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 |
|---|---|---|---|---|---|
| 1995/12/29 | 521 | 529 | 520 | 520 | 35,000 |
| 1995/12/28 | 513 | 530 | 512 | 521 | 322,000 |
| 1995/12/27 | 525 | 530 | 518 | 519 | 326,000 |
| 1995/12/26 | 520 | 520 | 517 | 518 | 123,000 |
| 1995/12/25 | 520 | 521 | 516 | 517 | 88,000 |
| 1995/12/22 | 515 | 528 | 515 | 515 | 178,000 |
| 1995/12/21 | 512 | 515 | 508 | 515 | 94,000 |
| 1995/12/20 | 513 | 513 | 507 | 511 | 34,000 |
| 1995/12/19 | 505 | 505 | 502 | 503 | 104,000 |
| 1995/12/18 | 513 | 515 | 510 | 513 | 322,000 |
| 1995/12/15 | 514 | 516 | 510 | 510 | 153,000 |
| 1995/12/14 | 514 | 520 | 511 | 511 | 145,000 |
| 1995/12/13 | 512 | 524 | 502 | 514 | 305,000 |
| 1995/12/12 | 525 | 525 | 510 | 512 | 65,000 |
| 1995/12/11 | 529 | 529 | 520 | 520 | 298,000 |
| 1995/12/08 | 515 | 522 | 510 | 510 | 236,000 |
| 1995/12/07 | 519 | 525 | 518 | 523 | 343,000 |
| 1995/12/06 | 518 | 524 | 518 | 518 | 78,000 |
| 1995/12/05 | 516 | 522 | 513 | 517 | 130,000 |
| 1995/12/04 | 530 | 530 | 516 | 516 | 127,000 |
| 1995/12/01 | 530 | 530 | 515 | 523 | 378,000 |
| 1995/11/30 | 499 | 527 | 499 | 510 | 746,000 |
| 1995/11/29 | 486 | 498 | 485 | 494 | 82,000 |
| 1995/11/28 | 489 | 491 | 481 | 481 | 112,000 |
| 1995/11/27 | 483 | 495 | 483 | 491 | 79,000 |
| 1995/11/24 | 495 | 497 | 490 | 493 | 61,000 |
| 1995/11/22 | 500 | 500 | 490 | 490 | 204,000 |
| 1995/11/21 | 510 | 510 | 495 | 500 | 228,000 |
| 1995/11/20 | 483 | 504 | 483 | 500 | 297,000 |
| 1995/11/17 | 488 | 488 | 477 | 477 | 214,000 |
| 1995/11/16 | 490 | 498 | 487 | 490 | 685,000 |
| 1995/11/15 | 461 | 485 | 461 | 480 | 165,000 |
| 1995/11/14 | 467 | 467 | 462 | 465 | 65,000 |
| 1995/11/13 | 454 | 457 | 452 | 457 | 68,000 |
| 1995/11/10 | 456 | 457 | 451 | 452 | 82,000 |
| 1995/11/09 | 457 | 465 | 456 | 457 | 105,000 |
| 1995/11/08 | 463 | 465 | 455 | 455 | 63,000 |
| 1995/11/07 | 465 | 468 | 455 | 460 | 61,000 |
| 1995/11/06 | 470 | 475 | 463 | 470 | 71,000 |
| 1995/11/02 | 470 | 474 | 460 | 470 | 143,000 |
| 1995/11/01 | 455 | 464 | 455 | 455 | 28,000 |
| 1995/10/31 | 456 | 456 | 442 | 445 | 121,000 |
| 1995/10/30 | 460 | 461 | 456 | 460 | 91,000 |
| 1995/10/27 | 470 | 470 | 461 | 461 | 139,000 |
| 1995/10/26 | 479 | 480 | 469 | 472 | 195,000 |
| 1995/10/25 | 464 | 477 | 464 | 473 | 401,000 |
| 1995/10/24 | 470 | 470 | 465 | 465 | 112,000 |
| 1995/10/23 | 468 | 470 | 466 | 470 | 65,000 |
| 1995/10/20 | 470 | 483 | 465 | 471 | 78,000 |
