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 |
---|---|---|---|---|---|
1985/12/28 | 551 | 556 | 546 | 546 | 149,000 |
1985/12/27 | 560 | 560 | 550 | 550 | 249,000 |
1985/12/26 | 550 | 565 | 550 | 558 | 1,867,000 |
1985/12/25 | 552 | 555 | 543 | 546 | 582,000 |
1985/12/24 | 560 | 560 | 546 | 549 | 1,071,000 |
1985/12/23 | 548 | 550 | 536 | 549 | 439,000 |
1985/12/21 | 541 | 549 | 533 | 540 | 250,000 |
1985/12/20 | 531 | 537 | 529 | 531 | 237,000 |
1985/12/19 | 533 | 539 | 525 | 529 | 300,000 |
1985/12/18 | 544 | 544 | 536 | 540 | 231,000 |
1985/12/17 | 541 | 546 | 539 | 546 | 381,000 |
1985/12/16 | 550 | 552 | 541 | 541 | 240,000 |
1985/12/13 | 546 | 552 | 538 | 547 | 255,000 |
1985/12/12 | 560 | 562 | 550 | 550 | 787,000 |
1985/12/11 | 547 | 562 | 546 | 554 | 911,000 |
1985/12/10 | 540 | 545 | 536 | 540 | 358,000 |
1985/12/09 | 538 | 545 | 532 | 535 | 270,000 |
1985/12/07 | 542 | 543 | 537 | 537 | 380,000 |
1985/12/06 | 538 | 542 | 535 | 537 | 381,000 |
1985/12/05 | 537 | 537 | 530 | 535 | 209,000 |
1985/12/04 | 533 | 535 | 526 | 532 | 588,000 |
1985/12/03 | 542 | 544 | 533 | 533 | 222,000 |
1985/12/02 | 553 | 553 | 540 | 543 | 171,000 |
1985/11/30 | 551 | 551 | 543 | 543 | 314,000 |
1985/11/29 | 550 | 558 | 550 | 550 | 1,013,000 |
1985/11/28 | 567 | 572 | 552 | 557 | 2,272,000 |
1985/11/27 | 550 | 567 | 541 | 563 | 4,312,001 |
1985/11/26 | 537 | 540 | 532 | 540 | 248,000 |
1985/11/25 | 540 | 542 | 527 | 527 | 274,000 |
1985/11/22 | 544 | 544 | 526 | 535 | 492,000 |
1985/11/21 | 550 | 550 | 540 | 540 | 367,000 |
1985/11/20 | 536 | 545 | 536 | 540 | 314,000 |
1985/11/19 | 543 | 550 | 532 | 532 | 250,000 |
1985/11/18 | 546 | 557 | 543 | 545 | 679,000 |
1985/11/16 | 548 | 548 | 538 | 545 | 419,000 |
1985/11/15 | 532 | 532 | 523 | 532 | 247,000 |
1985/11/14 | 532 | 534 | 520 | 523 | 180,000 |
1985/11/13 | 531 | 539 | 531 | 532 | 235,000 |
1985/11/12 | 548 | 548 | 530 | 531 | 231,000 |
1985/11/11 | 541 | 545 | 530 | 544 | 316,000 |
1985/11/08 | 556 | 556 | 540 | 541 | 571,000 |
1985/11/07 | 558 | 564 | 548 | 556 | 3,781,001 |
1985/11/06 | 539 | 556 | 538 | 553 | 3,246,001 |
1985/11/05 | 528 | 543 | 525 | 535 | 1,506,000 |
1985/11/02 | 528 | 528 | 517 | 518 | 268,000 |
1985/11/01 | 521 | 538 | 517 | 524 | 1,339,000 |
1985/10/31 | 514 | 520 | 514 | 515 | 214,000 |
1985/10/30 | 505 | 510 | 504 | 504 | 233,000 |
1985/10/29 | 520 | 520 | 502 | 502 | 384,000 |
1985/10/28 | 509 | 520 | 509 | 520 | 93,000 |
1985/10/26 | 503 | 515 | 501 | 510 | 74,000 |
1985/10/25 | 511 | 517 | 500 | 501 | 171,000 |
1985/10/24 | 505 | 510 | 505 | 510 | 206,000 |
1985/10/23 | 505 | 514 | 505 | 505 | 526,000 |
1985/10/22 | 520 | 520 | 510 | 510 | 192,000 |
1985/10/21 | 522 | 525 | 517 | 520 | 95,000 |
