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 |
---|---|---|---|---|---|
1994/12/30 | 528 | 530 | 522 | 522 | 22,000 |
1994/12/29 | 525 | 530 | 520 | 530 | 30,000 |
1994/12/28 | 533 | 533 | 523 | 532 | 254,000 |
1994/12/27 | 517 | 530 | 517 | 523 | 162,000 |
1994/12/26 | 520 | 520 | 510 | 515 | 76,000 |
1994/12/22 | 515 | 520 | 510 | 510 | 89,000 |
1994/12/21 | 513 | 515 | 506 | 506 | 158,000 |
1994/12/20 | 500 | 510 | 497 | 510 | 221,000 |
1994/12/19 | 486 | 510 | 486 | 510 | 277,000 |
1994/12/16 | 490 | 491 | 483 | 483 | 121,000 |
1994/12/15 | 494 | 494 | 491 | 492 | 61,000 |
1994/12/14 | 491 | 494 | 491 | 492 | 55,000 |
1994/12/13 | 505 | 505 | 495 | 499 | 82,000 |
1994/12/12 | 491 | 510 | 491 | 510 | 98,000 |
1994/12/09 | 505 | 505 | 490 | 490 | 228,000 |
1994/12/08 | 505 | 505 | 501 | 501 | 68,000 |
1994/12/07 | 500 | 505 | 500 | 505 | 185,000 |
1994/12/06 | 505 | 510 | 501 | 505 | 82,000 |
1994/12/05 | 501 | 515 | 501 | 505 | 61,000 |
1994/12/02 | 500 | 501 | 498 | 498 | 67,000 |
1994/12/01 | 501 | 517 | 498 | 511 | 65,000 |
1994/11/30 | 507 | 508 | 501 | 501 | 41,000 |
1994/11/29 | 498 | 501 | 498 | 501 | 52,000 |
1994/11/28 | 490 | 498 | 490 | 498 | 228,000 |
1994/11/25 | 495 | 495 | 491 | 491 | 73,000 |
1994/11/24 | 490 | 495 | 481 | 490 | 120,000 |
1994/11/22 | 508 | 508 | 500 | 500 | 112,000 |
1994/11/21 | 504 | 510 | 504 | 507 | 37,000 |
1994/11/18 | 505 | 505 | 501 | 503 | 48,000 |
1994/11/17 | 506 | 506 | 501 | 505 | 52,000 |
1994/11/16 | 514 | 514 | 500 | 502 | 12,000 |
1994/11/15 | 515 | 515 | 515 | 515 | 51,000 |
1994/11/14 | 500 | 505 | 490 | 505 | 38,000 |
1994/11/11 | 500 | 502 | 500 | 500 | 52,000 |
1994/11/10 | 516 | 520 | 496 | 500 | 33,000 |
1994/11/09 | 523 | 523 | 516 | 516 | 31,000 |
1994/11/08 | 529 | 530 | 524 | 524 | 35,000 |
1994/11/07 | 540 | 540 | 525 | 529 | 59,000 |
1994/11/04 | 530 | 540 | 529 | 530 | 12,000 |
1994/11/02 | 526 | 528 | 524 | 524 | 30,000 |
1994/11/01 | 529 | 529 | 525 | 526 | 15,000 |
1994/10/31 | 525 | 529 | 523 | 529 | 89,000 |
1994/10/28 | 529 | 530 | 522 | 527 | 73,000 |
1994/10/27 | 524 | 531 | 524 | 530 | 56,000 |
1994/10/26 | 545 | 545 | 540 | 544 | 44,000 |
1994/10/25 | 548 | 548 | 542 | 545 | 39,000 |
1994/10/24 | 548 | 549 | 541 | 549 | 78,000 |
1994/10/21 | 550 | 550 | 545 | 548 | 101,000 |
1994/10/20 | 550 | 561 | 550 | 550 | 170,000 |
1994/10/19 | 545 | 545 | 540 | 540 | 58,000 |
1994/10/18 | 549 | 549 | 545 | 545 | 16,000 |
1994/10/17 | 555 | 555 | 545 | 545 | 44,000 |
1994/10/14 | 569 | 570 | 557 | 557 | 180,000 |
1994/10/13 | 570 | 570 | 565 | 569 | 16,000 |
1994/10/12 | 565 | 575 | 563 | 575 | 76,000 |
1994/10/11 | 560 | 560 | 560 | 560 | 37,000 |
1994/10/07 | 559 | 560 | 559 | 560 | 94,000 |
1994/10/06 | 555 | 557 | 555 | 555 | 23,000 |
1994/10/05 | 563 | 563 | 556 | 560 | 71,000 |
1994/10/04 | 565 | 565 | 556 | 556 | 30,000 |
1994/10/03 | 567 | 567 | 557 | 558 | 47,000 |