| 1995/10/19 | 475 | 475 | 465 | 465 | 39,000 |
| 1995/10/18 | 477 | 480 | 470 | 470 | 73,000 |
| 1995/10/17 | 485 | 489 | 477 | 477 | 47,000 |
| 1995/10/16 | 486 | 490 | 475 | 475 | 103,000 |
| 1995/10/13 | 485 | 486 | 485 | 486 | 115,000 |
| 1995/10/12 | 485 | 490 | 483 | 485 | 66,000 |
| 1995/10/11 | 486 | 487 | 480 | 485 | 49,000 |
| 1995/10/09 | 495 | 495 | 486 | 486 | 43,000 |
| 1995/10/06 | 481 | 490 | 480 | 490 | 36,000 |
| 1995/10/05 | 489 | 489 | 480 | 480 | 38,000 |
| 1995/10/04 | 488 | 489 | 480 | 485 | 61,000 |
| 1995/10/03 | 488 | 488 | 481 | 483 | 24,000 |
| 1995/10/02 | 489 | 490 | 489 | 489 | 106,000 |
| 1995/09/29 | 490 | 491 | 488 | 488 | 56,000 |
| 1995/09/28 | 495 | 495 | 485 | 488 | 38,000 |
| 1995/09/27 | 480 | 485 | 480 | 485 | 50,000 |
| 1995/09/26 | 472 | 485 | 472 | 485 | 149,000 |
| 1995/09/25 | 496 | 500 | 480 | 480 | 89,000 |
| 1995/09/22 | 476 | 485 | 475 | 481 | 372,000 |
| 1995/09/21 | 476 | 480 | 475 | 476 | 60,000 |
| 1995/09/20 | 496 | 496 | 485 | 485 | 77,000 |
| 1995/09/19 | 498 | 500 | 492 | 495 | 116,000 |
| 1995/09/18 | 510 | 511 | 498 | 498 | 97,000 |
| 1995/09/14 | 508 | 515 | 502 | 510 | 152,000 |
| 1995/09/13 | 506 | 510 | 498 | 508 | 257,000 |
| 1995/09/12 | 501 | 515 | 500 | 506 | 181,000 |
| 1995/09/11 | 500 | 510 | 495 | 501 | 109,000 |
| 1995/09/08 | 485 | 500 | 485 | 495 | 269,000 |
| 1995/09/07 | 487 | 492 | 485 | 485 | 133,000 |
| 1995/09/06 | 495 | 495 | 485 | 485 | 104,000 |
| 1995/09/05 | 476 | 488 | 476 | 485 | 81,000 |
| 1995/09/04 | 496 | 500 | 475 | 481 | 167,000 |
| 1995/09/01 | 498 | 499 | 488 | 491 | 214,000 |
| 1995/08/31 | 510 | 510 | 490 | 493 | 306,000 |
| 1995/08/30 | 510 | 519 | 505 | 505 | 329,000 |
| 1995/08/29 | 510 | 519 | 507 | 519 | 186,000 |
| 1995/08/28 | 511 | 515 | 504 | 504 | 141,000 |
| 1995/08/25 | 503 | 507 | 498 | 507 | 87,000 |
| 1995/08/24 | 497 | 497 | 491 | 496 | 181,000 |
| 1995/08/23 | 507 | 509 | 496 | 496 | 326,000 |
| 1995/08/22 | 506 | 514 | 501 | 510 | 277,000 |
| 1995/08/21 | 524 | 524 | 500 | 506 | 293,000 |
| 1995/08/18 | 530 | 540 | 524 | 524 | 242,000 |
| 1995/08/17 | 550 | 563 | 535 | 536 | 949,000 |
| 1995/08/16 | 540 | 549 | 530 | 549 | 1,879,000 |
| 1995/08/15 | 530 | 542 | 512 | 515 | 2,799,000 |
| 1995/08/14 | 439 | 500 | 438 | 495 | 1,805,000 |
| 1995/08/11 | 447 | 447 | 437 | 443 | 174,000 |
| 1995/08/10 | 435 | 450 | 431 | 447 | 392,000 |
| 1995/08/09 | 438 | 438 | 427 | 435 | 328,000 |