1985/10/19 | 518 | 522 | 516 | 522 | 102,000 |
1985/10/18 | 524 | 526 | 518 | 518 | 649,000 |
1985/10/17 | 535 | 535 | 521 | 522 | 511,000 |
1985/10/16 | 538 | 541 | 525 | 525 | 758,000 |
1985/10/15 | 521 | 528 | 521 | 528 | 299,000 |
1985/10/14 | 524 | 524 | 520 | 520 | 259,000 |
1985/10/11 | 523 | 530 | 520 | 520 | 248,000 |
1985/10/09 | 525 | 530 | 522 | 525 | 385,000 |
1985/10/08 | 525 | 534 | 522 | 522 | 181,000 |
1985/10/07 | 525 | 529 | 522 | 524 | 212,000 |
1985/10/05 | 523 | 525 | 520 | 520 | 329,000 |
1985/10/04 | 523 | 530 | 523 | 524 | 299,000 |
1985/10/03 | 548 | 550 | 530 | 530 | 621,000 |
1985/10/02 | 545 | 550 | 535 | 545 | 444,000 |
1985/10/01 | 562 | 563 | 543 | 545 | 1,962,000 |
1985/09/30 | 544 | 563 | 544 | 557 | 3,642,001 |
1985/09/28 | 537 | 545 | 537 | 542 | 439,000 |
1985/09/27 | 542 | 550 | 532 | 535 | 2,385,000 |
1985/09/26 | 543 | 548 | 532 | 532 | 1,549,000 |
1985/09/25 | 549 | 552 | 533 | 533 | 2,356,000 |
1985/09/24 | 542 | 547 | 536 | 547 | 2,118,000 |
1985/09/21 | 535 | 537 | 525 | 529 | 777,000 |
1985/09/20 | 548 | 550 | 535 | 535 | 4,003,001 |
1985/09/19 | 544 | 555 | 532 | 533 | 7,037,001 |
1985/09/18 | 515 | 530 | 508 | 528 | 11,006,002 |
1985/09/17 | 494 | 497 | 486 | 494 | 825,000 |
1985/09/13 | 490 | 494 | 481 | 488 | 766,000 |
1985/09/12 | 483 | 490 | 477 | 489 | 401,000 |
1985/09/11 | 485 | 488 | 480 | 488 | 354,000 |
1985/09/10 | 495 | 495 | 479 | 489 | 774,000 |
1985/09/09 | 500 | 502 | 485 | 490 | 1,196,000 |
1985/09/07 | 491 | 505 | 491 | 495 | 2,602,000 |
1985/09/06 | 490 | 505 | 488 | 492 | 7,849,001 |
1985/09/05 | 467 | 478 | 463 | 474 | 1,030,000 |
1985/09/04 | 475 | 477 | 468 | 468 | 1,067,000 |
1985/09/03 | 480 | 485 | 472 | 472 | 2,104,000 |
1985/09/02 | 467 | 480 | 467 | 471 | 2,444,000 |
1985/08/31 | 455 | 460 | 453 | 458 | 336,000 |
1985/08/30 | 465 | 465 | 455 | 460 | 576,000 |
1985/08/29 | 468 | 473 | 460 | 464 | 947,000 |
1985/08/28 | 457 | 470 | 455 | 469 | 1,677,000 |
1985/08/27 | 455 | 455 | 448 | 452 | 301,000 |
1985/08/26 | 460 | 460 | 446 | 450 | 399,000 |
1985/08/24 | 455 | 458 | 451 | 457 | 442,000 |
1985/08/23 | 449 | 460 | 447 | 457 | 1,230,000 |
1985/08/22 | 445 | 450 | 440 | 447 | 390,000 |
1985/08/21 | 435 | 444 | 435 | 440 | 488,000 |
1985/08/20 | 440 | 442 | 430 | 430 | 292,000 |
1985/08/19 | 439 | 443 | 438 | 439 | 94,000 |
1985/08/17 | 434 | 441 | 434 | 434 | 125,000 |
1985/08/16 | 426 | 439 | 425 | 432 | 225,000 |
1985/08/15 | 431 | 435 | 425 | 425 | 250,000 |
1985/08/14 | 436 | 445 | 429 | 429 | 403,000 |
1985/08/13 | 421 | 433 | 417 | 426 | 234,000 |
1985/08/12 | 425 | 427 | 411 | 411 | 597,000 |
1985/08/09 | 430 | 434 | 427 | 430 | 354,000 |
1985/08/08 | 435 | 440 | 426 | 435 | 565,000 |
