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 |
|---|---|---|---|---|---|
| 2000/12/29 | 172 | 173 | 170 | 170 | 51,000 |
| 2000/12/28 | 173 | 174 | 172 | 174 | 53,000 |
| 2000/12/27 | 176 | 178 | 172 | 178 | 137,000 |
| 2000/12/26 | 179 | 179 | 177 | 178 | 83,000 |
| 2000/12/25 | 179 | 179 | 171 | 175 | 43,000 |
| 2000/12/22 | 170 | 175 | 170 | 172 | 76,000 |
| 2000/12/21 | 170 | 172 | 165 | 170 | 191,000 |
| 2000/12/20 | 177 | 177 | 175 | 175 | 108,000 |
| 2000/12/19 | 184 | 184 | 178 | 178 | 97,000 |
| 2000/12/18 | 182 | 184 | 179 | 184 | 84,000 |
| 2000/12/15 | 184 | 185 | 182 | 182 | 90,000 |
| 2000/12/14 | 187 | 188 | 185 | 185 | 64,000 |
| 2000/12/13 | 183 | 188 | 183 | 188 | 56,000 |
| 2000/12/12 | 183 | 195 | 182 | 193 | 165,000 |
| 2000/12/11 | 180 | 182 | 180 | 181 | 61,000 |
| 2000/12/08 | 177 | 182 | 177 | 181 | 133,000 |
| 2000/12/07 | 180 | 182 | 177 | 182 | 70,000 |
| 2000/12/06 | 183 | 184 | 180 | 180 | 79,000 |
| 2000/12/05 | 186 | 187 | 181 | 181 | 83,000 |
| 2000/12/04 | 186 | 190 | 186 | 188 | 78,000 |
| 2000/12/01 | 178 | 186 | 178 | 186 | 67,000 |
| 2000/11/30 | 175 | 183 | 175 | 178 | 94,000 |
| 2000/11/29 | 178 | 178 | 175 | 178 | 43,000 |
| 2000/11/28 | 180 | 180 | 178 | 179 | 38,000 |
| 2000/11/27 | 178 | 182 | 177 | 181 | 96,000 |
| 2000/11/24 | 175 | 175 | 172 | 175 | 68,000 |
| 2000/11/22 | 173 | 175 | 171 | 175 | 78,000 |
| 2000/11/21 | 173 | 175 | 171 | 175 | 78,000 |
| 2000/11/20 | 174 | 175 | 173 | 175 | 47,000 |
| 2000/11/17 | 175 | 176 | 174 | 175 | 117,000 |
| 2000/11/16 | 176 | 178 | 175 | 175 | 70,000 |
| 2000/11/15 | 178 | 179 | 176 | 176 | 83,000 |
| 2000/11/14 | 176 | 177 | 175 | 175 | 64,000 |
| 2000/11/13 | 178 | 179 | 176 | 176 | 66,000 |
| 2000/11/10 | 180 | 181 | 180 | 180 | 49,000 |
| 2000/11/09 | 185 | 185 | 180 | 180 | 71,000 |
| 2000/11/08 | 183 | 187 | 180 | 186 | 70,000 |
| 2000/11/07 | 186 | 189 | 183 | 187 | 68,000 |
| 2000/11/06 | 181 | 186 | 181 | 186 | 76,000 |
| 2000/11/02 | 180 | 180 | 178 | 180 | 56,000 |
| 2000/11/01 | 178 | 180 | 178 | 179 | 67,000 |
| 2000/10/31 | 179 | 181 | 176 | 178 | 74,000 |
| 2000/10/30 | 180 | 183 | 179 | 181 | 73,000 |
| 2000/10/27 | 184 | 184 | 179 | 179 | 76,000 |
| 2000/10/26 | 181 | 183 | 176 | 183 | 160,000 |
| 2000/10/25 | 185 | 185 | 180 | 181 | 53,000 |