| 1995/08/08 | 432 | 438 | 428 | 438 | 191,000 |
| 1995/08/07 | 438 | 438 | 420 | 423 | 150,000 |
| 1995/08/04 | 444 | 444 | 435 | 435 | 126,000 |
| 1995/08/03 | 450 | 459 | 445 | 445 | 241,000 |
| 1995/08/02 | 433 | 445 | 431 | 441 | 79,000 |
| 1995/08/01 | 448 | 448 | 434 | 434 | 197,000 |
| 1995/07/31 | 440 | 458 | 439 | 458 | 517,000 |
| 1995/07/28 | 430 | 431 | 427 | 431 | 182,000 |
| 1995/07/27 | 430 | 430 | 421 | 426 | 103,000 |
| 1995/07/26 | 430 | 435 | 420 | 420 | 150,000 |
| 1995/07/25 | 439 | 439 | 420 | 420 | 63,000 |
| 1995/07/24 | 440 | 440 | 435 | 436 | 64,000 |
| 1995/07/21 | 440 | 440 | 435 | 437 | 81,000 |
| 1995/07/20 | 441 | 441 | 430 | 437 | 94,000 |
| 1995/07/19 | 447 | 455 | 447 | 450 | 119,000 |
| 1995/07/18 | 474 | 474 | 447 | 451 | 96,000 |
| 1995/07/17 | 460 | 465 | 458 | 464 | 177,000 |
| 1995/07/14 | 470 | 470 | 458 | 460 | 117,000 |
| 1995/07/13 | 485 | 489 | 471 | 475 | 397,000 |
| 1995/07/12 | 448 | 495 | 448 | 475 | 866,000 |
| 1995/07/11 | 437 | 437 | 428 | 433 | 210,000 |
| 1995/07/10 | 450 | 453 | 436 | 436 | 245,000 |
| 1995/07/07 | 413 | 450 | 413 | 435 | 294,000 |
| 1995/07/06 | 398 | 409 | 398 | 409 | 93,000 |
| 1995/07/05 | 393 | 401 | 393 | 401 | 68,000 |
| 1995/07/04 | 386 | 394 | 383 | 394 | 121,000 |
| 1995/07/03 | 402 | 404 | 386 | 386 | 199,000 |
| 1995/06/30 | 400 | 402 | 397 | 397 | 68,000 |
| 1995/06/29 | 395 | 399 | 390 | 390 | 267,000 |
| 1995/06/28 | 400 | 400 | 387 | 395 | 96,000 |
| 1995/06/27 | 416 | 416 | 400 | 400 | 630,000 |
| 1995/06/26 | 426 | 426 | 420 | 425 | 130,000 |
| 1995/06/23 | 395 | 410 | 395 | 406 | 41,000 |
| 1995/06/22 | 395 | 395 | 381 | 390 | 96,000 |
| 1995/06/21 | 396 | 399 | 390 | 393 | 57,000 |
| 1995/06/20 | 401 | 401 | 393 | 395 | 133,000 |
| 1995/06/19 | 405 | 405 | 390 | 396 | 65,000 |
| 1995/06/16 | 407 | 407 | 395 | 395 | 145,000 |
| 1995/06/15 | 405 | 405 | 402 | 402 | 85,000 |
| 1995/06/14 | 400 | 406 | 400 | 401 | 125,000 |
| 1995/06/13 | 400 | 410 | 400 | 401 | 230,000 |
| 1995/06/12 | 420 | 420 | 400 | 405 | 112,000 |
| 1995/06/09 | 435 | 435 | 430 | 430 | 112,000 |
| 1995/06/08 | 430 | 435 | 429 | 435 | 36,000 |
| 1995/06/07 | 425 | 430 | 425 | 430 | 24,000 |
| 1995/06/06 | 425 | 426 | 425 | 425 | 22,000 |
| 1995/06/05 | 436 | 440 | 436 | 440 | 31,000 |
| 1995/06/02 | 430 | 440 | 430 | 436 | 39,000 |
| 1995/06/01 | 427 | 427 | 426 | 427 | 93,000 |
| 1995/05/31 | 431 | 431 | 426 | 426 | 142,000 |
