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 |
---|---|---|---|---|---|
1986/12/27 | 545 | 548 | 540 | 540 | 248,000 |
1986/12/26 | 555 | 560 | 545 | 546 | 166,000 |
1986/12/25 | 564 | 570 | 556 | 556 | 100,000 |
1986/12/24 | 563 | 570 | 557 | 562 | 218,000 |
1986/12/23 | 579 | 579 | 562 | 568 | 320,000 |
1986/12/22 | 585 | 585 | 577 | 577 | 109,000 |
1986/12/19 | 589 | 590 | 581 | 581 | 185,000 |
1986/12/18 | 590 | 592 | 585 | 585 | 141,000 |
1986/12/17 | 591 | 600 | 591 | 591 | 108,000 |
1986/12/16 | 593 | 608 | 593 | 599 | 55,000 |
1986/12/15 | 593 | 600 | 590 | 590 | 77,000 |
1986/12/12 | 590 | 600 | 585 | 590 | 411,000 |
1986/12/11 | 606 | 610 | 600 | 600 | 127,000 |
1986/12/10 | 605 | 610 | 605 | 610 | 105,000 |
1986/12/09 | 611 | 615 | 605 | 605 | 149,000 |
1986/12/08 | 620 | 622 | 610 | 610 | 125,000 |
1986/12/06 | 615 | 616 | 615 | 615 | 147,000 |
1986/12/05 | 632 | 632 | 620 | 622 | 219,000 |
1986/12/04 | 628 | 628 | 615 | 622 | 225,000 |
1986/12/03 | 631 | 638 | 625 | 638 | 314,000 |
1986/12/02 | 639 | 654 | 621 | 621 | 1,428,000 |
1986/12/01 | 608 | 640 | 605 | 640 | 1,634,000 |
1986/11/29 | 595 | 610 | 595 | 601 | 383,000 |
1986/11/28 | 590 | 595 | 590 | 595 | 212,000 |
1986/11/27 | 590 | 599 | 585 | 585 | 65,000 |
1986/11/26 | 600 | 602 | 580 | 588 | 101,000 |
1986/11/25 | 600 | 610 | 585 | 599 | 133,000 |
1986/11/22 | 600 | 600 | 592 | 595 | 59,000 |
1986/11/21 | 590 | 604 | 590 | 593 | 254,000 |
1986/11/20 | 578 | 585 | 568 | 580 | 90,000 |
1986/11/19 | 556 | 590 | 556 | 579 | 179,000 |
1986/11/18 | 552 | 560 | 552 | 552 | 37,000 |
1986/11/17 | 560 | 570 | 551 | 551 | 145,000 |
1986/11/14 | 570 | 570 | 560 | 560 | 51,000 |
1986/11/13 | 580 | 580 | 565 | 565 | 35,000 |
1986/11/12 | 575 | 575 | 565 | 570 | 74,000 |
1986/11/11 | 581 | 581 | 565 | 565 | 91,000 |
1986/11/10 | 583 | 590 | 551 | 579 | 340,000 |
1986/11/07 | 619 | 626 | 582 | 582 | 1,073,000 |
1986/11/06 | 546 | 590 | 545 | 589 | 380,000 |
1986/11/05 | 535 | 548 | 535 | 546 | 186,000 |
1986/11/04 | 540 | 545 | 530 | 539 | 138,000 |
1986/11/01 | 535 | 535 | 531 | 535 | 20,000 |
1986/10/31 | 541 | 549 | 526 | 526 | 138,000 |
1986/10/30 | 530 | 548 | 521 | 540 | 194,000 |
1986/10/29 | 540 | 540 | 520 | 521 | 83,000 |
1986/10/28 | 535 | 544 | 530 | 544 | 25,000 |
1986/10/27 | 538 | 544 | 538 | 538 | 50,000 |
1986/10/25 | 538 | 544 | 531 | 544 | 61,000 |
1986/10/24 | 535 | 540 | 535 | 538 | 75,000 |
1986/10/23 | 520 | 530 | 518 | 530 | 49,000 |
1986/10/22 | 531 | 538 | 518 | 518 | 181,000 |
1986/10/21 | 541 | 543 | 530 | 530 | 92,000 |
1986/10/20 | 543 | 545 | 541 | 543 | 55,000 |
1986/10/17 | 545 | 545 | 539 | 541 | 34,000 |
