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 |
---|---|---|---|---|---|
1997/12/30 | 207 | 212 | 206 | 207 | 57,000 |
1997/12/29 | 207 | 207 | 204 | 206 | 75,000 |
1997/12/26 | 230 | 230 | 211 | 212 | 85,000 |
1997/12/25 | 209 | 240 | 209 | 235 | 129,000 |
1997/12/24 | 217 | 218 | 210 | 210 | 49,000 |
1997/12/22 | 220 | 231 | 211 | 221 | 61,000 |
1997/12/19 | 241 | 241 | 230 | 230 | 119,000 |
1997/12/18 | 245 | 250 | 243 | 243 | 46,000 |
1997/12/17 | 248 | 258 | 245 | 254 | 114,000 |
1997/12/16 | 259 | 259 | 247 | 247 | 134,000 |
1997/12/15 | 250 | 250 | 242 | 249 | 97,000 |
1997/12/12 | 245 | 255 | 240 | 240 | 268,000 |
1997/12/11 | 245 | 245 | 238 | 238 | 164,000 |
1997/12/10 | 245 | 250 | 240 | 240 | 49,000 |
1997/12/09 | 236 | 255 | 236 | 238 | 74,000 |
1997/12/08 | 253 | 253 | 235 | 235 | 102,000 |
1997/12/05 | 243 | 253 | 243 | 243 | 36,000 |
1997/12/04 | 243 | 250 | 241 | 248 | 43,000 |
1997/12/03 | 252 | 252 | 245 | 245 | 78,000 |
1997/12/02 | 252 | 263 | 252 | 253 | 45,000 |
1997/12/01 | 250 | 260 | 250 | 256 | 72,000 |
1997/11/28 | 260 | 261 | 250 | 250 | 58,000 |
1997/11/27 | 244 | 257 | 244 | 257 | 37,000 |
1997/11/26 | 268 | 268 | 252 | 259 | 71,000 |
1997/11/25 | 251 | 252 | 244 | 244 | 91,000 |
1997/11/21 | 260 | 268 | 260 | 268 | 25,000 |
1997/11/20 | 245 | 268 | 243 | 268 | 86,000 |
1997/11/19 | 257 | 257 | 250 | 251 | 43,000 |
1997/11/18 | 265 | 275 | 265 | 272 | 55,000 |
1997/11/17 | 246 | 275 | 246 | 275 | 74,000 |
1997/11/14 | 241 | 252 | 241 | 246 | 51,000 |
1997/11/13 | 237 | 246 | 235 | 241 | 48,000 |
1997/11/12 | 260 | 260 | 235 | 237 | 299,000 |
1997/11/11 | 256 | 260 | 255 | 260 | 31,000 |
1997/11/10 | 259 | 269 | 255 | 260 | 43,000 |
1997/11/07 | 263 | 268 | 261 | 263 | 50,000 |
1997/11/06 | 265 | 272 | 265 | 270 | 57,000 |
1997/11/05 | 273 | 273 | 266 | 270 | 107,000 |
1997/11/04 | 273 | 273 | 270 | 270 | 40,000 |
1997/10/31 | 265 | 281 | 263 | 281 | 85,000 |
1997/10/30 | 274 | 274 | 265 | 267 | 44,000 |
1997/10/29 | 269 | 276 | 265 | 275 | 249,000 |
1997/10/28 | 255 | 256 | 247 | 254 | 35,000 |
1997/10/27 | 256 | 260 | 255 | 259 | 54,000 |
1997/10/24 | 256 | 260 | 250 | 259 | 199,000 |
1997/10/23 | 265 | 265 | 251 | 252 | 230,000 |
1997/10/22 | 246 | 264 | 246 | 263 | 131,000 |
1997/10/21 | 240 | 248 | 240 | 246 | 68,000 |
1997/10/20 | 240 | 250 | 237 | 240 | 221,000 |
1997/10/17 | 240 | 245 | 240 | 245 | 93,000 |
1997/10/16 | 245 | 247 | 238 | 247 | 139,000 |
1997/10/15 | 248 | 250 | 243 | 245 | 35,000 |
1997/10/14 | 245 | 250 | 241 | 250 | 52,000 |
1997/10/13 | 251 | 251 | 236 | 240 | 100,000 |
1997/10/09 | 259 | 263 | 256 | 263 | 52,000 |
1997/10/08 | 262 | 263 | 256 | 263 | 49,000 |
1997/10/07 | 262 | 267 | 258 | 263 | 100,000 |
1997/10/06 | 267 | 267 | 265 | 267 | 140,000 |
1997/10/03 | 252 | 275 | 251 | 275 | 55,000 |
1997/10/02 | 263 | 268 | 256 | 260 | 177,000 |
