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 |
---|---|---|---|---|---|
1987/12/28 | 541 | 560 | 540 | 560 | 125,000 |
1987/12/26 | 562 | 565 | 561 | 561 | 53,000 |
1987/12/25 | 570 | 570 | 561 | 561 | 94,000 |
1987/12/24 | 580 | 580 | 570 | 570 | 135,000 |
1987/12/23 | 573 | 580 | 571 | 571 | 118,000 |
1987/12/22 | 590 | 590 | 570 | 571 | 145,000 |
1987/12/21 | 591 | 597 | 585 | 585 | 81,000 |
1987/12/18 | 582 | 590 | 580 | 590 | 171,000 |
1987/12/17 | 585 | 588 | 585 | 587 | 105,000 |
1987/12/16 | 597 | 597 | 585 | 585 | 253,000 |
1987/12/15 | 587 | 600 | 587 | 587 | 158,000 |
1987/12/14 | 600 | 600 | 583 | 585 | 108,000 |
1987/12/11 | 598 | 603 | 590 | 591 | 287,000 |
1987/12/10 | 602 | 611 | 601 | 608 | 280,000 |
1987/12/09 | 615 | 623 | 601 | 601 | 481,000 |
1987/12/08 | 613 | 615 | 605 | 614 | 267,000 |
1987/12/07 | 611 | 619 | 600 | 600 | 399,000 |
1987/12/05 | 600 | 611 | 600 | 610 | 163,000 |
1987/12/04 | 618 | 625 | 610 | 610 | 609,000 |
1987/12/03 | 631 | 639 | 616 | 617 | 4,298,000 |
1987/12/02 | 609 | 633 | 605 | 621 | 4,282,000 |
1987/12/01 | 585 | 595 | 585 | 594 | 368,000 |
1987/11/30 | 605 | 608 | 591 | 598 | 431,000 |
1987/11/28 | 602 | 609 | 602 | 605 | 353,000 |
1987/11/27 | 620 | 625 | 611 | 612 | 4,512,000 |
1987/11/26 | 582 | 610 | 580 | 607 | 3,102,000 |
1987/11/25 | 559 | 578 | 559 | 576 | 645,000 |
1987/11/24 | 540 | 550 | 540 | 545 | 461,000 |
1987/11/20 | 535 | 545 | 535 | 537 | 89,000 |
1987/11/19 | 560 | 560 | 545 | 545 | 278,000 |
1987/11/18 | 539 | 560 | 531 | 550 | 284,000 |
1987/11/17 | 540 | 540 | 532 | 539 | 98,000 |
1987/11/16 | 536 | 548 | 530 | 530 | 235,000 |
1987/11/13 | 530 | 538 | 526 | 534 | 253,000 |
1987/11/12 | 521 | 534 | 515 | 520 | 102,000 |
1987/11/11 | 529 | 535 | 510 | 515 | 226,000 |
1987/11/10 | 539 | 548 | 522 | 522 | 166,000 |
1987/11/09 | 545 | 546 | 526 | 529 | 239,000 |
1987/11/07 | 554 | 554 | 545 | 548 | 181,000 |
1987/11/06 | 543 | 560 | 538 | 555 | 1,407,000 |
1987/11/05 | 535 | 545 | 518 | 544 | 838,000 |
1987/11/04 | 534 | 535 | 516 | 525 | 223,000 |
1987/11/02 | 539 | 540 | 532 | 540 | 94,000 |
1987/10/31 | 536 | 540 | 531 | 540 | 90,000 |
1987/10/30 | 540 | 540 | 530 | 536 | 162,000 |
1987/10/29 | 530 | 540 | 525 | 526 | 91,000 |
1987/10/28 | 545 | 550 | 525 | 530 | 236,000 |
1987/10/27 | 527 | 545 | 527 | 545 | 149,000 |
1987/10/26 | 550 | 551 | 529 | 534 | 257,000 |
1987/10/24 | 560 | 560 | 545 | 546 | 109,000 |
1987/10/23 | 555 | 560 | 550 | 550 | 112,000 |
1987/10/22 | 565 | 570 | 560 | 562 | 305,000 |
1987/10/21 | 520 | 555 | 510 | 545 | 435,000 |
1987/10/20 | 495 | 495 | 495 | 495 | 239,000 |