1986/10/16 | 540 | 540 | 536 | 537 | 40,000 |
1986/10/15 | 533 | 548 | 533 | 536 | 55,000 |
1986/10/14 | 531 | 535 | 530 | 531 | 65,000 |
1986/10/13 | 530 | 535 | 530 | 530 | 62,000 |
1986/10/09 | 526 | 535 | 523 | 530 | 246,000 |
1986/10/08 | 530 | 532 | 524 | 524 | 304,000 |
1986/10/07 | 535 | 535 | 526 | 526 | 142,000 |
1986/10/06 | 530 | 538 | 525 | 525 | 164,000 |
1986/10/04 | 529 | 530 | 520 | 524 | 79,000 |
1986/10/03 | 521 | 530 | 505 | 519 | 134,000 |
1986/10/02 | 549 | 549 | 520 | 521 | 230,000 |
1986/10/01 | 550 | 560 | 545 | 554 | 170,000 |
1986/09/30 | 571 | 580 | 535 | 540 | 198,000 |
1986/09/29 | 570 | 571 | 565 | 571 | 167,000 |
1986/09/27 | 570 | 570 | 566 | 570 | 105,000 |
1986/09/26 | 580 | 580 | 566 | 567 | 241,000 |
1986/09/25 | 580 | 585 | 566 | 570 | 228,000 |
1986/09/24 | 600 | 607 | 595 | 600 | 94,000 |
1986/09/22 | 603 | 610 | 601 | 606 | 41,000 |
1986/09/19 | 610 | 610 | 603 | 603 | 76,000 |
1986/09/18 | 599 | 604 | 590 | 603 | 91,000 |
1986/09/17 | 571 | 609 | 571 | 599 | 214,000 |
1986/09/16 | 613 | 615 | 555 | 561 | 536,000 |
1986/09/12 | 610 | 629 | 610 | 623 | 333,000 |
1986/09/11 | 648 | 650 | 634 | 635 | 311,000 |
1986/09/10 | 650 | 659 | 648 | 648 | 153,000 |
1986/09/09 | 654 | 660 | 645 | 650 | 181,000 |
1986/09/08 | 652 | 665 | 650 | 651 | 108,000 |
1986/09/06 | 663 | 664 | 642 | 642 | 353,000 |
1986/09/05 | 660 | 668 | 658 | 664 | 230,000 |
1986/09/04 | 641 | 650 | 641 | 646 | 108,000 |
1986/09/03 | 666 | 666 | 640 | 645 | 122,000 |
1986/09/02 | 640 | 669 | 640 | 660 | 222,000 |
1986/09/01 | 649 | 650 | 631 | 640 | 249,000 |
1986/08/30 | 651 | 659 | 650 | 652 | 98,000 |
1986/08/29 | 665 | 669 | 659 | 659 | 223,000 |
1986/08/28 | 665 | 679 | 660 | 669 | 181,000 |
1986/08/27 | 670 | 680 | 665 | 665 | 412,000 |
1986/08/26 | 675 | 678 | 665 | 665 | 452,000 |
1986/08/25 | 650 | 670 | 650 | 670 | 360,000 |
1986/08/23 | 660 | 661 | 655 | 658 | 123,000 |
1986/08/22 | 671 | 680 | 655 | 661 | 260,000 |
1986/08/21 | 682 | 688 | 680 | 680 | 405,000 |
1986/08/20 | 685 | 700 | 685 | 685 | 575,000 |
1986/08/19 | 700 | 708 | 680 | 700 | 377,000 |
1986/08/18 | 714 | 715 | 701 | 708 | 271,000 |
1986/08/15 | 733 | 733 | 715 | 715 | 526,000 |
1986/08/14 | 725 | 742 | 725 | 733 | 2,120,000 |
1986/08/13 | 708 | 723 | 704 | 719 | 574,000 |
1986/08/12 | 710 | 710 | 701 | 708 | 574,000 |
1986/08/11 | 710 | 718 | 698 | 703 | 530,000 |
1986/08/08 | 747 | 747 | 705 | 710 | 2,167,000 |
1986/08/07 | 720 | 744 | 720 | 737 | 5,987,001 |
1986/08/06 | 710 | 720 | 705 | 715 | 2,996,000 |
1986/08/05 | 680 | 705 | 670 | 700 | 2,052,000 |
1986/08/04 | 660 | 660 | 650 | 657 | 56,000 |