1994/09/30 | 561 | 577 | 560 | 577 | 75,000 |
1994/09/29 | 556 | 559 | 556 | 556 | 53,000 |
1994/09/28 | 552 | 553 | 551 | 552 | 63,000 |
1994/09/27 | 561 | 565 | 551 | 551 | 166,000 |
1994/09/26 | 550 | 560 | 550 | 555 | 91,000 |
1994/09/22 | 550 | 553 | 546 | 546 | 191,000 |
1994/09/21 | 550 | 550 | 545 | 550 | 99,000 |
1994/09/20 | 545 | 550 | 541 | 550 | 86,000 |
1994/09/19 | 544 | 546 | 540 | 540 | 69,000 |
1994/09/16 | 557 | 557 | 545 | 546 | 506,000 |
1994/09/14 | 572 | 572 | 555 | 556 | 70,000 |
1994/09/13 | 574 | 580 | 573 | 578 | 81,000 |
1994/09/12 | 573 | 573 | 573 | 573 | 58,000 |
1994/09/09 | 560 | 572 | 560 | 572 | 497,000 |
1994/09/08 | 555 | 570 | 552 | 570 | 94,000 |
1994/09/07 | 563 | 565 | 561 | 561 | 64,000 |
1994/09/06 | 565 | 565 | 563 | 565 | 25,000 |
1994/09/05 | 575 | 580 | 567 | 567 | 212,000 |
1994/09/02 | 569 | 575 | 566 | 567 | 50,000 |
1994/09/01 | 569 | 570 | 568 | 569 | 97,000 |
1994/08/31 | 566 | 570 | 566 | 567 | 10,000 |
1994/08/30 | 573 | 575 | 568 | 570 | 14,000 |
1994/08/29 | 579 | 579 | 578 | 579 | 17,000 |
1994/08/26 | 578 | 579 | 578 | 578 | 128,000 |
1994/08/25 | 572 | 572 | 568 | 568 | 34,000 |
1994/08/24 | 573 | 573 | 572 | 572 | 14,000 |
1994/08/23 | 575 | 579 | 575 | 575 | 19,000 |
1994/08/22 | 584 | 584 | 575 | 580 | 12,000 |
1994/08/19 | 575 | 585 | 575 | 580 | 136,000 |
1994/08/18 | 580 | 580 | 578 | 578 | 27,000 |
1994/08/17 | 580 | 584 | 578 | 584 | 38,000 |
1994/08/16 | 579 | 580 | 574 | 577 | 29,000 |
1994/08/15 | 579 | 579 | 572 | 579 | 28,000 |
1994/08/12 | 572 | 580 | 572 | 572 | 46,000 |
1994/08/11 | 580 | 590 | 580 | 580 | 50,000 |
1994/08/10 | 583 | 583 | 572 | 574 | 32,000 |
1994/08/09 | 583 | 586 | 582 | 583 | 59,000 |
1994/08/08 | 574 | 583 | 574 | 583 | 36,000 |
1994/08/05 | 576 | 586 | 576 | 584 | 27,000 |
1994/08/04 | 588 | 588 | 578 | 578 | 56,000 |
1994/08/03 | 584 | 588 | 580 | 588 | 118,000 |
1994/08/02 | 570 | 575 | 567 | 567 | 66,000 |
1994/08/01 | 560 | 575 | 560 | 567 | 120,000 |
1994/07/29 | 583 | 583 | 568 | 568 | 43,000 |
1994/07/28 | 580 | 580 | 560 | 563 | 139,000 |
1994/07/27 | 594 | 594 | 580 | 588 | 86,000 |
1994/07/26 | 582 | 595 | 572 | 580 | 64,000 |
1994/07/25 | 590 | 590 | 572 | 572 | 97,000 |
1994/07/22 | 585 | 585 | 570 | 570 | 82,000 |
1994/07/21 | 600 | 600 | 586 | 586 | 42,000 |
1994/07/20 | 595 | 600 | 593 | 595 | 37,000 |
1994/07/19 | 600 | 600 | 595 | 600 | 33,000 |
1994/07/18 | 595 | 610 | 593 | 610 | 38,000 |
1994/07/15 | 600 | 605 | 591 | 595 | 89,000 |
1994/07/14 | 591 | 595 | 591 | 595 | 44,000 |
1994/07/13 | 590 | 600 | 590 | 590 | 34,000 |
1994/07/12 | 603 | 605 | 596 | 600 | 58,000 |
1994/07/11 | 604 | 605 | 604 | 605 | 23,000 |
1994/07/08 | 613 | 615 | 610 | 610 | 75,000 |
1994/07/07 | 605 | 620 | 605 | 612 | 348,000 |
1994/07/06 | 616 | 618 | 602 | 602 | 55,000 |
1994/07/05 | 616 | 619 | 611 | 615 | 155,000 |
