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 |
---|---|---|---|---|---|
1993/12/30 | 490 | 500 | 490 | 500 | 6,000 |
1993/12/29 | 490 | 490 | 485 | 490 | 60,000 |
1993/12/28 | 495 | 495 | 480 | 485 | 95,000 |
1993/12/27 | 503 | 503 | 488 | 490 | 51,000 |
1993/12/24 | 510 | 510 | 498 | 498 | 75,000 |
1993/12/22 | 497 | 509 | 497 | 500 | 82,000 |
1993/12/21 | 495 | 508 | 490 | 490 | 28,000 |
1993/12/20 | 529 | 529 | 490 | 490 | 61,000 |
1993/12/17 | 529 | 529 | 519 | 529 | 86,000 |
1993/12/16 | 526 | 529 | 516 | 529 | 161,000 |
1993/12/15 | 495 | 512 | 495 | 506 | 69,000 |
1993/12/14 | 520 | 520 | 505 | 505 | 64,000 |
1993/12/13 | 531 | 531 | 520 | 520 | 99,000 |
1993/12/10 | 489 | 505 | 489 | 501 | 106,000 |
1993/12/09 | 485 | 485 | 475 | 484 | 42,000 |
1993/12/08 | 475 | 475 | 461 | 461 | 163,000 |
1993/12/07 | 472 | 480 | 467 | 470 | 140,000 |
1993/12/06 | 485 | 485 | 469 | 470 | 48,000 |
1993/12/03 | 495 | 499 | 475 | 490 | 255,000 |
1993/12/02 | 523 | 530 | 500 | 505 | 349,000 |
1993/12/01 | 486 | 510 | 482 | 499 | 107,000 |
1993/11/30 | 465 | 476 | 465 | 476 | 122,000 |
1993/11/29 | 470 | 470 | 457 | 462 | 267,000 |
1993/11/26 | 498 | 498 | 473 | 473 | 179,000 |
1993/11/25 | 472 | 493 | 472 | 488 | 183,000 |
1993/11/24 | 470 | 475 | 470 | 472 | 515,000 |
1993/11/22 | 501 | 501 | 475 | 475 | 82,000 |
1993/11/19 | 522 | 530 | 501 | 501 | 81,000 |
1993/11/18 | 522 | 535 | 522 | 534 | 60,000 |
1993/11/17 | 530 | 530 | 521 | 521 | 71,000 |
1993/11/16 | 526 | 538 | 526 | 528 | 30,000 |
1993/11/15 | 537 | 537 | 525 | 525 | 94,000 |
1993/11/12 | 521 | 544 | 521 | 532 | 121,000 |
1993/11/11 | 540 | 540 | 521 | 521 | 63,000 |
1993/11/10 | 520 | 540 | 520 | 521 | 53,000 |
1993/11/09 | 570 | 570 | 520 | 540 | 120,000 |
1993/11/08 | 551 | 560 | 545 | 560 | 144,000 |
1993/11/05 | 556 | 556 | 550 | 550 | 237,000 |
1993/11/04 | 596 | 596 | 566 | 566 | 148,000 |
1993/11/02 | 604 | 606 | 590 | 600 | 22,000 |
1993/11/01 | 610 | 610 | 605 | 606 | 37,000 |
1993/10/29 | 610 | 611 | 598 | 605 | 62,000 |
1993/10/28 | 614 | 615 | 605 | 605 | 72,000 |
1993/10/27 | 637 | 637 | 605 | 610 | 90,000 |
1993/10/26 | 635 | 638 | 630 | 630 | 137,000 |
1993/10/25 | 635 | 639 | 630 | 638 | 154,000 |
1993/10/22 | 630 | 638 | 630 | 635 | 153,000 |
1993/10/21 | 635 | 639 | 628 | 630 | 101,000 |
1993/10/20 | 634 | 634 | 620 | 630 | 111,000 |
1993/10/19 | 635 | 635 | 631 | 631 | 154,000 |
1993/10/18 | 641 | 641 | 629 | 635 | 31,000 |
1993/10/15 | 621 | 640 | 621 | 629 | 73,000 |
1993/10/14 | 628 | 628 | 620 | 620 | 123,000 |
1993/10/13 | 635 | 635 | 624 | 628 | 77,000 |
1993/10/12 | 641 | 641 | 638 | 639 | 41,000 |
1993/10/08 | 627 | 631 | 625 | 631 | 74,000 |
1993/10/07 | 645 | 645 | 621 | 621 | 111,000 |
1993/10/06 | 609 | 635 | 609 | 635 | 137,000 |
1993/10/05 | 629 | 631 | 610 | 615 | 197,000 |
1993/10/04 | 625 | 625 | 616 | 620 | 135,000 |