1986/08/02 | 638 | 650 | 638 | 642 | 62,000 |
1986/08/01 | 635 | 640 | 630 | 640 | 296,000 |
1986/07/31 | 645 | 650 | 636 | 638 | 195,000 |
1986/07/30 | 660 | 660 | 650 | 655 | 286,000 |
1986/07/29 | 655 | 655 | 635 | 635 | 332,000 |
1986/07/28 | 660 | 663 | 658 | 660 | 106,000 |
1986/07/26 | 665 | 670 | 660 | 660 | 164,000 |
1986/07/25 | 671 | 675 | 660 | 663 | 270,000 |
1986/07/24 | 675 | 679 | 670 | 672 | 249,000 |
1986/07/23 | 670 | 679 | 662 | 675 | 423,000 |
1986/07/22 | 671 | 675 | 665 | 670 | 252,000 |
1986/07/21 | 685 | 685 | 651 | 675 | 522,000 |
1986/07/19 | 676 | 686 | 676 | 678 | 707,000 |
1986/07/18 | 680 | 686 | 665 | 686 | 1,197,000 |
1986/07/17 | 686 | 690 | 675 | 680 | 1,390,000 |
1986/07/16 | 691 | 700 | 682 | 683 | 1,027,000 |
1986/07/15 | 690 | 699 | 688 | 691 | 879,000 |
1986/07/14 | 685 | 699 | 685 | 685 | 658,000 |
1986/07/11 | 694 | 694 | 678 | 685 | 790,000 |
1986/07/10 | 675 | 686 | 671 | 685 | 701,000 |
1986/07/09 | 680 | 685 | 670 | 675 | 464,000 |
1986/07/08 | 682 | 695 | 673 | 682 | 765,000 |
1986/07/07 | 679 | 708 | 679 | 683 | 1,964,000 |
1986/07/05 | 680 | 680 | 672 | 675 | 329,000 |
1986/07/04 | 685 | 685 | 670 | 671 | 915,000 |
1986/07/03 | 678 | 678 | 669 | 675 | 741,000 |
1986/07/02 | 674 | 675 | 665 | 675 | 665,000 |
1986/07/01 | 680 | 690 | 665 | 668 | 569,000 |
1986/06/30 | 681 | 685 | 650 | 684 | 994,000 |
1986/06/28 | 680 | 689 | 680 | 680 | 519,000 |
1986/06/27 | 709 | 709 | 676 | 676 | 3,656,001 |
1986/06/26 | 665 | 704 | 663 | 700 | 4,281,001 |
1986/06/25 | 659 | 680 | 650 | 662 | 2,717,000 |
1986/06/24 | 630 | 670 | 620 | 662 | 2,216,000 |
1986/06/23 | 619 | 625 | 618 | 625 | 164,000 |
1986/06/21 | 614 | 627 | 614 | 618 | 140,000 |
1986/06/20 | 633 | 635 | 620 | 620 | 406,000 |
1986/06/19 | 634 | 634 | 625 | 625 | 264,000 |
1986/06/18 | 616 | 635 | 612 | 635 | 308,000 |
1986/06/17 | 625 | 630 | 611 | 618 | 262,000 |
1986/06/16 | 630 | 640 | 630 | 631 | 315,000 |
1986/06/13 | 637 | 643 | 623 | 630 | 334,000 |
1986/06/12 | 654 | 654 | 633 | 643 | 624,000 |
1986/06/11 | 630 | 653 | 625 | 646 | 1,369,000 |
1986/06/10 | 620 | 637 | 620 | 632 | 620,000 |
1986/06/09 | 655 | 655 | 635 | 640 | 619,000 |
1986/06/07 | 644 | 658 | 643 | 647 | 2,605,000 |
1986/06/06 | 630 | 644 | 625 | 642 | 2,288,000 |
1986/06/05 | 639 | 644 | 622 | 630 | 1,395,000 |
1986/06/04 | 620 | 635 | 620 | 635 | 1,497,000 |
1986/06/03 | 610 | 628 | 605 | 615 | 1,515,000 |
1986/06/02 | 601 | 608 | 600 | 603 | 780,000 |
1986/05/31 | 598 | 605 | 598 | 600 | 160,000 |
1986/05/30 | 601 | 610 | 600 | 600 | 244,000 |
1986/05/29 | 616 | 617 | 600 | 603 | 816,000 |
1986/05/28 | 595 | 618 | 595 | 615 | 1,134,000 |