1997/10/01 | 260 | 265 | 255 | 262 | 51,000 |
1997/09/30 | 275 | 275 | 266 | 266 | 72,000 |
1997/09/29 | 280 | 280 | 255 | 256 | 451,000 |
1997/09/26 | 286 | 286 | 276 | 278 | 287,000 |
1997/09/25 | 290 | 290 | 280 | 281 | 52,000 |
1997/09/24 | 298 | 310 | 295 | 295 | 84,000 |
1997/09/22 | 290 | 299 | 290 | 296 | 86,000 |
1997/09/19 | 293 | 300 | 290 | 290 | 45,000 |
1997/09/18 | 290 | 300 | 290 | 300 | 50,000 |
1997/09/17 | 293 | 296 | 290 | 290 | 188,000 |
1997/09/16 | 292 | 293 | 290 | 293 | 33,000 |
1997/09/12 | 301 | 301 | 292 | 292 | 165,000 |
1997/09/11 | 303 | 303 | 300 | 301 | 123,000 |
1997/09/10 | 302 | 309 | 300 | 300 | 43,000 |
1997/09/09 | 300 | 302 | 300 | 302 | 56,000 |
1997/09/08 | 301 | 303 | 301 | 302 | 21,000 |
1997/09/05 | 303 | 303 | 300 | 303 | 70,000 |
1997/09/04 | 305 | 305 | 304 | 304 | 85,000 |
1997/09/03 | 310 | 315 | 300 | 300 | 65,000 |
1997/09/02 | 298 | 300 | 297 | 300 | 36,000 |
1997/09/01 | 297 | 300 | 296 | 298 | 15,000 |
1997/08/29 | 300 | 300 | 296 | 298 | 89,000 |
1997/08/28 | 300 | 301 | 300 | 301 | 18,000 |
1997/08/27 | 303 | 305 | 301 | 302 | 31,000 |
1997/08/26 | 307 | 307 | 303 | 303 | 158,000 |
1997/08/25 | 295 | 297 | 292 | 297 | 37,000 |
1997/08/22 | 297 | 298 | 294 | 295 | 51,000 |
1997/08/21 | 305 | 309 | 298 | 298 | 82,000 |
1997/08/20 | 291 | 309 | 291 | 305 | 51,000 |
1997/08/19 | 300 | 305 | 295 | 305 | 40,000 |
1997/08/18 | 293 | 293 | 283 | 290 | 220,000 |
1997/08/15 | 290 | 293 | 288 | 293 | 87,000 |
1997/08/14 | 290 | 291 | 288 | 290 | 108,000 |
1997/08/13 | 290 | 295 | 286 | 292 | 125,000 |
1997/08/12 | 288 | 290 | 286 | 290 | 248,000 |
1997/08/11 | 289 | 289 | 282 | 288 | 338,000 |
1997/08/08 | 290 | 291 | 280 | 291 | 227,000 |
1997/08/07 | 305 | 308 | 288 | 290 | 657,000 |
1997/08/06 | 324 | 324 | 294 | 308 | 783,000 |
1997/08/05 | 324 | 324 | 320 | 324 | 38,000 |
1997/08/04 | 320 | 323 | 320 | 323 | 63,000 |
1997/08/01 | 340 | 340 | 326 | 326 | 22,000 |
1997/07/31 | 348 | 349 | 340 | 340 | 62,000 |
1997/07/30 | 352 | 353 | 347 | 347 | 79,000 |
1997/07/29 | 354 | 354 | 346 | 346 | 58,000 |
1997/07/28 | 370 | 370 | 349 | 353 | 231,000 |
1997/07/25 | 370 | 371 | 370 | 370 | 60,000 |
1997/07/24 | 364 | 374 | 364 | 370 | 59,000 |
1997/07/23 | 368 | 369 | 365 | 365 | 27,000 |
1997/07/22 | 372 | 372 | 369 | 369 | 44,000 |
1997/07/18 | 374 | 376 | 372 | 372 | 52,000 |
1997/07/17 | 375 | 376 | 374 | 374 | 60,000 |
1997/07/16 | 373 | 379 | 373 | 375 | 39,000 |
1997/07/15 | 380 | 380 | 372 | 372 | 55,000 |
1997/07/14 | 380 | 381 | 380 | 380 | 42,000 |
1997/07/11 | 380 | 384 | 380 | 380 | 39,000 |
1997/07/10 | 380 | 383 | 380 | 380 | 39,000 |
1997/07/09 | 382 | 383 | 380 | 380 | 59,000 |
1997/07/08 | 380 | 381 | 380 | 381 | 56,000 |
1997/07/07 | 389 | 389 | 380 | 381 | 115,000 |
1997/07/04 | 397 | 397 | 393 | 393 | 20,000 |
1997/07/03 | 400 | 400 | 396 | 396 | 164,000 |
