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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,900 | 3,915 | 3,870 | 3,870 | 48,200 |
| 2022/12/29 | 3,845 | 3,880 | 3,795 | 3,870 | 42,300 |
| 2022/12/28 | 3,865 | 3,885 | 3,840 | 3,885 | 34,300 |
| 2022/12/27 | 3,920 | 3,925 | 3,860 | 3,870 | 34,400 |
| 2022/12/26 | 3,820 | 3,875 | 3,820 | 3,865 | 67,300 |
| 2022/12/23 | 3,825 | 3,845 | 3,785 | 3,825 | 63,000 |
| 2022/12/22 | 3,920 | 3,920 | 3,860 | 3,885 | 35,400 |
| 2022/12/21 | 3,940 | 3,945 | 3,860 | 3,875 | 89,600 |
| 2022/12/20 | 4,005 | 4,045 | 3,880 | 3,925 | 86,600 |
| 2022/12/19 | 4,025 | 4,045 | 4,005 | 4,015 | 37,700 |
| 2022/12/16 | 4,050 | 4,060 | 4,020 | 4,040 | 58,700 |
| 2022/12/15 | 4,075 | 4,105 | 4,065 | 4,075 | 30,400 |
| 2022/12/14 | 4,080 | 4,090 | 4,050 | 4,075 | 34,900 |
| 2022/12/13 | 4,095 | 4,100 | 4,065 | 4,080 | 48,600 |
| 2022/12/12 | 4,035 | 4,050 | 4,020 | 4,035 | 38,700 |
| 2022/12/09 | 3,980 | 4,030 | 3,980 | 4,015 | 52,200 |
| 2022/12/08 | 3,970 | 3,995 | 3,920 | 3,980 | 80,400 |
| 2022/12/07 | 3,995 | 3,995 | 3,945 | 3,980 | 72,600 |
| 2022/12/06 | 4,030 | 4,050 | 4,000 | 4,015 | 42,400 |
| 2022/12/05 | 3,995 | 4,060 | 3,985 | 4,025 | 65,700 |
| 2022/12/02 | 4,070 | 4,070 | 3,990 | 3,995 | 60,300 |
| 2022/12/01 | 4,125 | 4,155 | 4,090 | 4,120 | 48,400 |
| 2022/11/30 | 4,090 | 4,105 | 4,070 | 4,080 | 51,800 |
| 2022/11/29 | 4,105 | 4,140 | 4,085 | 4,105 | 46,300 |
| 2022/11/28 | 4,250 | 4,265 | 4,155 | 4,165 | 52,400 |
| 2022/11/25 | 4,210 | 4,265 | 4,205 | 4,240 | 72,500 |
| 2022/11/24 | 4,180 | 4,220 | 4,155 | 4,220 | 86,900 |
| 2022/11/22 | 4,130 | 4,155 | 4,120 | 4,135 | 71,500 |
| 2022/11/21 | 4,100 | 4,135 | 4,085 | 4,130 | 56,500 |
| 2022/11/18 | 4,160 | 4,170 | 4,110 | 4,110 | 75,000 |
| 2022/11/17 | 4,150 | 4,200 | 4,145 | 4,175 | 79,500 |
| 2022/11/16 | 4,115 | 4,215 | 4,105 | 4,190 | 125,800 |
| 2022/11/15 | 4,045 | 4,155 | 4,020 | 4,145 | 137,700 |
| 2022/11/14 | 3,990 | 4,055 | 3,990 | 4,010 | 92,000 |
| 2022/11/11 | 4,010 | 4,010 | 3,955 | 3,980 | 89,600 |
| 2022/11/10 | 3,865 | 3,910 | 3,860 | 3,905 | 54,000 |
| 2022/11/09 | 3,960 | 3,960 | 3,875 | 3,880 | 70,000 |
| 2022/11/08 | 3,880 | 3,950 | 3,865 | 3,945 | 63,000 |
| 2022/11/07 | 3,890 | 3,925 | 3,860 | 3,885 | 115,500 |