1986/05/27 | 605 | 610 | 600 | 602 | 666,000 |
1986/05/26 | 600 | 604 | 595 | 603 | 353,000 |
1986/05/24 | 600 | 600 | 591 | 592 | 171,000 |
1986/05/23 | 591 | 600 | 591 | 600 | 392,000 |
1986/05/22 | 600 | 610 | 591 | 593 | 753,000 |
1986/05/21 | 590 | 599 | 581 | 590 | 894,000 |
1986/05/20 | 599 | 599 | 580 | 581 | 174,000 |
1986/05/19 | 592 | 608 | 592 | 599 | 289,000 |
1986/05/17 | 592 | 592 | 586 | 592 | 234,000 |
1986/05/16 | 604 | 604 | 585 | 590 | 420,000 |
1986/05/15 | 610 | 617 | 603 | 605 | 809,000 |
1986/05/14 | 598 | 617 | 595 | 614 | 1,564,000 |
1986/05/13 | 590 | 597 | 590 | 594 | 137,000 |
1986/05/12 | 595 | 597 | 590 | 591 | 501,000 |
1986/05/09 | 598 | 598 | 595 | 598 | 199,000 |
1986/05/08 | 595 | 600 | 590 | 598 | 181,000 |
1986/05/07 | 600 | 600 | 594 | 600 | 360,000 |
1986/05/06 | 600 | 606 | 598 | 600 | 562,000 |
1986/05/02 | 575 | 590 | 575 | 588 | 108,000 |
1986/05/01 | 586 | 590 | 572 | 574 | 151,000 |
1986/04/30 | 600 | 605 | 590 | 590 | 191,000 |
1986/04/28 | 596 | 600 | 595 | 597 | 115,000 |
1986/04/26 | 608 | 608 | 595 | 595 | 550,000 |
1986/04/25 | 598 | 609 | 595 | 600 | 287,000 |
1986/04/24 | 591 | 597 | 590 | 592 | 562,000 |
1986/04/23 | 607 | 607 | 591 | 591 | 524,000 |
1986/04/22 | 619 | 620 | 605 | 605 | 951,000 |
1986/04/21 | 609 | 618 | 605 | 617 | 1,455,000 |
1986/04/19 | 595 | 605 | 593 | 605 | 618,000 |
1986/04/18 | 600 | 607 | 593 | 594 | 1,751,000 |
1986/04/17 | 585 | 595 | 581 | 595 | 607,000 |
1986/04/16 | 582 | 589 | 579 | 589 | 525,000 |
1986/04/15 | 595 | 595 | 580 | 582 | 548,000 |
1986/04/14 | 599 | 608 | 585 | 595 | 1,559,000 |
1986/04/11 | 585 | 603 | 580 | 598 | 2,144,000 |
1986/04/10 | 574 | 585 | 565 | 576 | 679,000 |
1986/04/09 | 572 | 579 | 566 | 573 | 461,000 |
1986/04/08 | 563 | 573 | 561 | 566 | 281,000 |
1986/04/07 | 560 | 563 | 555 | 561 | 168,000 |
1986/04/05 | 565 | 565 | 555 | 559 | 110,000 |
1986/04/04 | 567 | 570 | 562 | 565 | 219,000 |
1986/04/03 | 571 | 573 | 558 | 566 | 246,000 |
1986/04/02 | 570 | 572 | 568 | 571 | 265,000 |
1986/04/01 | 573 | 579 | 566 | 570 | 442,000 |
1986/03/31 | 572 | 578 | 565 | 570 | 210,000 |
1986/03/29 | 551 | 559 | 550 | 552 | 130,000 |
1986/03/28 | 556 | 565 | 550 | 550 | 492,000 |
1986/03/27 | 560 | 570 | 545 | 553 | 643,000 |
1986/03/26 | 567 | 570 | 560 | 560 | 218,000 |
1986/03/25 | 570 | 570 | 565 | 567 | 308,000 |
1986/03/24 | 569 | 582 | 565 | 565 | 206,000 |
1986/03/22 | 581 | 589 | 571 | 571 | 152,000 |
1986/03/20 | 580 | 592 | 570 | 590 | 309,000 |
1986/03/19 | 589 | 595 | 584 | 589 | 392,000 |
1986/03/18 | 605 | 608 | 591 | 599 | 2,089,000 |
1986/03/17 | 580 | 610 | 580 | 602 | 2,327,000 |