1987/10/19 | 586 | 599 | 586 | 595 | 306,000 |
1987/10/16 | 610 | 615 | 608 | 610 | 178,000 |
1987/10/15 | 611 | 624 | 610 | 618 | 352,000 |
1987/10/14 | 617 | 630 | 615 | 630 | 572,000 |
1987/10/13 | 614 | 620 | 611 | 613 | 229,000 |
1987/10/12 | 621 | 628 | 612 | 615 | 292,000 |
1987/10/09 | 634 | 634 | 622 | 622 | 528,000 |
1987/10/08 | 636 | 643 | 630 | 640 | 2,427,000 |
1987/10/07 | 614 | 635 | 610 | 635 | 1,211,000 |
1987/10/06 | 609 | 615 | 609 | 610 | 125,000 |
1987/10/05 | 618 | 618 | 612 | 617 | 219,000 |
1987/10/03 | 600 | 610 | 600 | 603 | 202,000 |
1987/10/02 | 601 | 618 | 600 | 600 | 164,000 |
1987/10/01 | 601 | 614 | 598 | 598 | 229,000 |
1987/09/30 | 610 | 620 | 605 | 619 | 392,000 |
1987/09/29 | 591 | 610 | 591 | 605 | 199,000 |
1987/09/28 | 592 | 600 | 591 | 596 | 79,000 |
1987/09/26 | 593 | 594 | 590 | 591 | 189,000 |
1987/09/25 | 590 | 600 | 585 | 585 | 297,000 |
1987/09/24 | 614 | 614 | 595 | 595 | 132,000 |
1987/09/22 | 600 | 603 | 591 | 595 | 203,000 |
1987/09/21 | 605 | 605 | 601 | 604 | 145,000 |
1987/09/18 | 605 | 615 | 603 | 605 | 217,000 |
1987/09/17 | 615 | 618 | 615 | 615 | 169,000 |
1987/09/16 | 615 | 620 | 615 | 618 | 204,000 |
1987/09/14 | 615 | 620 | 615 | 615 | 275,000 |
1987/09/11 | 606 | 614 | 606 | 610 | 119,000 |
1987/09/10 | 612 | 615 | 605 | 605 | 133,000 |
1987/09/09 | 617 | 619 | 609 | 611 | 186,000 |
1987/09/08 | 607 | 615 | 606 | 612 | 205,000 |
1987/09/07 | 615 | 620 | 606 | 606 | 340,000 |
1987/09/05 | 620 | 625 | 610 | 610 | 439,000 |
1987/09/04 | 605 | 620 | 605 | 616 | 489,000 |
1987/09/03 | 586 | 615 | 586 | 595 | 382,000 |
1987/09/02 | 622 | 624 | 595 | 596 | 556,000 |
1987/09/01 | 638 | 638 | 615 | 622 | 1,640,000 |
1987/08/31 | 610 | 632 | 605 | 632 | 2,669,000 |
1987/08/29 | 590 | 610 | 585 | 601 | 488,000 |
1987/08/28 | 580 | 589 | 580 | 589 | 439,000 |
1987/08/27 | 590 | 590 | 583 | 584 | 174,000 |
1987/08/26 | 582 | 585 | 578 | 581 | 265,000 |
1987/08/25 | 585 | 589 | 578 | 582 | 101,000 |
1987/08/24 | 580 | 585 | 578 | 580 | 131,000 |
1987/08/22 | 590 | 590 | 580 | 580 | 175,000 |
1987/08/21 | 589 | 595 | 581 | 581 | 248,000 |
1987/08/20 | 586 | 590 | 586 | 588 | 91,000 |
1987/08/19 | 590 | 590 | 586 | 586 | 108,000 |
1987/08/18 | 599 | 600 | 593 | 594 | 160,000 |
1987/08/17 | 596 | 600 | 585 | 599 | 210,000 |
1987/08/14 | 584 | 594 | 583 | 586 | 223,000 |
1987/08/13 | 590 | 593 | 580 | 580 | 301,000 |
1987/08/12 | 591 | 595 | 590 | 590 | 90,000 |
1987/08/11 | 599 | 599 | 586 | 595 | 91,000 |
1987/08/10 | 583 | 590 | 580 | 590 | 43,000 |
1987/08/07 | 580 | 600 | 576 | 576 | 349,000 |