| 2022/11/04 | 3,890 | 3,945 | 3,775 | 3,830 | 231,700 |
| 2022/11/02 | 3,830 | 3,880 | 3,815 | 3,855 | 141,700 |
| 2022/11/01 | 3,885 | 3,885 | 3,825 | 3,825 | 58,800 |
| 2022/10/31 | 3,765 | 3,845 | 3,760 | 3,845 | 131,100 |
| 2022/10/28 | 3,720 | 3,745 | 3,685 | 3,700 | 323,000 |
| 2022/10/27 | 3,750 | 3,780 | 3,730 | 3,780 | 59,000 |
| 2022/10/26 | 3,775 | 3,780 | 3,745 | 3,755 | 70,600 |
| 2022/10/25 | 3,720 | 3,760 | 3,715 | 3,745 | 69,600 |
| 2022/10/24 | 3,665 | 3,725 | 3,650 | 3,710 | 81,100 |
| 2022/10/21 | 3,630 | 3,645 | 3,605 | 3,605 | 58,400 |
| 2022/10/20 | 3,620 | 3,655 | 3,610 | 3,645 | 61,700 |
| 2022/10/19 | 3,620 | 3,680 | 3,600 | 3,665 | 72,800 |
| 2022/10/18 | 3,625 | 3,665 | 3,600 | 3,660 | 68,800 |
| 2022/10/17 | 3,585 | 3,585 | 3,560 | 3,570 | 66,800 |
| 2022/10/14 | 3,610 | 3,645 | 3,555 | 3,625 | 99,500 |
| 2022/10/13 | 3,585 | 3,590 | 3,540 | 3,540 | 101,400 |
| 2022/10/12 | 3,650 | 3,680 | 3,600 | 3,620 | 122,900 |
| 2022/10/11 | 3,695 | 3,700 | 3,640 | 3,655 | 122,000 |
| 2022/10/07 | 3,790 | 3,795 | 3,745 | 3,755 | 78,800 |
| 2022/10/06 | 3,800 | 3,875 | 3,800 | 3,855 | 125,500 |
| 2022/10/05 | 3,865 | 3,865 | 3,785 | 3,810 | 96,900 |
| 2022/10/04 | 3,790 | 3,845 | 3,790 | 3,810 | 110,400 |
| 2022/10/03 | 3,655 | 3,730 | 3,635 | 3,700 | 89,700 |
| 2022/09/30 | 3,750 | 3,765 | 3,690 | 3,715 | 77,800 |
| 2022/09/29 | 3,825 | 3,830 | 3,770 | 3,780 | 71,300 |
| 2022/09/28 | 3,815 | 3,835 | 3,740 | 3,810 | 139,300 |
| 2022/09/27 | 3,870 | 3,870 | 3,810 | 3,810 | 60,600 |
| 2022/09/26 | 3,880 | 3,885 | 3,800 | 3,800 | 90,300 |
| 2022/09/22 | 3,915 | 3,960 | 3,890 | 3,945 | 66,900 |
| 2022/09/21 | 3,985 | 3,995 | 3,935 | 3,945 | 109,500 |
| 2022/09/20 | 3,985 | 4,075 | 3,985 | 4,055 | 59,200 |
| 2022/09/16 | 3,995 | 4,005 | 3,955 | 3,975 | 111,800 |
| 2022/09/15 | 4,015 | 4,020 | 3,965 | 3,975 | 92,700 |
| 2022/09/14 | 3,985 | 4,035 | 3,970 | 4,015 | 76,900 |
| 2022/09/13 | 4,075 | 4,105 | 4,055 | 4,100 | 64,900 |
| 2022/09/12 | 4,135 | 4,135 | 4,075 | 4,085 | 61,400 |
| 2022/09/09 | 4,060 | 4,095 | 4,050 | 4,065 | 66,400 |
| 2022/09/08 | 4,055 | 4,055 | 4,020 | 4,050 | 112,900 |
| 2022/09/07 | 4,020 | 4,035 | 3,950 | 3,995 | 72,100 |
| 2022/09/06 | 4,010 | 4,080 | 3,990 | 4,055 | 76,300 |
| 2022/09/05 | 4,020 | 4,050 | 3,975 | 4,035 | 40,500 |