1993/10/01 | 610 | 620 | 608 | 616 | 895,000 |
1993/09/30 | 639 | 639 | 618 | 620 | 265,000 |
1993/09/29 | 641 | 641 | 626 | 631 | 282,000 |
1993/09/28 | 647 | 647 | 640 | 640 | 115,000 |
1993/09/27 | 645 | 645 | 625 | 638 | 213,000 |
1993/09/24 | 641 | 648 | 638 | 638 | 106,000 |
1993/09/22 | 658 | 658 | 641 | 641 | 109,000 |
1993/09/21 | 659 | 659 | 650 | 658 | 157,000 |
1993/09/20 | 660 | 660 | 650 | 650 | 48,000 |
1993/09/17 | 660 | 660 | 650 | 660 | 76,000 |
1993/09/16 | 669 | 674 | 660 | 660 | 84,000 |
1993/09/14 | 680 | 680 | 669 | 669 | 75,000 |
1993/09/13 | 680 | 684 | 670 | 684 | 99,000 |
1993/09/10 | 680 | 680 | 670 | 670 | 172,000 |
1993/09/09 | 680 | 680 | 670 | 670 | 99,000 |
1993/09/08 | 674 | 674 | 666 | 672 | 211,000 |
1993/09/07 | 680 | 685 | 672 | 672 | 35,000 |
1993/09/06 | 673 | 675 | 672 | 672 | 106,000 |
1993/09/03 | 670 | 682 | 670 | 672 | 123,000 |
1993/09/02 | 670 | 680 | 666 | 675 | 189,000 |
1993/09/01 | 685 | 688 | 665 | 666 | 48,000 |
1993/08/31 | 670 | 686 | 670 | 685 | 64,000 |
1993/08/30 | 685 | 688 | 665 | 670 | 108,000 |
1993/08/27 | 677 | 685 | 672 | 680 | 64,000 |
1993/08/26 | 675 | 675 | 659 | 670 | 87,000 |
1993/08/25 | 650 | 665 | 650 | 655 | 83,000 |
1993/08/24 | 670 | 670 | 643 | 643 | 43,000 |
1993/08/23 | 665 | 666 | 656 | 657 | 13,000 |
1993/08/20 | 675 | 675 | 675 | 675 | 73,000 |
1993/08/19 | 680 | 680 | 675 | 675 | 86,000 |
1993/08/18 | 685 | 685 | 675 | 675 | 25,000 |
1993/08/17 | 685 | 690 | 685 | 685 | 11,000 |
1993/08/16 | 677 | 690 | 677 | 690 | 16,000 |
1993/08/13 | 691 | 691 | 680 | 685 | 57,000 |
1993/08/12 | 682 | 690 | 682 | 686 | 62,000 |
1993/08/11 | 676 | 695 | 675 | 680 | 81,000 |
1993/08/10 | 680 | 681 | 675 | 675 | 99,000 |
1993/08/09 | 673 | 680 | 673 | 675 | 70,000 |
1993/08/06 | 668 | 670 | 663 | 663 | 17,000 |
1993/08/05 | 672 | 672 | 662 | 663 | 66,000 |
1993/08/04 | 670 | 675 | 670 | 672 | 35,000 |
1993/08/03 | 685 | 685 | 675 | 676 | 26,000 |
1993/08/02 | 685 | 685 | 675 | 675 | 31,000 |
1993/07/30 | 679 | 680 | 671 | 678 | 33,000 |
1993/07/29 | 662 | 680 | 660 | 680 | 56,000 |
1993/07/28 | 662 | 670 | 662 | 662 | 19,000 |
1993/07/27 | 661 | 666 | 656 | 666 | 50,000 |
1993/07/26 | 670 | 670 | 660 | 661 | 135,000 |
1993/07/23 | 668 | 668 | 660 | 660 | 156,000 |
1993/07/22 | 682 | 685 | 665 | 665 | 71,000 |
1993/07/21 | 685 | 685 | 675 | 679 | 54,000 |
1993/07/20 | 675 | 675 | 673 | 675 | 109,000 |
1993/07/19 | 678 | 678 | 675 | 675 | 142,000 |
1993/07/16 | 680 | 684 | 675 | 680 | 84,000 |
1993/07/15 | 679 | 685 | 671 | 684 | 125,000 |
1993/07/14 | 670 | 674 | 670 | 674 | 76,000 |
1993/07/13 | 660 | 670 | 660 | 670 | 48,000 |
1993/07/12 | 660 | 663 | 645 | 650 | 139,000 |
1993/07/09 | 642 | 660 | 640 | 660 | 431,000 |
1993/07/08 | 645 | 650 | 643 | 643 | 58,000 |
1993/07/07 | 650 | 650 | 642 | 642 | 36,000 |
1993/07/06 | 630 | 650 | 630 | 641 | 16,000 |
1993/07/05 | 650 | 650 | 640 | 640 | 21,000 |