1987/08/06 | 576 | 585 | 575 | 580 | 66,000 |
1987/08/05 | 576 | 580 | 571 | 571 | 140,000 |
1987/08/04 | 585 | 585 | 575 | 580 | 223,000 |
1987/08/03 | 585 | 590 | 581 | 585 | 206,000 |
1987/08/01 | 595 | 599 | 585 | 585 | 337,000 |
1987/07/31 | 590 | 595 | 585 | 595 | 247,000 |
1987/07/30 | 580 | 590 | 580 | 580 | 276,000 |
1987/07/29 | 580 | 584 | 576 | 580 | 178,000 |
1987/07/28 | 584 | 585 | 575 | 576 | 176,000 |
1987/07/27 | 584 | 587 | 580 | 585 | 113,000 |
1987/07/25 | 584 | 590 | 580 | 586 | 133,000 |
1987/07/24 | 589 | 589 | 579 | 580 | 329,000 |
1987/07/23 | 564 | 579 | 553 | 579 | 278,000 |
1987/07/22 | 579 | 579 | 562 | 563 | 130,000 |
1987/07/21 | 587 | 587 | 570 | 570 | 566,000 |
1987/07/20 | 590 | 592 | 577 | 577 | 249,000 |
1987/07/17 | 585 | 595 | 585 | 593 | 207,000 |
1987/07/16 | 591 | 595 | 580 | 595 | 167,000 |
1987/07/15 | 600 | 602 | 591 | 597 | 181,000 |
1987/07/14 | 605 | 606 | 596 | 600 | 270,000 |
1987/07/13 | 609 | 620 | 605 | 615 | 400,000 |
1987/07/10 | 630 | 630 | 609 | 619 | 1,476,000 |
1987/07/09 | 605 | 634 | 605 | 633 | 6,291,000 |
1987/07/08 | 593 | 615 | 590 | 605 | 2,533,000 |
1987/07/07 | 588 | 600 | 585 | 593 | 752,000 |
1987/07/06 | 575 | 591 | 575 | 580 | 831,000 |
1987/07/04 | 563 | 575 | 558 | 575 | 260,000 |
1987/07/03 | 569 | 575 | 560 | 560 | 252,000 |
1987/07/02 | 560 | 575 | 560 | 569 | 218,000 |
1987/07/01 | 566 | 571 | 553 | 555 | 315,000 |
1987/06/30 | 575 | 575 | 555 | 570 | 231,000 |
1987/06/29 | 586 | 590 | 570 | 571 | 53,000 |
1987/06/27 | 570 | 584 | 570 | 570 | 184,000 |
1987/06/26 | 596 | 596 | 585 | 590 | 220,000 |
1987/06/25 | 595 | 600 | 592 | 593 | 149,000 |
1987/06/24 | 596 | 598 | 595 | 595 | 101,000 |
1987/06/23 | 586 | 598 | 586 | 591 | 112,000 |
1987/06/22 | 601 | 610 | 585 | 600 | 230,000 |
1987/06/19 | 603 | 603 | 581 | 596 | 298,000 |
1987/06/18 | 607 | 607 | 595 | 600 | 210,000 |
1987/06/17 | 600 | 607 | 598 | 606 | 273,000 |
1987/06/16 | 606 | 616 | 591 | 610 | 413,000 |
1987/06/15 | 627 | 627 | 610 | 616 | 682,000 |
1987/06/12 | 620 | 629 | 613 | 618 | 2,436,000 |
1987/06/11 | 615 | 625 | 609 | 617 | 1,965,000 |
1987/06/10 | 599 | 605 | 592 | 605 | 374,000 |
1987/06/09 | 599 | 608 | 593 | 599 | 760,000 |
1987/06/08 | 590 | 594 | 583 | 594 | 458,000 |
1987/06/06 | 589 | 590 | 580 | 580 | 196,000 |
1987/06/05 | 592 | 594 | 570 | 570 | 603,000 |
1987/06/04 | 584 | 595 | 584 | 590 | 940,000 |
1987/06/03 | 584 | 584 | 572 | 584 | 263,000 |
1987/06/02 | 580 | 580 | 571 | 579 | 263,000 |
1987/06/01 | 587 | 587 | 565 | 565 | 351,000 |
1987/05/30 | 593 | 598 | 588 | 588 | 259,000 |