| 2022/09/02 | 4,095 | 4,095 | 4,000 | 4,020 | 74,000 |
| 2022/09/01 | 4,150 | 4,155 | 4,110 | 4,110 | 60,800 |
| 2022/08/31 | 4,080 | 4,180 | 4,080 | 4,150 | 64,700 |
| 2022/08/30 | 4,130 | 4,140 | 4,095 | 4,135 | 46,200 |
| 2022/08/29 | 4,100 | 4,140 | 4,085 | 4,105 | 73,900 |
| 2022/08/26 | 4,265 | 4,275 | 4,230 | 4,240 | 62,700 |
| 2022/08/25 | 4,225 | 4,275 | 4,220 | 4,245 | 86,200 |
| 2022/08/24 | 4,140 | 4,230 | 4,120 | 4,200 | 165,100 |
| 2022/08/23 | 4,050 | 4,100 | 4,045 | 4,095 | 78,700 |
| 2022/08/22 | 3,990 | 4,060 | 3,980 | 4,030 | 59,500 |
| 2022/08/19 | 4,075 | 4,105 | 4,025 | 4,040 | 67,000 |
| 2022/08/18 | 3,900 | 4,115 | 3,865 | 4,090 | 253,200 |
| 2022/08/17 | 3,870 | 3,900 | 3,860 | 3,895 | 72,900 |
| 2022/08/16 | 3,870 | 3,870 | 3,830 | 3,845 | 63,400 |
| 2022/08/15 | 3,880 | 3,885 | 3,850 | 3,875 | 83,000 |
| 2022/08/12 | 3,835 | 3,860 | 3,815 | 3,850 | 98,800 |
| 2022/08/10 | 3,755 | 3,790 | 3,675 | 3,790 | 115,200 |
| 2022/08/09 | 3,890 | 3,890 | 3,790 | 3,790 | 124,800 |
| 2022/08/08 | 3,835 | 3,895 | 3,805 | 3,895 | 93,000 |
| 2022/08/05 | 3,855 | 3,895 | 3,815 | 3,860 | 138,600 |
| 2022/08/04 | 3,980 | 3,980 | 3,865 | 3,870 | 175,900 |
| 2022/08/03 | 3,935 | 3,940 | 3,840 | 3,940 | 265,900 |
| 2022/08/02 | 4,255 | 4,285 | 4,215 | 4,285 | 92,900 |
| 2022/08/01 | 4,210 | 4,260 | 4,195 | 4,240 | 61,200 |
| 2022/07/29 | 4,240 | 4,240 | 4,165 | 4,175 | 48,800 |
| 2022/07/28 | 4,255 | 4,255 | 4,175 | 4,200 | 50,400 |
| 2022/07/27 | 4,185 | 4,240 | 4,145 | 4,225 | 33,900 |
| 2022/07/26 | 4,155 | 4,205 | 4,155 | 4,185 | 26,400 |
| 2022/07/25 | 4,185 | 4,200 | 4,145 | 4,145 | 34,900 |
| 2022/07/22 | 4,170 | 4,225 | 4,155 | 4,210 | 51,500 |
| 2022/07/21 | 4,125 | 4,165 | 4,105 | 4,165 | 29,300 |
| 2022/07/20 | 4,085 | 4,130 | 4,085 | 4,130 | 67,100 |
| 2022/07/19 | 4,000 | 4,015 | 3,965 | 4,015 | 38,000 |
| 2022/07/15 | 3,975 | 3,980 | 3,930 | 3,940 | 45,400 |
| 2022/07/14 | 3,900 | 3,950 | 3,870 | 3,945 | 45,000 |
| 2022/07/13 | 3,875 | 3,920 | 3,875 | 3,900 | 37,400 |
| 2022/07/12 | 3,975 | 3,975 | 3,845 | 3,875 | 118,300 |
| 2022/07/11 | 4,020 | 4,060 | 3,965 | 4,010 | 59,800 |
| 2022/07/08 | 3,985 | 4,065 | 3,970 | 4,000 | 81,300 |
| 2022/07/07 | 3,890 | 3,970 | 3,875 | 3,920 | 62,200 |
| 2022/07/06 | 3,875 | 3,905 | 3,830 | 3,855 | 72,100 |