1985/08/07 | 470 | 470 | 435 | 450 | 1,236,000 |
1985/08/06 | 435 | 463 | 430 | 462 | 1,554,000 |
1985/08/05 | 437 | 439 | 415 | 434 | 391,000 |
1985/08/03 | 420 | 421 | 420 | 420 | 77,000 |
1985/08/02 | 439 | 440 | 416 | 416 | 261,000 |
1985/08/01 | 411 | 443 | 410 | 443 | 383,000 |
1985/07/31 | 400 | 401 | 390 | 395 | 451,000 |
1985/07/30 | 401 | 403 | 398 | 402 | 384,000 |
1985/07/29 | 406 | 415 | 402 | 403 | 394,000 |
1985/07/27 | 420 | 420 | 416 | 416 | 196,000 |
1985/07/26 | 423 | 425 | 420 | 420 | 222,000 |
1985/07/25 | 430 | 435 | 425 | 426 | 246,000 |
1985/07/24 | 434 | 440 | 431 | 433 | 262,000 |
1985/07/23 | 434 | 450 | 433 | 445 | 167,000 |
1985/07/22 | 438 | 439 | 430 | 432 | 337,000 |
1985/07/20 | 442 | 445 | 439 | 440 | 122,000 |
1985/07/19 | 450 | 454 | 439 | 439 | 242,000 |
1985/07/18 | 446 | 459 | 445 | 457 | 318,000 |
1985/07/17 | 438 | 449 | 436 | 436 | 293,000 |
1985/07/16 | 439 | 445 | 432 | 432 | 271,000 |
1985/07/15 | 438 | 445 | 437 | 440 | 191,000 |
1985/07/12 | 437 | 443 | 437 | 438 | 241,000 |
1985/07/11 | 448 | 448 | 436 | 436 | 311,000 |
1985/07/10 | 461 | 462 | 440 | 448 | 248,000 |
1985/07/09 | 470 | 471 | 456 | 461 | 437,000 |
1985/07/08 | 480 | 480 | 476 | 476 | 220,000 |
1985/07/06 | 489 | 490 | 481 | 481 | 229,000 |
1985/07/05 | 485 | 490 | 481 | 488 | 253,000 |
1985/07/04 | 497 | 498 | 484 | 485 | 381,000 |
1985/07/03 | 495 | 502 | 495 | 497 | 731,000 |
1985/07/02 | 496 | 510 | 496 | 496 | 2,418,000 |
1985/07/01 | 479 | 500 | 471 | 491 | 1,642,000 |
1985/06/29 | 470 | 479 | 461 | 479 | 233,000 |
1985/06/28 | 461 | 462 | 452 | 460 | 155,000 |
1985/06/27 | 476 | 479 | 460 | 465 | 443,000 |
1985/06/26 | 465 | 486 | 456 | 481 | 1,023,000 |
1985/06/25 | 438 | 465 | 435 | 451 | 261,000 |
1985/06/24 | 443 | 445 | 435 | 435 | 266,000 |
1985/06/22 | 435 | 443 | 434 | 438 | 254,000 |
1985/06/21 | 435 | 442 | 431 | 434 | 313,000 |
1985/06/20 | 442 | 442 | 435 | 435 | 261,000 |
1985/06/19 | 441 | 448 | 441 | 442 | 77,000 |
1985/06/18 | 441 | 445 | 441 | 441 | 104,000 |
1985/06/17 | 444 | 445 | 440 | 441 | 105,000 |
1985/06/15 | 446 | 451 | 446 | 451 | 105,000 |
1985/06/14 | 460 | 460 | 450 | 451 | 171,000 |
1985/06/13 | 466 | 471 | 465 | 465 | 66,000 |
1985/06/12 | 471 | 479 | 465 | 479 | 208,000 |
1985/06/11 | 460 | 493 | 460 | 493 | 860,000 |
1985/06/10 | 425 | 450 | 425 | 450 | 251,000 |
1985/06/07 | 430 | 430 | 425 | 430 | 260,000 |
1985/06/06 | 447 | 447 | 431 | 435 | 118,000 |
1985/06/05 | 426 | 449 | 425 | 449 | 289,000 |
1985/06/04 | 425 | 427 | 418 | 423 | 275,000 |
1985/06/03 | 435 | 439 | 430 | 430 | 223,000 |
1985/06/01 | 435 | 440 | 435 | 435 | 148,000 |
1985/05/31 | 450 | 451 | 431 | 431 | 353,000 |
1985/05/30 | 460 | 462 | 454 | 455 | 409,000 |