1993/07/02 | 652 | 652 | 641 | 650 | 53,000 |
1993/07/01 | 650 | 660 | 650 | 651 | 24,000 |
1993/06/30 | 659 | 659 | 641 | 650 | 42,000 |
1993/06/29 | 660 | 660 | 640 | 649 | 64,000 |
1993/06/28 | 655 | 670 | 652 | 670 | 50,000 |
1993/06/25 | 655 | 660 | 649 | 650 | 167,000 |
1993/06/24 | 652 | 653 | 649 | 650 | 159,000 |
1993/06/23 | 654 | 654 | 645 | 651 | 55,000 |
1993/06/22 | 626 | 650 | 626 | 650 | 113,000 |
1993/06/21 | 689 | 689 | 616 | 616 | 194,000 |
1993/06/18 | 690 | 690 | 674 | 690 | 69,000 |
1993/06/17 | 698 | 698 | 665 | 690 | 60,000 |
1993/06/16 | 700 | 700 | 655 | 700 | 131,000 |
1993/06/15 | 700 | 701 | 690 | 690 | 241,000 |
1993/06/14 | 720 | 720 | 700 | 701 | 170,000 |
1993/06/11 | 716 | 730 | 715 | 720 | 304,000 |
1993/06/10 | 729 | 731 | 720 | 720 | 118,000 |
1993/06/08 | 746 | 747 | 732 | 732 | 432,000 |
1993/06/07 | 741 | 757 | 736 | 745 | 1,263,000 |
1993/06/04 | 715 | 734 | 715 | 731 | 925,000 |
1993/06/03 | 700 | 719 | 700 | 715 | 355,000 |
1993/06/02 | 694 | 710 | 690 | 706 | 110,000 |
1993/06/01 | 703 | 703 | 692 | 694 | 36,000 |
1993/05/31 | 700 | 705 | 700 | 703 | 89,000 |
1993/05/28 | 710 | 710 | 700 | 700 | 93,000 |
1993/05/27 | 700 | 710 | 695 | 710 | 215,000 |
1993/05/26 | 690 | 698 | 682 | 689 | 112,000 |
1993/05/25 | 690 | 690 | 680 | 685 | 144,000 |
1993/05/24 | 680 | 690 | 676 | 680 | 141,000 |
1993/05/21 | 671 | 690 | 671 | 680 | 68,000 |
1993/05/20 | 679 | 680 | 676 | 680 | 87,000 |
1993/05/19 | 677 | 690 | 677 | 683 | 69,000 |
1993/05/18 | 689 | 690 | 682 | 687 | 121,000 |
1993/05/17 | 692 | 702 | 688 | 691 | 55,000 |
1993/05/14 | 690 | 702 | 687 | 702 | 212,000 |
1993/05/13 | 695 | 700 | 691 | 692 | 202,000 |
1993/05/12 | 700 | 710 | 692 | 695 | 133,000 |
1993/05/11 | 712 | 717 | 710 | 710 | 324,000 |
1993/05/10 | 707 | 714 | 701 | 714 | 113,000 |
1993/05/07 | 700 | 717 | 700 | 707 | 123,000 |
1993/05/06 | 710 | 722 | 706 | 706 | 315,000 |
1993/04/30 | 690 | 708 | 685 | 706 | 243,000 |
1993/04/28 | 700 | 710 | 683 | 689 | 245,000 |
1993/04/27 | 651 | 684 | 651 | 683 | 224,000 |
1993/04/26 | 654 | 655 | 650 | 655 | 51,000 |
1993/04/23 | 650 | 655 | 646 | 655 | 130,000 |
1993/04/22 | 661 | 669 | 660 | 660 | 114,000 |
1993/04/21 | 671 | 678 | 655 | 670 | 174,000 |
1993/04/20 | 671 | 688 | 671 | 681 | 107,000 |
1993/04/19 | 682 | 693 | 680 | 685 | 133,000 |
1993/04/16 | 719 | 719 | 697 | 697 | 152,000 |
1993/04/15 | 712 | 719 | 704 | 712 | 504,000 |
1993/04/14 | 715 | 720 | 705 | 706 | 634,000 |
1993/04/13 | 690 | 705 | 688 | 705 | 742,000 |
1993/04/12 | 699 | 703 | 680 | 694 | 178,000 |
1993/04/09 | 705 | 705 | 690 | 690 | 229,000 |
1993/04/08 | 700 | 725 | 695 | 696 | 571,000 |
1993/04/07 | 685 | 712 | 685 | 710 | 584,000 |
1993/04/06 | 686 | 713 | 681 | 685 | 924,000 |
1993/04/05 | 710 | 740 | 690 | 700 | 771,000 |
1993/04/02 | 770 | 789 | 730 | 730 | 2,768,000 |