| 1995/05/30 | 432 | 433 | 431 | 431 | 75,000 |
| 1995/05/29 | 431 | 435 | 431 | 431 | 34,000 |
| 1995/05/26 | 431 | 436 | 431 | 436 | 106,000 |
| 1995/05/25 | 430 | 435 | 430 | 431 | 129,000 |
| 1995/05/24 | 435 | 435 | 430 | 430 | 55,000 |
| 1995/05/23 | 445 | 445 | 430 | 435 | 63,000 |
| 1995/05/22 | 431 | 440 | 431 | 435 | 96,000 |
| 1995/05/19 | 447 | 447 | 435 | 436 | 82,000 |
| 1995/05/18 | 445 | 450 | 445 | 445 | 60,000 |
| 1995/05/17 | 455 | 455 | 450 | 450 | 43,000 |
| 1995/05/16 | 458 | 465 | 452 | 455 | 69,000 |
| 1995/05/15 | 462 | 463 | 453 | 453 | 36,000 |
| 1995/05/12 | 463 | 465 | 452 | 452 | 135,000 |
| 1995/05/11 | 471 | 471 | 461 | 461 | 118,000 |
| 1995/05/10 | 481 | 485 | 479 | 480 | 90,000 |
| 1995/05/09 | 492 | 492 | 480 | 485 | 216,000 |
| 1995/05/08 | 483 | 493 | 480 | 492 | 137,000 |
| 1995/05/02 | 472 | 485 | 470 | 485 | 103,000 |
| 1995/05/01 | 474 | 478 | 472 | 472 | 104,000 |
| 1995/04/28 | 472 | 479 | 472 | 478 | 121,000 |
| 1995/04/27 | 466 | 479 | 466 | 479 | 187,000 |
| 1995/04/26 | 468 | 468 | 461 | 461 | 371,000 |
| 1995/04/25 | 462 | 467 | 458 | 463 | 142,000 |
| 1995/04/24 | 464 | 465 | 457 | 457 | 145,000 |
| 1995/04/21 | 462 | 469 | 461 | 469 | 223,000 |
| 1995/04/20 | 458 | 461 | 455 | 460 | 240,000 |
| 1995/04/19 | 460 | 461 | 457 | 460 | 57,000 |
| 1995/04/18 | 465 | 465 | 461 | 461 | 32,000 |
| 1995/04/17 | 467 | 470 | 460 | 465 | 67,000 |
| 1995/04/14 | 471 | 471 | 460 | 462 | 243,000 |
| 1995/04/13 | 471 | 475 | 465 | 466 | 124,000 |
| 1995/04/12 | 474 | 475 | 470 | 470 | 57,000 |
| 1995/04/11 | 470 | 475 | 470 | 475 | 58,000 |
| 1995/04/10 | 452 | 460 | 451 | 460 | 59,000 |
| 1995/04/07 | 468 | 468 | 456 | 457 | 114,000 |
| 1995/04/06 | 470 | 470 | 461 | 463 | 52,000 |
| 1995/04/05 | 478 | 478 | 459 | 460 | 101,000 |
| 1995/04/04 | 456 | 472 | 455 | 468 | 118,000 |
| 1995/04/03 | 457 | 459 | 451 | 451 | 143,000 |
| 1995/03/31 | 520 | 530 | 489 | 489 | 143,000 |
| 1995/03/30 | 502 | 510 | 489 | 510 | 79,000 |
| 1995/03/29 | 482 | 505 | 482 | 505 | 83,000 |
| 1995/03/28 | 482 | 487 | 479 | 487 | 122,000 |
| 1995/03/27 | 445 | 480 | 440 | 480 | 172,000 |
| 1995/03/24 | 449 | 449 | 437 | 443 | 214,000 |
| 1995/03/23 | 470 | 470 | 441 | 450 | 173,000 |
| 1995/03/22 | 474 | 475 | 452 | 465 | 101,000 |
| 1995/03/20 | 485 | 485 | 474 | 474 | 77,000 |
| 1995/03/17 | 500 | 501 | 485 | 485 | 114,000 |
| 1995/03/16 | 503 | 510 | 500 | 500 | 109,000 |