1986/03/15 | 580 | 581 | 570 | 581 | 469,000 |
1986/03/14 | 586 | 587 | 572 | 578 | 577,000 |
1986/03/13 | 575 | 585 | 571 | 581 | 678,000 |
1986/03/12 | 566 | 578 | 566 | 578 | 425,000 |
1986/03/11 | 573 | 575 | 566 | 573 | 340,000 |
1986/03/10 | 576 | 579 | 572 | 572 | 500,000 |
1986/03/07 | 570 | 575 | 565 | 566 | 324,000 |
1986/03/06 | 564 | 570 | 564 | 570 | 117,000 |
1986/03/05 | 575 | 578 | 564 | 570 | 248,000 |
1986/03/04 | 579 | 580 | 575 | 575 | 442,000 |
1986/03/03 | 579 | 580 | 573 | 574 | 264,000 |
1986/03/01 | 579 | 579 | 571 | 576 | 205,000 |
1986/02/28 | 580 | 584 | 573 | 573 | 635,000 |
1986/02/27 | 560 | 579 | 557 | 574 | 626,000 |
1986/02/26 | 560 | 567 | 555 | 556 | 458,000 |
1986/02/25 | 568 | 568 | 559 | 560 | 190,000 |
1986/02/24 | 570 | 572 | 566 | 567 | 286,000 |
1986/02/22 | 566 | 577 | 562 | 568 | 589,000 |
1986/02/21 | 571 | 574 | 553 | 560 | 830,000 |
1986/02/20 | 579 | 584 | 568 | 568 | 3,455,001 |
1986/02/19 | 578 | 585 | 561 | 568 | 2,946,000 |
1986/02/18 | 550 | 580 | 550 | 560 | 3,122,000 |
1986/02/17 | 544 | 550 | 543 | 549 | 292,000 |
1986/02/15 | 542 | 545 | 541 | 542 | 162,000 |
1986/02/14 | 540 | 545 | 540 | 542 | 295,000 |
1986/02/13 | 545 | 553 | 540 | 540 | 429,000 |
1986/02/12 | 537 | 548 | 537 | 545 | 505,000 |
1986/02/10 | 545 | 545 | 535 | 535 | 385,000 |
1986/02/07 | 545 | 550 | 533 | 538 | 1,291,000 |
1986/02/06 | 519 | 530 | 518 | 525 | 184,000 |
1986/02/05 | 514 | 520 | 512 | 520 | 305,000 |
1986/02/04 | 513 | 516 | 512 | 514 | 138,000 |
1986/02/03 | 510 | 519 | 510 | 512 | 306,000 |
1986/02/01 | 513 | 515 | 506 | 510 | 312,000 |
1986/01/31 | 513 | 525 | 512 | 513 | 280,000 |
1986/01/30 | 513 | 519 | 510 | 519 | 159,000 |
1986/01/29 | 520 | 525 | 515 | 515 | 144,000 |
1986/01/28 | 521 | 525 | 516 | 520 | 133,000 |
1986/01/27 | 535 | 535 | 520 | 520 | 90,000 |
1986/01/25 | 521 | 530 | 520 | 525 | 158,000 |
1986/01/24 | 512 | 516 | 512 | 516 | 96,000 |
1986/01/23 | 514 | 520 | 510 | 512 | 161,000 |
1986/01/22 | 514 | 520 | 513 | 515 | 179,000 |
1986/01/21 | 513 | 520 | 512 | 520 | 106,000 |
1986/01/20 | 512 | 520 | 511 | 515 | 97,000 |
1986/01/18 | 525 | 525 | 516 | 516 | 116,000 |
1986/01/17 | 525 | 530 | 525 | 525 | 93,000 |
1986/01/16 | 525 | 529 | 522 | 523 | 162,000 |
1986/01/14 | 521 | 525 | 520 | 524 | 148,000 |
1986/01/13 | 525 | 526 | 521 | 521 | 88,000 |
1986/01/10 | 534 | 534 | 526 | 526 | 168,000 |
1986/01/09 | 526 | 536 | 526 | 532 | 161,000 |
1986/01/08 | 540 | 540 | 526 | 530 | 214,000 |
1986/01/07 | 531 | 531 | 523 | 530 | 206,000 |
1986/01/06 | 536 | 540 | 535 | 535 | 65,000 |
1986/01/04 | 536 | 544 | 536 | 539 | 187,000 |