 2021/03/10 | 4,510 | 4,615 | 4,495 | 4,555 | 116,300 |
| 2021/03/09 | 4,560 | 4,560 | 4,450 | 4,505 | 170,500 |
| 2021/03/08 | 4,450 | 4,490 | 4,415 | 4,460 | 73,500 |
| 2021/03/05 | 4,410 | 4,435 | 4,330 | 4,435 | 85,900 |
| 2021/03/04 | 4,440 | 4,500 | 4,410 | 4,450 | 60,800 |
| 2021/03/03 | 4,520 | 4,550 | 4,460 | 4,550 | 77,800 |
| 2021/03/02 | 4,580 | 4,590 | 4,510 | 4,525 | 71,400 |
| 2021/03/01 | 4,575 | 4,625 | 4,485 | 4,540 | 112,700 |
| 2021/02/26 | 4,500 | 4,565 | 4,460 | 4,525 | 108,400 |
| 2021/02/25 | 4,550 | 4,630 | 4,545 | 4,570 | 93,500 |
| 2021/02/24 | 4,665 | 4,695 | 4,510 | 4,510 | 92,000 |
| 2021/02/22 | 4,690 | 4,765 | 4,665 | 4,680 | 93,700 |
| 2021/02/19 | 4,500 | 4,635 | 4,485 | 4,625 | 104,400 |
| 2021/02/18 | 4,705 | 4,705 | 4,570 | 4,590 | 94,300 |
| 2021/02/17 | 4,750 | 4,775 | 4,695 | 4,730 | 80,500 |
| 2021/02/16 | 4,900 | 4,905 | 4,800 | 4,820 | 93,300 |
| 2021/02/15 | 5,010 | 5,010 | 4,910 | 4,910 | 72,300 |
| 2021/02/12 | 5,010 | 5,010 | 4,930 | 4,945 | 77,600 |
| 2021/02/10 | 5,040 | 5,040 | 4,970 | 5,010 | 78,700 |
| 2021/02/09 | 5,020 | 5,080 | 4,940 | 5,070 | 122,300 |
| 2021/02/08 | 5,130 | 5,150 | 4,925 | 4,970 | 146,400 |
| 2021/02/05 | 5,120 | 5,190 | 5,040 | 5,160 | 125,600 |
| 2021/02/04 | 5,150 | 5,150 | 4,995 | 5,080 | 84,500 |
| 2021/02/03 | 5,100 | 5,160 | 5,070 | 5,130 | 66,400 |
| 2021/02/02 | 5,060 | 5,100 | 5,020 | 5,030 | 76,200 |
| 2021/02/01 | 4,910 | 4,990 | 4,910 | 4,955 | 32,500 |
| 2021/01/29 | 4,960 | 5,040 | 4,940 | 4,945 | 67,300 |
| 2021/01/28 | 4,930 | 5,040 | 4,925 | 4,940 | 75,200 |
| 2021/01/27 | 4,985 | 5,060 | 4,950 | 5,030 | 40,000 |
| 2021/01/26 | 4,975 | 5,080 | 4,975 | 4,985 | 61,500 |
| 2021/01/25 | 4,975 | 5,010 | 4,930 | 4,975 | 90,500 |
| 2021/01/22 | 5,010 | 5,050 | 4,940 | 5,020 | 121,800 |
| 2021/01/21 | 5,140 | 5,150 | 5,010 | 5,030 | 113,600 |
| 2021/01/20 | 5,040 | 5,130 | 5,000 | 5,110 | 65,800 |
| 2021/01/19 | 5,000 | 5,040 | 4,975 | 4,975 | 41,400 |
| 2021/01/18 | 4,910 | 5,000 | 4,870 | 4,995 | 51,000 |
| 2021/01/15 | 5,200 | 5,210 | 5,010 | 5,010 | 102,000 |
| 2021/01/14 | 5,070 | 5,200 | 5,070 | 5,160 | 99,000 |
| 2021/01/13 | 5,060 | 5,160 | 5,020 | 5,110 | 111,500 |
| 2021/01/12 | 5,000 | 5,120 | 4,985 | 5,080 | 108,800 |
| 2021/01/08 | 4,985 | 5,030 | 4,950 | 5,030 | 68,200 |
| 2021/01/07 | 4,980 | 5,020 | 4,910 | 5,000 | 70,700 |
| 2021/01/06 | 4,995 | 5,050 | 4,880 | 4,910 | 61,000 |
| 2021/01/05 | 4,980 | 5,060 | 4,935 | 4,985 | 71,700 |
| 2021/01/04 | 5,080 | 5,090 | 4,935 | 4,965 | 72,000 |