1997/07/02 | 395 | 401 | 395 | 400 | 95,000 |
1997/07/01 | 391 | 395 | 383 | 390 | 111,000 |
1997/06/30 | 390 | 394 | 390 | 390 | 131,000 |
1997/06/27 | 393 | 393 | 387 | 387 | 159,000 |
1997/06/26 | 397 | 397 | 385 | 386 | 279,000 |
1997/06/25 | 385 | 397 | 385 | 397 | 110,000 |
1997/06/24 | 379 | 381 | 377 | 380 | 258,000 |
1997/06/23 | 377 | 377 | 376 | 377 | 21,000 |
1997/06/20 | 385 | 385 | 380 | 380 | 75,000 |
1997/06/19 | 385 | 387 | 385 | 385 | 47,000 |
1997/06/18 | 392 | 395 | 386 | 386 | 51,000 |
1997/06/17 | 399 | 399 | 390 | 390 | 31,000 |
1997/06/16 | 401 | 401 | 396 | 398 | 40,000 |
1997/06/13 | 403 | 404 | 400 | 400 | 38,000 |
1997/06/12 | 401 | 402 | 401 | 402 | 70,000 |
1997/06/11 | 401 | 402 | 397 | 401 | 86,000 |
1997/06/10 | 395 | 400 | 395 | 396 | 39,000 |
1997/06/09 | 395 | 398 | 391 | 398 | 41,000 |
1997/06/06 | 396 | 400 | 396 | 396 | 72,000 |
1997/06/05 | 396 | 398 | 396 | 396 | 69,000 |
1997/06/04 | 403 | 403 | 390 | 396 | 88,000 |
1997/06/03 | 396 | 403 | 396 | 403 | 132,000 |
1997/06/02 | 382 | 397 | 382 | 396 | 89,000 |
1997/05/30 | 375 | 380 | 375 | 380 | 301,000 |
1997/05/29 | 380 | 384 | 377 | 377 | 116,000 |
1997/05/28 | 377 | 383 | 377 | 380 | 52,000 |
1997/05/27 | 384 | 388 | 375 | 375 | 52,000 |
1997/05/26 | 380 | 380 | 376 | 380 | 211,000 |
1997/05/23 | 385 | 389 | 375 | 376 | 60,000 |
1997/05/22 | 381 | 387 | 378 | 385 | 42,000 |
1997/05/21 | 384 | 385 | 380 | 384 | 80,000 |
1997/05/20 | 390 | 390 | 377 | 380 | 58,000 |
1997/05/19 | 380 | 384 | 379 | 382 | 104,000 |
1997/05/16 | 373 | 383 | 373 | 380 | 518,000 |
1997/05/15 | 380 | 380 | 370 | 372 | 312,000 |
1997/05/14 | 385 | 390 | 376 | 376 | 251,000 |
1997/05/13 | 395 | 400 | 385 | 385 | 40,000 |
1997/05/12 | 389 | 392 | 384 | 389 | 68,000 |
1997/05/09 | 400 | 400 | 386 | 400 | 113,000 |
1997/05/08 | 396 | 408 | 396 | 400 | 182,000 |
1997/05/07 | 388 | 395 | 388 | 395 | 232,000 |
1997/05/06 | 385 | 397 | 385 | 388 | 167,000 |
1997/05/02 | 378 | 380 | 372 | 375 | 35,000 |
1997/05/01 | 383 | 387 | 383 | 383 | 69,000 |
1997/04/30 | 377 | 379 | 377 | 379 | 40,000 |
1997/04/28 | 371 | 374 | 370 | 374 | 52,000 |
1997/04/25 | 370 | 374 | 365 | 374 | 166,000 |
1997/04/24 | 369 | 370 | 365 | 365 | 47,000 |
1997/04/23 | 371 | 375 | 365 | 372 | 261,000 |
1997/04/22 | 365 | 377 | 365 | 371 | 70,000 |
1997/04/21 | 346 | 369 | 346 | 365 | 109,000 |
1997/04/18 | 335 | 349 | 335 | 346 | 75,000 |
1997/04/17 | 323 | 334 | 320 | 334 | 299,000 |
1997/04/16 | 310 | 324 | 310 | 323 | 324,000 |
1997/04/15 | 306 | 310 | 305 | 310 | 129,000 |
1997/04/14 | 307 | 311 | 305 | 305 | 92,000 |
1997/04/11 | 304 | 307 | 301 | 307 | 100,000 |
1997/04/10 | 325 | 327 | 300 | 304 | 555,000 |
1997/04/09 | 348 | 348 | 320 | 320 | 108,000 |
1997/04/08 | 358 | 360 | 348 | 348 | 85,000 |
1997/04/07 | 365 | 367 | 357 | 357 | 118,000 |