1987/05/29 | 588 | 595 | 585 | 595 | 500,000 |
1987/05/28 | 586 | 593 | 581 | 581 | 633,000 |
1987/05/27 | 585 | 595 | 576 | 577 | 512,000 |
1987/05/26 | 571 | 575 | 570 | 575 | 155,000 |
1987/05/25 | 565 | 575 | 561 | 571 | 121,000 |
1987/05/23 | 551 | 555 | 550 | 555 | 91,000 |
1987/05/22 | 555 | 555 | 545 | 550 | 233,000 |
1987/05/21 | 555 | 560 | 550 | 550 | 107,000 |
1987/05/20 | 557 | 560 | 541 | 553 | 264,000 |
1987/05/19 | 570 | 570 | 560 | 560 | 76,000 |
1987/05/18 | 570 | 579 | 570 | 570 | 91,000 |
1987/05/15 | 586 | 588 | 570 | 580 | 276,000 |
1987/05/14 | 590 | 595 | 575 | 587 | 495,000 |
1987/05/13 | 568 | 578 | 550 | 551 | 501,000 |
1987/05/12 | 537 | 550 | 535 | 538 | 651,000 |
1987/05/11 | 540 | 546 | 536 | 536 | 823,000 |
1987/05/08 | 555 | 560 | 538 | 540 | 1,032,000 |
1987/05/07 | 560 | 561 | 548 | 555 | 566,000 |
1987/05/06 | 563 | 570 | 557 | 560 | 118,000 |
1987/05/02 | 550 | 565 | 550 | 560 | 121,000 |
1987/05/01 | 555 | 555 | 545 | 548 | 436,000 |
1987/04/30 | 550 | 553 | 548 | 549 | 382,000 |
1987/04/28 | 570 | 571 | 536 | 546 | 419,000 |
1987/04/27 | 590 | 590 | 565 | 570 | 342,000 |
1987/04/25 | 600 | 600 | 585 | 590 | 314,000 |
1987/04/24 | 585 | 595 | 585 | 595 | 269,000 |
1987/04/23 | 595 | 600 | 580 | 590 | 386,000 |
1987/04/22 | 580 | 600 | 580 | 595 | 255,000 |
1987/04/21 | 585 | 590 | 580 | 580 | 131,000 |
1987/04/20 | 585 | 595 | 585 | 585 | 86,000 |
1987/04/17 | 600 | 605 | 580 | 580 | 177,000 |
1987/04/16 | 606 | 609 | 591 | 595 | 159,000 |
1987/04/15 | 600 | 605 | 596 | 600 | 181,000 |
1987/04/14 | 620 | 630 | 610 | 616 | 944,000 |
1987/04/13 | 600 | 615 | 596 | 610 | 217,000 |
1987/04/10 | 596 | 624 | 596 | 620 | 369,000 |
1987/04/09 | 623 | 626 | 615 | 615 | 435,000 |
1987/04/08 | 630 | 640 | 621 | 625 | 621,000 |
1987/04/07 | 655 | 657 | 640 | 650 | 547,000 |
1987/04/06 | 670 | 670 | 650 | 657 | 1,408,000 |
1987/04/04 | 675 | 675 | 656 | 670 | 1,644,000 |
1987/04/03 | 642 | 670 | 636 | 665 | 7,123,000 |
1987/04/02 | 615 | 640 | 605 | 632 | 3,839,000 |
1987/04/01 | 570 | 608 | 570 | 608 | 1,779,000 |
1987/03/31 | 578 | 585 | 570 | 580 | 267,000 |
1987/03/30 | 600 | 602 | 580 | 588 | 435,000 |
1987/03/28 | 606 | 606 | 596 | 599 | 239,000 |
1987/03/27 | 610 | 620 | 600 | 606 | 1,542,000 |
1987/03/27 | 1 -> 1.12 分割 | ||||
1987/03/26 | 680 | 680 | 670 | 677 | 1,198,000 |
1987/03/25 | 670 | 685 | 666 | 675 | 1,792,000 |
1987/03/24 | 654 | 679 | 644 | 670 | 2,351,000 |
1987/03/23 | 630 | 645 | 630 | 644 | 444,000 |
1987/03/20 | 639 | 639 | 630 | 638 | 218,000 |
1987/03/19 | 636 | 640 | 635 | 639 | 386,000 |
1987/03/18 | 645 | 645 | 637 | 637 | 287,000 |