1985/05/29 | 460 | 465 | 457 | 460 | 715,000 |
1985/05/28 | 465 | 465 | 461 | 462 | 245,000 |
1985/05/27 | 461 | 465 | 460 | 464 | 186,000 |
1985/05/25 | 474 | 475 | 464 | 464 | 271,000 |
1985/05/24 | 480 | 481 | 471 | 475 | 140,000 |
1985/05/23 | 485 | 488 | 480 | 481 | 343,000 |
1985/05/22 | 495 | 507 | 482 | 490 | 778,000 |
1985/05/21 | 471 | 505 | 471 | 492 | 763,000 |
1985/05/20 | 470 | 476 | 470 | 476 | 80,000 |
1985/05/18 | 466 | 475 | 466 | 467 | 189,000 |
1985/05/17 | 460 | 470 | 460 | 465 | 402,000 |
1985/05/16 | 465 | 474 | 460 | 461 | 368,000 |
1985/05/15 | 485 | 489 | 471 | 471 | 208,000 |
1985/05/14 | 500 | 502 | 484 | 485 | 257,000 |
1985/05/13 | 509 | 509 | 502 | 502 | 93,000 |
1985/05/10 | 506 | 510 | 502 | 506 | 131,000 |
1985/05/09 | 510 | 510 | 505 | 506 | 161,000 |
1985/05/08 | 505 | 510 | 501 | 510 | 114,000 |
1985/05/07 | 508 | 510 | 505 | 510 | 179,000 |
1985/05/04 | 510 | 520 | 508 | 510 | 83,000 |
1985/05/02 | 515 | 518 | 510 | 510 | 194,000 |
1985/05/01 | 515 | 520 | 509 | 520 | 259,000 |
1985/04/30 | 521 | 521 | 516 | 516 | 83,000 |
1985/04/27 | 519 | 525 | 519 | 521 | 40,000 |
1985/04/26 | 517 | 525 | 515 | 525 | 280,000 |
1985/04/25 | 507 | 520 | 507 | 515 | 203,000 |
1985/04/24 | 501 | 540 | 501 | 529 | 240,000 |
1985/04/23 | 515 | 519 | 501 | 501 | 310,000 |
1985/04/22 | 518 | 520 | 518 | 518 | 146,000 |
1985/04/20 | 523 | 524 | 516 | 516 | 84,000 |
1985/04/19 | 517 | 523 | 510 | 523 | 362,000 |
1985/04/18 | 527 | 535 | 515 | 516 | 329,000 |
1985/04/17 | 531 | 535 | 530 | 530 | 428,000 |
1985/04/16 | 552 | 558 | 541 | 541 | 588,000 |
1985/04/15 | 543 | 554 | 543 | 551 | 446,000 |
1985/04/12 | 565 | 566 | 550 | 553 | 525,000 |
1985/04/11 | 565 | 570 | 561 | 568 | 662,000 |
1985/04/10 | 561 | 577 | 561 | 569 | 794,000 |
1985/04/09 | 558 | 560 | 542 | 560 | 518,000 |
1985/04/08 | 577 | 577 | 557 | 560 | 428,000 |
1985/04/06 | 573 | 574 | 561 | 569 | 369,000 |
1985/04/05 | 568 | 585 | 561 | 576 | 1,074,000 |
1985/04/04 | 565 | 575 | 553 | 560 | 819,000 |
1985/04/03 | 570 | 578 | 551 | 575 | 1,781,000 |
1985/04/02 | 520 | 525 | 514 | 520 | 328,000 |
1985/04/01 | 520 | 525 | 513 | 518 | 329,000 |
1985/03/30 | 522 | 530 | 522 | 523 | 272,000 |
1985/03/29 | 521 | 528 | 521 | 522 | 233,000 |
1985/03/28 | 530 | 540 | 524 | 524 | 544,000 |
1985/03/27 | 532 | 540 | 526 | 530 | 906,000 |
1985/03/26 | 540 | 540 | 530 | 530 | 248,000 |
1985/03/25 | 530 | 535 | 521 | 530 | 607,000 |
1985/03/23 | 535 | 535 | 526 | 526 | 254,000 |
1985/03/22 | 540 | 544 | 522 | 525 | 332,000 |
1985/03/20 | 539 | 549 | 539 | 539 | 207,000 |
1985/03/19 | 548 | 550 | 539 | 545 | 391,000 |
1985/03/18 | 563 | 564 | 545 | 546 | 375,000 |
1985/03/16 | 550 | 565 | 550 | 564 | 323,000 |