| 1995/03/15 | 505 | 520 | 500 | 520 | 126,000 |
| 1995/03/14 | 511 | 512 | 508 | 508 | 89,000 |
| 1995/03/13 | 535 | 535 | 525 | 529 | 134,000 |
| 1995/03/10 | 535 | 542 | 535 | 536 | 173,000 |
| 1995/03/09 | 548 | 550 | 540 | 541 | 295,000 |
| 1995/03/08 | 545 | 556 | 545 | 547 | 111,000 |
| 1995/03/07 | 551 | 560 | 550 | 555 | 192,000 |
| 1995/03/06 | 550 | 552 | 548 | 551 | 117,000 |
| 1995/03/03 | 549 | 560 | 548 | 550 | 99,000 |
| 1995/03/02 | 546 | 560 | 546 | 550 | 141,000 |
| 1995/03/01 | 544 | 555 | 544 | 545 | 179,000 |
| 1995/02/28 | 554 | 555 | 544 | 550 | 103,000 |
| 1995/02/27 | 541 | 544 | 531 | 531 | 223,000 |
| 1995/02/24 | 559 | 566 | 555 | 560 | 433,000 |
| 1995/02/23 | 560 | 560 | 552 | 559 | 247,000 |
| 1995/02/22 | 555 | 569 | 555 | 556 | 182,000 |
| 1995/02/21 | 560 | 568 | 555 | 556 | 280,000 |
| 1995/02/20 | 576 | 579 | 561 | 562 | 261,000 |
| 1995/02/17 | 577 | 592 | 575 | 580 | 366,000 |
| 1995/02/16 | 607 | 607 | 586 | 586 | 551,000 |
| 1995/02/15 | 581 | 600 | 580 | 600 | 736,000 |
| 1995/02/14 | 589 | 598 | 581 | 581 | 666,000 |
| 1995/02/13 | 595 | 610 | 590 | 595 | 1,695,000 |
| 1995/02/10 | 578 | 589 | 578 | 585 | 765,000 |
| 1995/02/09 | 555 | 580 | 554 | 572 | 568,000 |
| 1995/02/08 | 557 | 557 | 551 | 551 | 393,000 |
| 1995/02/07 | 559 | 565 | 555 | 559 | 551,000 |
| 1995/02/06 | 550 | 560 | 550 | 560 | 248,000 |
| 1995/02/03 | 570 | 575 | 552 | 560 | 550,000 |
| 1995/02/02 | 609 | 609 | 580 | 580 | 742,000 |
| 1995/02/01 | 570 | 630 | 568 | 601 | 2,461,000 |
| 1995/01/31 | 585 | 611 | 574 | 579 | 1,758,000 |
| 1995/01/30 | 555 | 585 | 553 | 580 | 713,000 |
| 1995/01/27 | 558 | 574 | 553 | 565 | 257,000 |
| 1995/01/26 | 585 | 591 | 555 | 574 | 1,378,000 |
| 1995/01/25 | 520 | 577 | 520 | 555 | 733,000 |
| 1995/01/24 | 470 | 497 | 469 | 497 | 277,000 |
| 1995/01/23 | 494 | 498 | 472 | 474 | 104,000 |
| 1995/01/20 | 499 | 503 | 494 | 494 | 73,000 |
| 1995/01/19 | 510 | 515 | 500 | 504 | 51,000 |
| 1995/01/18 | 496 | 518 | 494 | 515 | 71,000 |
| 1995/01/17 | 509 | 514 | 506 | 506 | 31,000 |
| 1995/01/13 | 506 | 509 | 506 | 509 | 47,000 |
| 1995/01/12 | 509 | 509 | 506 | 506 | 31,000 |
| 1995/01/11 | 508 | 509 | 508 | 509 | 20,000 |
| 1995/01/10 | 507 | 512 | 507 | 508 | 35,000 |
| 1995/01/09 | 516 | 516 | 506 | 513 | 14,000 |
| 1995/01/06 | 506 | 508 | 506 | 506 | 78,000 |
| 1995/01/05 | 520 | 520 | 507 | 508 | 47,000 |
| 1995/01/04 | 512 | 512 | 507 | 507 | 12,000 |