1994/07/04 | 610 | 619 | 605 | 610 | 77,000 |
1994/07/01 | 588 | 590 | 585 | 590 | 33,000 |
1994/06/30 | 591 | 591 | 581 | 588 | 55,000 |
1994/06/29 | 584 | 590 | 581 | 581 | 39,000 |
1994/06/28 | 595 | 595 | 585 | 585 | 46,000 |
1994/06/27 | 590 | 590 | 570 | 585 | 79,000 |
1994/06/24 | 610 | 615 | 595 | 600 | 149,000 |
1994/06/23 | 595 | 595 | 590 | 594 | 75,000 |
1994/06/22 | 595 | 595 | 583 | 590 | 111,000 |
1994/06/21 | 603 | 610 | 600 | 603 | 114,000 |
1994/06/20 | 620 | 620 | 612 | 613 | 189,000 |
1994/06/17 | 615 | 618 | 610 | 618 | 95,000 |
1994/06/16 | 604 | 618 | 601 | 618 | 198,000 |
1994/06/15 | 615 | 615 | 600 | 600 | 158,000 |
1994/06/14 | 616 | 617 | 608 | 610 | 181,000 |
1994/06/13 | 618 | 621 | 616 | 620 | 165,000 |
1994/06/10 | 616 | 623 | 615 | 615 | 402,000 |
1994/06/09 | 605 | 624 | 602 | 620 | 571,000 |
1994/06/08 | 598 | 603 | 595 | 600 | 125,000 |
1994/06/07 | 600 | 600 | 590 | 599 | 76,000 |
1994/06/06 | 600 | 603 | 586 | 600 | 66,000 |
1994/06/03 | 602 | 603 | 595 | 600 | 90,000 |
1994/06/02 | 603 | 605 | 600 | 603 | 143,000 |
1994/06/01 | 606 | 606 | 595 | 603 | 225,000 |
1994/05/31 | 610 | 610 | 596 | 603 | 210,000 |
1994/05/30 | 601 | 610 | 601 | 606 | 290,000 |
1994/05/27 | 585 | 599 | 585 | 595 | 202,000 |
1994/05/26 | 584 | 585 | 579 | 580 | 164,000 |
1994/05/25 | 578 | 582 | 576 | 582 | 63,000 |
1994/05/24 | 576 | 576 | 573 | 576 | 95,000 |
1994/05/23 | 577 | 578 | 572 | 576 | 219,000 |
1994/05/20 | 580 | 580 | 575 | 576 | 154,000 |
1994/05/19 | 575 | 580 | 575 | 580 | 40,000 |
1994/05/18 | 587 | 587 | 579 | 579 | 191,000 |
1994/05/17 | 575 | 583 | 575 | 581 | 141,000 |
1994/05/16 | 573 | 579 | 570 | 575 | 117,000 |
1994/05/13 | 567 | 570 | 566 | 570 | 51,000 |
1994/05/12 | 568 | 573 | 565 | 570 | 74,000 |
1994/05/11 | 568 | 570 | 565 | 570 | 134,000 |
1994/05/10 | 564 | 568 | 564 | 568 | 91,000 |
1994/05/09 | 565 | 567 | 563 | 567 | 105,000 |
1994/05/06 | 558 | 563 | 558 | 563 | 47,000 |
1994/05/02 | 560 | 561 | 556 | 556 | 33,000 |
1994/04/28 | 568 | 568 | 561 | 561 | 60,000 |
1994/04/27 | 563 | 570 | 560 | 565 | 72,000 |
1994/04/26 | 576 | 578 | 566 | 573 | 72,000 |
1994/04/25 | 575 | 580 | 575 | 576 | 118,000 |
1994/04/22 | 575 | 580 | 574 | 575 | 128,000 |
1994/04/21 | 570 | 575 | 566 | 570 | 106,000 |
1994/04/20 | 585 | 585 | 565 | 566 | 122,000 |
1994/04/19 | 585 | 587 | 571 | 575 | 120,000 |
1994/04/18 | 585 | 590 | 585 | 590 | 104,000 |
1994/04/15 | 585 | 590 | 585 | 587 | 113,000 |
1994/04/14 | 576 | 589 | 575 | 589 | 215,000 |
1994/04/13 | 583 | 589 | 575 | 589 | 45,000 |
1994/04/12 | 572 | 590 | 572 | 590 | 54,000 |
1994/04/11 | 585 | 585 | 575 | 582 | 48,000 |
1994/04/08 | 581 | 585 | 555 | 575 | 124,000 |
1994/04/07 | 576 | 580 | 567 | 571 | 167,000 |
1994/04/06 | 569 | 574 | 560 | 566 | 110,000 |
1994/04/05 | 544 | 550 | 544 | 550 | 115,000 |
1994/04/04 | 546 | 548 | 541 | 543 | 104,000 |