1985/03/15 | 540 | 548 | 538 | 548 | 384,000 |
1985/03/14 | 543 | 547 | 536 | 537 | 547,000 |
1985/03/13 | 543 | 550 | 542 | 550 | 758,000 |
1985/03/12 | 536 | 554 | 536 | 542 | 667,000 |
1985/03/11 | 540 | 540 | 530 | 535 | 584,000 |
1985/03/08 | 550 | 551 | 540 | 540 | 1,432,000 |
1985/03/07 | 567 | 572 | 555 | 555 | 849,000 |
1985/03/06 | 573 | 583 | 565 | 566 | 1,299,000 |
1985/03/05 | 577 | 580 | 565 | 573 | 1,159,000 |
1985/03/04 | 582 | 594 | 576 | 576 | 1,074,000 |
1985/03/02 | 610 | 610 | 590 | 590 | 1,107,000 |
1985/03/01 | 640 | 641 | 606 | 608 | 3,923,001 |
1985/02/28 | 615 | 642 | 599 | 635 | 3,054,000 |
1985/02/27 | 612 | 635 | 610 | 620 | 2,456,000 |
1985/02/26 | 643 | 644 | 598 | 600 | 5,649,001 |
1985/02/25 | 640 | 650 | 623 | 639 | 3,133,001 |
1985/02/23 | 598 | 635 | 598 | 630 | 2,606,000 |
1985/02/22 | 609 | 613 | 595 | 608 | 1,883,000 |
1985/02/21 | 593 | 617 | 588 | 596 | 1,809,000 |
1985/02/20 | 584 | 590 | 583 | 583 | 716,000 |
1985/02/19 | 583 | 590 | 580 | 583 | 1,037,000 |
1985/02/18 | 600 | 610 | 591 | 591 | 1,198,000 |
1985/02/16 | 618 | 618 | 600 | 600 | 936,000 |
1985/02/15 | 640 | 642 | 602 | 608 | 3,478,001 |
1985/02/14 | 621 | 637 | 605 | 630 | 4,125,001 |
1985/02/13 | 619 | 630 | 601 | 601 | 2,726,000 |
1985/02/12 | 628 | 643 | 617 | 620 | 5,880,001 |
1985/02/08 | 615 | 634 | 605 | 627 | 10,646,002 |
1985/02/07 | 595 | 623 | 586 | 615 | 9,852,002 |
1985/02/06 | 585 | 599 | 575 | 585 | 2,895,000 |
1985/02/05 | 560 | 590 | 560 | 575 | 2,332,000 |
1985/02/04 | 560 | 565 | 540 | 550 | 1,114,000 |
1985/02/02 | 556 | 570 | 555 | 555 | 846,000 |
1985/02/01 | 591 | 594 | 564 | 566 | 2,579,000 |
1985/01/31 | 589 | 598 | 561 | 561 | 2,386,000 |
1985/01/30 | 594 | 611 | 582 | 592 | 4,151,001 |
1985/01/29 | 605 | 615 | 572 | 588 | 8,559,001 |
1985/01/28 | 570 | 605 | 560 | 599 | 9,333,001 |
1985/01/26 | 572 | 575 | 550 | 550 | 3,125,001 |
1985/01/25 | 579 | 580 | 558 | 570 | 8,564,001 |
1985/01/24 | 540 | 586 | 533 | 579 | 18,451,003 |
1985/01/23 | 510 | 520 | 505 | 520 | 4,801,001 |
1985/01/22 | 488 | 518 | 486 | 493 | 4,051,001 |
1985/01/21 | 514 | 517 | 491 | 498 | 3,150,001 |
1985/01/19 | 520 | 530 | 510 | 510 | 6,394,001 |
1985/01/18 | 477 | 518 | 473 | 513 | 15,098,002 |
1985/01/17 | 473 | 474 | 463 | 469 | 2,801,000 |
1985/01/16 | 480 | 480 | 466 | 475 | 4,175,001 |
1985/01/14 | 455 | 480 | 452 | 478 | 9,716,002 |
1985/01/11 | 438 | 450 | 433 | 450 | 5,292,001 |
1985/01/10 | 424 | 434 | 420 | 428 | 1,465,000 |
1985/01/09 | 429 | 429 | 413 | 419 | 898,000 |
1985/01/08 | 410 | 429 | 410 | 429 | 1,084,000 |
1985/01/07 | 410 | 415 | 405 | 409 | 607,000 |
1985/01/05 | 417 | 417 | 406 | 412 | 650,000 |
1985/01/04 | 433 | 433 | 421 | 421 | 608,000 |