1987/03/17 | 636 | 645 | 635 | 640 | 248,000 |
1987/03/16 | 640 | 645 | 635 | 635 | 433,000 |
1987/03/13 | 648 | 650 | 645 | 645 | 237,000 |
1987/03/12 | 642 | 646 | 640 | 643 | 281,000 |
1987/03/11 | 660 | 660 | 641 | 647 | 444,000 |
1987/03/10 | 650 | 660 | 643 | 657 | 895,000 |
1987/03/09 | 645 | 648 | 645 | 648 | 455,000 |
1987/03/07 | 641 | 642 | 630 | 635 | 587,000 |
1987/03/06 | 640 | 650 | 637 | 643 | 1,097,000 |
1987/03/05 | 630 | 645 | 625 | 637 | 903,000 |
1987/03/04 | 639 | 639 | 625 | 625 | 420,000 |
1987/03/03 | 620 | 630 | 618 | 630 | 378,000 |
1987/03/02 | 615 | 623 | 615 | 620 | 186,000 |
1987/02/28 | 620 | 628 | 610 | 610 | 342,000 |
1987/02/27 | 628 | 629 | 620 | 620 | 271,000 |
1987/02/26 | 627 | 630 | 626 | 626 | 371,000 |
1987/02/25 | 630 | 630 | 625 | 627 | 411,000 |
1987/02/24 | 624 | 628 | 622 | 628 | 433,000 |
1987/02/23 | 624 | 629 | 620 | 624 | 577,000 |
1987/02/20 | 620 | 625 | 615 | 617 | 620,000 |
1987/02/19 | 620 | 620 | 615 | 620 | 322,000 |
1987/02/18 | 615 | 623 | 610 | 610 | 427,000 |
1987/02/17 | 613 | 620 | 610 | 613 | 429,000 |
1987/02/16 | 615 | 618 | 613 | 615 | 289,000 |
1987/02/13 | 620 | 623 | 616 | 616 | 328,000 |
1987/02/12 | 630 | 630 | 621 | 621 | 353,000 |
1987/02/10 | 627 | 630 | 620 | 625 | 304,000 |
1987/02/09 | 625 | 625 | 620 | 625 | 180,000 |
1987/02/07 | 613 | 625 | 613 | 625 | 244,000 |
1987/02/06 | 614 | 627 | 611 | 617 | 569,000 |
1987/02/05 | 613 | 628 | 610 | 610 | 403,000 |
1987/02/04 | 629 | 630 | 621 | 623 | 522,000 |
1987/02/03 | 632 | 632 | 618 | 619 | 953,000 |
1987/02/02 | 634 | 645 | 622 | 622 | 1,422,000 |
1987/01/31 | 620 | 637 | 620 | 634 | 2,053,000 |
1987/01/30 | 575 | 620 | 575 | 612 | 1,303,000 |
1987/01/29 | 580 | 582 | 574 | 575 | 743,000 |
1987/01/28 | 587 | 589 | 580 | 582 | 366,000 |
1987/01/27 | 575 | 589 | 575 | 577 | 231,000 |
1987/01/26 | 581 | 585 | 571 | 574 | 330,000 |
1987/01/24 | 575 | 590 | 571 | 590 | 200,000 |
1987/01/23 | 584 | 588 | 572 | 575 | 373,000 |
1987/01/22 | 585 | 614 | 585 | 589 | 653,000 |
1987/01/21 | 584 | 590 | 580 | 585 | 655,000 |
1987/01/20 | 543 | 590 | 540 | 585 | 789,000 |
1987/01/19 | 550 | 552 | 543 | 543 | 291,000 |
1987/01/16 | 549 | 555 | 549 | 555 | 218,000 |
1987/01/14 | 550 | 555 | 550 | 550 | 235,000 |
1987/01/13 | 557 | 558 | 551 | 552 | 162,000 |
1987/01/12 | 550 | 560 | 550 | 557 | 111,000 |
1987/01/09 | 542 | 560 | 542 | 560 | 123,000 |
1987/01/08 | 541 | 545 | 541 | 542 | 119,000 |
1987/01/07 | 551 | 560 | 545 | 545 | 171,000 |
1987/01/06 | 546 | 560 | 546 | 551 | 42,000 |
1987/01/05 | 540 | 545 | 540 | 540 | 111,000 |