| 2022/07/05 | 4,020 | 4,020 | 3,910 | 3,915 | 77,900 |
| 2022/07/04 | 4,050 | 4,050 | 3,960 | 3,980 | 49,300 |
| 2022/07/01 | 4,180 | 4,210 | 3,975 | 3,985 | 97,400 |
| 2022/06/30 | 4,185 | 4,230 | 4,160 | 4,190 | 102,300 |
| 2022/06/29 | 4,145 | 4,200 | 4,110 | 4,185 | 145,900 |
| 2022/06/28 | 4,150 | 4,215 | 4,130 | 4,205 | 52,200 |
| 2022/06/27 | 4,105 | 4,155 | 4,050 | 4,145 | 67,500 |
| 2022/06/24 | 4,075 | 4,075 | 4,020 | 4,070 | 59,500 |
| 2022/06/23 | 4,005 | 4,095 | 4,000 | 4,035 | 72,100 |
| 2022/06/22 | 4,095 | 4,125 | 4,000 | 4,005 | 82,600 |
| 2022/06/21 | 4,115 | 4,125 | 4,055 | 4,095 | 62,300 |
| 2022/06/20 | 4,205 | 4,210 | 4,050 | 4,050 | 56,100 |
| 2022/06/17 | 4,130 | 4,170 | 4,080 | 4,135 | 113,700 |
| 2022/06/16 | 4,280 | 4,310 | 4,220 | 4,240 | 41,400 |
| 2022/06/15 | 4,280 | 4,305 | 4,210 | 4,210 | 87,300 |
| 2022/06/14 | 4,235 | 4,295 | 4,225 | 4,280 | 76,700 |
| 2022/06/13 | 4,245 | 4,315 | 4,235 | 4,285 | 73,200 |
| 2022/06/10 | 4,425 | 4,445 | 4,335 | 4,335 | 168,500 |
| 2022/06/09 | 4,550 | 4,550 | 4,480 | 4,495 | 78,600 |
| 2022/06/08 | 4,570 | 4,605 | 4,540 | 4,540 | 116,300 |
| 2022/06/07 | 4,500 | 4,580 | 4,495 | 4,570 | 186,900 |
| 2022/06/06 | 4,315 | 4,430 | 4,315 | 4,405 | 81,100 |
| 2022/06/03 | 4,365 | 4,420 | 4,360 | 4,375 | 71,500 |
| 2022/06/02 | 4,300 | 4,335 | 4,265 | 4,285 | 111,000 |
| 2022/06/01 | 4,210 | 4,295 | 4,190 | 4,280 | 107,500 |
| 2022/05/31 | 4,165 | 4,235 | 4,135 | 4,195 | 138,700 |
| 2022/05/30 | 4,125 | 4,140 | 4,085 | 4,125 | 159,800 |
| 2022/05/27 | 4,030 | 4,090 | 4,010 | 4,080 | 78,600 |
| 2022/05/26 | 3,965 | 4,025 | 3,960 | 3,980 | 58,300 |
| 2022/05/25 | 3,995 | 4,020 | 3,935 | 3,995 | 66,900 |
| 2022/05/24 | 4,055 | 4,065 | 3,995 | 3,995 | 67,200 |
| 2022/05/23 | 4,130 | 4,130 | 4,025 | 4,070 | 74,600 |
| 2022/05/20 | 3,950 | 4,110 | 3,925 | 4,100 | 154,200 |
| 2022/05/19 | 3,805 | 3,925 | 3,795 | 3,910 | 65,400 |
| 2022/05/18 | 3,870 | 3,915 | 3,855 | 3,870 | 44,800 |
| 2022/05/17 | 3,845 | 3,900 | 3,810 | 3,895 | 80,900 |
| 2022/05/16 | 3,985 | 3,995 | 3,840 | 3,875 | 120,100 |
| 2022/05/13 | 3,820 | 4,000 | 3,750 | 3,950 | 265,100 |
| 2022/05/12 | 3,610 | 3,660 | 3,565 | 3,655 | 101,500 |
| 2022/05/11 | 3,670 | 3,745 | 3,645 | 3,715 | 49,000 |
| 2022/05/10 | 3,715 | 3,720 | 3,620 | 3,680 | 141,200 |