1993/04/01 | 700 | 760 | 700 | 750 | 5,231,000 |
1993/03/31 | 647 | 710 | 647 | 673 | 2,853,000 |
1993/03/30 | 601 | 640 | 601 | 640 | 774,000 |
1993/03/29 | 600 | 614 | 599 | 600 | 455,000 |
1993/03/26 | 573 | 610 | 573 | 590 | 1,064,000 |
1993/03/25 | 526 | 563 | 526 | 563 | 147,000 |
1993/03/24 | 538 | 538 | 533 | 534 | 106,000 |
1993/03/23 | 538 | 540 | 533 | 538 | 273,000 |
1993/03/22 | 536 | 545 | 536 | 538 | 51,000 |
1993/03/19 | 546 | 555 | 531 | 545 | 130,000 |
1993/03/18 | 550 | 560 | 548 | 552 | 210,000 |
1993/03/17 | 550 | 550 | 540 | 548 | 88,000 |
1993/03/16 | 549 | 563 | 547 | 555 | 466,000 |
1993/03/15 | 548 | 549 | 540 | 545 | 207,000 |
1993/03/12 | 515 | 535 | 515 | 534 | 207,000 |
1993/03/11 | 520 | 523 | 515 | 518 | 129,000 |
1993/03/10 | 510 | 518 | 510 | 515 | 160,000 |
1993/03/09 | 528 | 528 | 515 | 528 | 244,000 |
1993/03/08 | 505 | 530 | 505 | 508 | 292,000 |
1993/03/05 | 504 | 505 | 500 | 502 | 127,000 |
1993/03/04 | 495 | 500 | 487 | 500 | 172,000 |
1993/03/03 | 485 | 497 | 485 | 495 | 70,000 |
1993/03/02 | 488 | 490 | 484 | 485 | 135,000 |
1993/03/01 | 489 | 489 | 485 | 489 | 182,000 |
1993/02/26 | 489 | 492 | 483 | 489 | 129,000 |
1993/02/25 | 490 | 495 | 490 | 490 | 172,000 |
1993/02/24 | 488 | 490 | 485 | 490 | 232,000 |
1993/02/23 | 485 | 487 | 481 | 485 | 37,000 |
1993/02/22 | 477 | 477 | 474 | 475 | 55,000 |
1993/02/19 | 479 | 480 | 474 | 474 | 35,000 |
1993/02/18 | 475 | 475 | 471 | 474 | 49,000 |
1993/02/17 | 485 | 490 | 468 | 470 | 511,000 |
1993/02/16 | 500 | 500 | 485 | 485 | 82,000 |
1993/02/15 | 497 | 500 | 490 | 500 | 75,000 |
1993/02/12 | 499 | 500 | 494 | 495 | 46,000 |
1993/02/10 | 508 | 508 | 496 | 496 | 244,000 |
1993/02/09 | 498 | 498 | 495 | 495 | 20,000 |
1993/02/08 | 500 | 500 | 497 | 497 | 38,000 |
1993/02/05 | 499 | 499 | 490 | 497 | 77,000 |
1993/02/04 | 495 | 497 | 495 | 497 | 90,000 |
1993/02/03 | 485 | 495 | 485 | 495 | 145,000 |
1993/02/02 | 485 | 490 | 480 | 480 | 113,000 |
1993/02/01 | 480 | 483 | 480 | 480 | 60,000 |
1993/01/29 | 474 | 483 | 474 | 483 | 158,000 |
1993/01/28 | 470 | 474 | 468 | 474 | 247,000 |
1993/01/27 | 475 | 475 | 465 | 465 | 67,000 |
1993/01/26 | 472 | 475 | 470 | 470 | 152,000 |
1993/01/25 | 475 | 475 | 465 | 467 | 93,000 |
1993/01/22 | 475 | 475 | 469 | 469 | 74,000 |
1993/01/21 | 478 | 478 | 470 | 470 | 40,000 |
1993/01/20 | 473 | 480 | 473 | 473 | 209,000 |
1993/01/19 | 471 | 473 | 470 | 473 | 182,000 |
1993/01/18 | 473 | 473 | 470 | 470 | 69,000 |
1993/01/14 | 473 | 473 | 465 | 470 | 141,000 |
1993/01/13 | 491 | 491 | 485 | 485 | 79,000 |
1993/01/12 | 492 | 495 | 485 | 491 | 63,000 |
1993/01/11 | 495 | 495 | 485 | 485 | 50,000 |
1993/01/08 | 490 | 490 | 485 | 485 | 129,000 |
1993/01/07 | 484 | 490 | 484 | 490 | 86,000 |
1993/01/06 | 485 | 489 | 484 | 484 | 115,000 |
1993/01/05 | 490 | 490 | 480 | 480 | 22,000 |
1993/01/04 | 491 | 491 | 480 | 480 | 21,000 |