1994/04/01 | 545 | 550 | 545 | 546 | 414,000 |
1994/03/31 | 560 | 562 | 545 | 545 | 150,000 |
1994/03/30 | 581 | 581 | 570 | 570 | 91,000 |
1994/03/29 | 585 | 588 | 581 | 587 | 67,000 |
1994/03/28 | 588 | 588 | 580 | 585 | 58,000 |
1994/03/25 | 581 | 593 | 580 | 590 | 175,000 |
1994/03/24 | 582 | 589 | 582 | 585 | 91,000 |
1994/03/23 | 590 | 590 | 580 | 582 | 411,000 |
1994/03/22 | 593 | 595 | 581 | 590 | 301,000 |
1994/03/18 | 595 | 598 | 585 | 598 | 273,000 |
1994/03/17 | 590 | 595 | 581 | 585 | 175,000 |
1994/03/16 | 590 | 597 | 590 | 590 | 144,000 |
1994/03/15 | 589 | 594 | 581 | 590 | 240,000 |
1994/03/14 | 577 | 591 | 576 | 576 | 93,000 |
1994/03/11 | 584 | 584 | 560 | 575 | 586,000 |
1994/03/10 | 565 | 584 | 563 | 584 | 44,000 |
1994/03/09 | 571 | 571 | 560 | 565 | 32,000 |
1994/03/08 | 565 | 576 | 565 | 566 | 128,000 |
1994/03/07 | 565 | 570 | 560 | 562 | 30,000 |
1994/03/04 | 557 | 580 | 556 | 570 | 68,000 |
1994/03/03 | 575 | 580 | 553 | 556 | 125,000 |
1994/03/02 | 585 | 595 | 572 | 575 | 81,000 |
1994/03/01 | 585 | 599 | 585 | 591 | 179,000 |
1994/02/28 | 571 | 585 | 571 | 585 | 118,000 |
1994/02/25 | 575 | 575 | 562 | 570 | 26,000 |
1994/02/24 | 550 | 570 | 550 | 570 | 77,000 |
1994/02/23 | 570 | 572 | 560 | 560 | 163,000 |
1994/02/22 | 580 | 581 | 574 | 574 | 63,000 |
1994/02/21 | 570 | 570 | 561 | 570 | 113,000 |
1994/02/18 | 570 | 570 | 555 | 561 | 31,000 |
1994/02/17 | 570 | 570 | 550 | 550 | 124,000 |
1994/02/16 | 581 | 581 | 570 | 570 | 91,000 |
1994/02/15 | 561 | 570 | 561 | 567 | 141,000 |
1994/02/14 | 585 | 585 | 574 | 581 | 92,000 |
1994/02/10 | 585 | 594 | 574 | 593 | 148,000 |
1994/02/09 | 600 | 606 | 571 | 585 | 249,000 |
1994/02/08 | 594 | 605 | 594 | 602 | 389,000 |
1994/02/07 | 566 | 585 | 566 | 584 | 67,000 |
1994/02/04 | 589 | 590 | 580 | 585 | 60,000 |
1994/02/03 | 599 | 600 | 578 | 589 | 288,000 |
1994/02/02 | 594 | 600 | 585 | 600 | 235,000 |
1994/02/01 | 580 | 598 | 573 | 594 | 787,000 |
1994/01/31 | 582 | 582 | 570 | 578 | 255,000 |
1994/01/28 | 550 | 555 | 550 | 553 | 67,000 |
1994/01/27 | 550 | 564 | 550 | 555 | 72,000 |
1994/01/26 | 560 | 565 | 546 | 565 | 140,000 |
1994/01/25 | 538 | 554 | 528 | 554 | 205,000 |
1994/01/24 | 528 | 533 | 525 | 528 | 172,000 |
1994/01/21 | 551 | 568 | 546 | 568 | 313,000 |
1994/01/20 | 565 | 565 | 554 | 561 | 473,000 |
1994/01/19 | 579 | 580 | 555 | 565 | 1,715,000 |
1994/01/18 | 567 | 580 | 563 | 579 | 422,000 |
1994/01/17 | 564 | 565 | 559 | 560 | 204,000 |
1994/01/14 | 546 | 560 | 546 | 560 | 85,000 |
1994/01/13 | 552 | 564 | 552 | 560 | 491,000 |
1994/01/12 | 532 | 542 | 527 | 542 | 122,000 |
1994/01/11 | 530 | 534 | 530 | 533 | 88,000 |
1994/01/10 | 520 | 530 | 515 | 529 | 179,000 |
1994/01/07 | 500 | 512 | 500 | 512 | 35,000 |
1994/01/06 | 515 | 520 | 505 | 510 | 116,000 |
1994/01/05 | 505 | 515 | 505 | 514 | 81,000 |
1994/01/04 | 502 | 519 | 502 | 515 | 35,000 |