| 2022/05/09 | 3,740 | 3,770 | 3,735 | 3,745 | 47,100 |
| 2022/05/06 | 3,720 | 3,735 | 3,665 | 3,725 | 74,200 |
| 2022/05/02 | 3,725 | 3,735 | 3,660 | 3,705 | 65,600 |
| 2022/04/28 | 3,640 | 3,730 | 3,640 | 3,730 | 66,900 |
| 2022/04/27 | 3,555 | 3,615 | 3,530 | 3,615 | 152,200 |
| 2022/04/26 | 3,615 | 3,635 | 3,590 | 3,610 | 88,300 |
| 2022/04/25 | 3,620 | 3,640 | 3,570 | 3,615 | 60,300 |
| 2022/04/22 | 3,640 | 3,695 | 3,635 | 3,670 | 44,500 |
| 2022/04/21 | 3,670 | 3,725 | 3,650 | 3,710 | 63,200 |
| 2022/04/20 | 3,645 | 3,645 | 3,595 | 3,610 | 76,100 |
| 2022/04/19 | 3,650 | 3,650 | 3,570 | 3,610 | 98,000 |
| 2022/04/18 | 3,605 | 3,625 | 3,570 | 3,615 | 105,300 |
| 2022/04/15 | 3,650 | 3,665 | 3,630 | 3,655 | 80,100 |
| 2022/04/14 | 3,730 | 3,745 | 3,675 | 3,695 | 88,300 |
| 2022/04/13 | 3,605 | 3,710 | 3,605 | 3,700 | 127,800 |
| 2022/04/12 | 3,665 | 3,680 | 3,590 | 3,605 | 152,700 |
| 2022/04/11 | 3,800 | 3,800 | 3,700 | 3,730 | 74,800 |
| 2022/04/08 | 3,830 | 3,840 | 3,780 | 3,800 | 116,100 |
| 2022/04/07 | 3,905 | 3,905 | 3,790 | 3,825 | 153,200 |
| 2022/04/06 | 4,000 | 4,020 | 3,955 | 3,955 | 58,700 |
| 2022/04/05 | 4,135 | 4,140 | 4,030 | 4,045 | 75,500 |
| 2022/04/04 | 4,095 | 4,105 | 3,990 | 4,070 | 162,800 |
| 2022/04/01 | 4,205 | 4,220 | 4,095 | 4,135 | 73,500 |
| 2022/03/31 | 4,240 | 4,290 | 4,230 | 4,230 | 65,400 |
| 2022/03/30 | 4,330 | 4,330 | 4,240 | 4,295 | 74,000 |
| 2022/03/29 | 4,250 | 4,305 | 4,225 | 4,290 | 68,300 |
| 2022/03/28 | 4,340 | 4,340 | 4,270 | 4,275 | 46,500 |
| 2022/03/25 | 4,375 | 4,405 | 4,330 | 4,340 | 56,600 |
| 2022/03/24 | 4,305 | 4,345 | 4,275 | 4,335 | 50,900 |
| 2022/03/23 | 4,270 | 4,340 | 4,270 | 4,340 | 85,700 |
| 2022/03/22 | 4,325 | 4,385 | 4,150 | 4,200 | 270,600 |
| 2022/03/18 | 4,395 | 4,395 | 4,275 | 4,310 | 180,200 |
| 2022/03/17 | 4,340 | 4,440 | 4,325 | 4,435 | 118,600 |
| 2022/03/16 | 4,250 | 4,280 | 4,230 | 4,240 | 59,500 |
| 2022/03/15 | 4,150 | 4,285 | 4,125 | 4,240 | 73,700 |
| 2022/03/14 | 4,130 | 4,205 | 4,105 | 4,105 | 87,100 |
| 2022/03/11 | 4,130 | 4,160 | 4,060 | 4,090 | 74,300 |
| 2022/03/10 | 4,200 | 4,270 | 4,180 | 4,200 | 125,400 |
| 2022/03/09 | 3,980 | 4,075 | 3,955 | 4,005 | 104,800 |
| 2022/03/08 | 3,845 | 3,985 | 3,845 | 3,910 | 83,200 |
| 2022/03/07 | 4,055 | 4,055 | 3,885 | 3,900 | 77,400 |