1997/04/04 | 370 | 375 | 365 | 369 | 126,000 |
1997/04/03 | 374 | 374 | 368 | 372 | 45,000 |
1997/04/02 | 370 | 375 | 369 | 369 | 44,000 |
1997/04/01 | 370 | 370 | 364 | 370 | 68,000 |
1997/03/31 | 371 | 372 | 365 | 365 | 30,000 |
1997/03/28 | 370 | 370 | 365 | 370 | 46,000 |
1997/03/27 | 371 | 371 | 370 | 370 | 172,000 |
1997/03/26 | 378 | 378 | 370 | 371 | 28,000 |
1997/03/25 | 384 | 384 | 378 | 378 | 108,000 |
1997/03/24 | 377 | 384 | 377 | 380 | 108,000 |
1997/03/21 | 375 | 378 | 375 | 377 | 128,000 |
1997/03/19 | 380 | 381 | 377 | 378 | 155,000 |
1997/03/18 | 379 | 382 | 379 | 380 | 211,000 |
1997/03/17 | 386 | 387 | 381 | 383 | 120,000 |
1997/03/14 | 390 | 390 | 385 | 386 | 348,000 |
1997/03/13 | 387 | 390 | 387 | 390 | 19,000 |
1997/03/12 | 390 | 390 | 383 | 390 | 335,000 |
1997/03/11 | 389 | 390 | 385 | 390 | 35,000 |
1997/03/10 | 393 | 393 | 386 | 392 | 46,000 |
1997/03/07 | 392 | 393 | 385 | 393 | 67,000 |
1997/03/06 | 398 | 398 | 393 | 393 | 69,000 |
1997/03/05 | 403 | 403 | 398 | 398 | 43,000 |
1997/03/04 | 403 | 405 | 402 | 403 | 132,000 |
1997/03/03 | 407 | 407 | 402 | 403 | 51,000 |
1997/02/28 | 408 | 410 | 405 | 407 | 100,000 |
1997/02/27 | 410 | 410 | 405 | 408 | 26,000 |
1997/02/26 | 420 | 420 | 412 | 412 | 91,000 |
1997/02/25 | 413 | 415 | 411 | 415 | 48,000 |
1997/02/24 | 411 | 414 | 410 | 414 | 45,000 |
1997/02/21 | 408 | 412 | 403 | 405 | 40,000 |
1997/02/20 | 401 | 410 | 401 | 402 | 55,000 |
1997/02/19 | 402 | 402 | 400 | 401 | 76,000 |
1997/02/18 | 402 | 405 | 400 | 401 | 52,000 |
1997/02/17 | 403 | 408 | 397 | 399 | 439,000 |
1997/02/14 | 409 | 409 | 402 | 402 | 30,000 |
1997/02/13 | 403 | 410 | 403 | 409 | 85,000 |
1997/02/12 | 400 | 405 | 400 | 403 | 44,000 |
1997/02/10 | 400 | 408 | 400 | 400 | 43,000 |
1997/02/07 | 410 | 410 | 407 | 408 | 176,000 |
1997/02/06 | 406 | 415 | 406 | 410 | 51,000 |
1997/02/05 | 403 | 406 | 400 | 406 | 54,000 |
1997/02/04 | 401 | 413 | 401 | 413 | 71,000 |
1997/02/03 | 401 | 405 | 401 | 401 | 12,000 |
1997/01/31 | 400 | 401 | 391 | 398 | 89,000 |
1997/01/30 | 400 | 405 | 391 | 391 | 93,000 |
1997/01/29 | 398 | 405 | 398 | 400 | 143,000 |
1997/01/28 | 399 | 400 | 394 | 397 | 83,000 |
1997/01/27 | 394 | 400 | 394 | 399 | 79,000 |
1997/01/24 | 415 | 415 | 401 | 404 | 92,000 |
1997/01/23 | 405 | 412 | 405 | 411 | 62,000 |
1997/01/22 | 404 | 411 | 400 | 410 | 75,000 |
1997/01/21 | 404 | 405 | 400 | 405 | 19,000 |
1997/01/20 | 425 | 425 | 403 | 406 | 20,000 |
1997/01/17 | 426 | 426 | 417 | 425 | 151,000 |
1997/01/16 | 415 | 417 | 414 | 417 | 66,000 |
1997/01/14 | 415 | 415 | 400 | 415 | 58,000 |
1997/01/13 | 383 | 410 | 382 | 410 | 158,000 |
1997/01/10 | 410 | 411 | 380 | 381 | 288,000 |
1997/01/09 | 416 | 418 | 412 | 412 | 184,000 |
1997/01/08 | 421 | 423 | 416 | 416 | 96,000 |
1997/01/07 | 423 | 428 | 416 | 421 | 47,000 |
1997/01/06 | 412 | 418 | 412 | 418 | 51,000 |