| 2022/03/04 | 4,165 | 4,165 | 4,055 | 4,075 | 45,200 |
| 2022/03/03 | 4,225 | 4,225 | 4,155 | 4,180 | 72,500 |
| 2022/03/02 | 4,220 | 4,250 | 4,155 | 4,155 | 73,500 |
| 2022/03/01 | 4,400 | 4,410 | 4,315 | 4,320 | 94,400 |
| 2022/02/28 | 4,230 | 4,320 | 4,210 | 4,305 | 107,400 |
| 2022/02/25 | 4,200 | 4,240 | 4,145 | 4,235 | 74,100 |
| 2022/02/24 | 4,120 | 4,160 | 4,090 | 4,145 | 77,900 |
| 2022/02/22 | 4,100 | 4,195 | 4,085 | 4,155 | 86,000 |
| 2022/02/21 | 4,060 | 4,165 | 4,055 | 4,150 | 58,600 |
| 2022/02/18 | 4,070 | 4,130 | 4,045 | 4,120 | 52,900 |
| 2022/02/17 | 4,150 | 4,160 | 4,110 | 4,140 | 54,700 |
| 2022/02/16 | 4,130 | 4,195 | 4,130 | 4,175 | 74,600 |
| 2022/02/15 | 4,035 | 4,095 | 4,030 | 4,065 | 84,200 |
| 2022/02/14 | 4,040 | 4,045 | 3,955 | 4,005 | 55,800 |
| 2022/02/10 | 4,100 | 4,105 | 4,070 | 4,085 | 42,100 |
| 2022/02/09 | 4,000 | 4,070 | 3,985 | 4,055 | 122,100 |
| 2022/02/08 | 3,980 | 4,000 | 3,910 | 3,935 | 133,000 |
| 2022/02/07 | 4,050 | 4,050 | 3,980 | 3,995 | 59,900 |
| 2022/02/04 | 4,120 | 4,150 | 4,020 | 4,085 | 97,900 |
| 2022/02/03 | 4,290 | 4,325 | 4,145 | 4,145 | 120,600 |
| 2022/02/02 | 4,165 | 4,235 | 4,140 | 4,220 | 86,300 |
| 2022/02/01 | 4,185 | 4,185 | 4,100 | 4,160 | 265,800 |
| 2022/01/31 | 4,050 | 4,120 | 3,995 | 4,070 | 117,800 |
| 2022/01/28 | 4,035 | 4,050 | 3,985 | 4,050 | 133,200 |
| 2022/01/27 | 4,200 | 4,205 | 3,980 | 4,010 | 124,000 |
| 2022/01/26 | 4,170 | 4,225 | 4,090 | 4,145 | 79,600 |
| 2022/01/25 | 4,310 | 4,310 | 4,105 | 4,155 | 71,300 |
| 2022/01/24 | 4,230 | 4,295 | 4,215 | 4,275 | 44,400 |
| 2022/01/21 | 4,285 | 4,285 | 4,230 | 4,260 | 45,800 |
| 2022/01/20 | 4,315 | 4,365 | 4,280 | 4,335 | 45,200 |
| 2022/01/19 | 4,435 | 4,465 | 4,305 | 4,330 | 67,500 |
| 2022/01/18 | 4,600 | 4,600 | 4,490 | 4,495 | 40,000 |
| 2022/01/17 | 4,640 | 4,655 | 4,575 | 4,585 | 16,800 |
| 2022/01/14 | 4,610 | 4,630 | 4,550 | 4,620 | 46,500 |
| 2022/01/13 | 4,725 | 4,725 | 4,625 | 4,625 | 48,600 |
| 2022/01/12 | 4,575 | 4,675 | 4,575 | 4,660 | 39,800 |
| 2022/01/11 | 4,625 | 4,625 | 4,520 | 4,540 | 33,500 |
| 2022/01/07 | 4,630 | 4,700 | 4,560 | 4,565 | 36,900 |
| 2022/01/06 | 4,710 | 4,710 | 4,640 | 4,650 | 54,000 |
| 2022/01/05 | 4,800 | 4,805 | 4,725 | 4,765 | 41,000 |
| 2022/01/04 | 4,800 | 4,810 | 4,750 | 4,790 | 61,700 |