| 2000/10/24 | 185 | 185 | 180 | 183 | 55,000 |
| 2000/10/23 | 184 | 188 | 182 | 185 | 84,000 |
| 2000/10/20 | 185 | 185 | 180 | 180 | 223,000 |
| 2000/10/19 | 181 | 183 | 178 | 180 | 184,000 |
| 2000/10/18 | 186 | 186 | 185 | 185 | 140,000 |
| 2000/10/17 | 189 | 190 | 187 | 189 | 65,000 |
| 2000/10/16 | 195 | 195 | 188 | 189 | 45,000 |
| 2000/10/13 | 185 | 187 | 180 | 180 | 258,000 |
| 2000/10/12 | 188 | 191 | 188 | 188 | 121,000 |
| 2000/10/11 | 197 | 197 | 193 | 195 | 69,000 |
| 2000/10/10 | 197 | 198 | 193 | 197 | 114,000 |
| 2000/10/06 | 200 | 200 | 199 | 199 | 104,000 |
| 2000/10/05 | 200 | 201 | 199 | 200 | 119,000 |
| 2000/10/04 | 198 | 201 | 197 | 199 | 114,000 |
| 2000/10/03 | 196 | 201 | 196 | 201 | 54,000 |
| 2000/10/02 | 195 | 203 | 195 | 203 | 67,000 |
| 2000/09/29 | 203 | 204 | 199 | 204 | 185,000 |
| 2000/09/28 | 201 | 203 | 198 | 198 | 120,000 |
| 2000/09/27 | 203 | 204 | 201 | 203 | 77,000 |
| 2000/09/26 | 205 | 207 | 205 | 205 | 41,000 |
| 2000/09/25 | 210 | 210 | 205 | 208 | 70,000 |
| 2000/09/22 | 210 | 210 | 204 | 204 | 94,000 |
| 2000/09/21 | 210 | 213 | 206 | 210 | 124,000 |
| 2000/09/20 | 208 | 214 | 208 | 213 | 152,000 |
| 2000/09/19 | 207 | 208 | 205 | 208 | 132,000 |
| 2000/09/18 | 204 | 211 | 204 | 211 | 110,000 |
| 2000/09/14 | 212 | 212 | 201 | 207 | 187,000 |
| 2000/09/13 | 220 | 224 | 214 | 214 | 511,000 |
| 2000/09/12 | 210 | 224 | 210 | 220 | 558,000 |
| 2000/09/11 | 208 | 212 | 208 | 210 | 242,000 |
| 2000/09/08 | 205 | 208 | 205 | 208 | 167,000 |
| 2000/09/07 | 206 | 209 | 205 | 205 | 122,000 |
| 2000/09/06 | 206 | 207 | 205 | 206 | 89,000 |
| 2000/09/05 | 209 | 209 | 206 | 206 | 95,000 |
| 2000/09/04 | 204 | 210 | 204 | 210 | 129,000 |
| 2000/09/01 | 204 | 207 | 203 | 204 | 234,000 |
| 2000/08/31 | 204 | 204 | 202 | 202 | 70,000 |
| 2000/08/30 | 206 | 207 | 204 | 206 | 58,000 |
| 2000/08/29 | 210 | 212 | 205 | 207 | 137,000 |
| 2000/08/28 | 214 | 214 | 209 | 210 | 138,000 |
| 2000/08/25 | 210 | 210 | 205 | 209 | 87,000 |
| 2000/08/24 | 204 | 209 | 204 | 209 | 106,000 |
| 2000/08/23 | 208 | 208 | 205 | 205 | 73,000 |
| 2000/08/22 | 206 | 207 | 204 | 206 | 66,000 |
| 2000/08/21 | 205 | 206 | 203 | 203 | 75,000 |
| 2000/08/18 | 205 | 205 | 203 | 205 | 66,000 |
| 2000/08/17 | 207 | 207 | 203 | 204 | 68,000 |
| 2000/08/16 | 205 | 210 | 204 | 207 | 117,000 |
| 2000/08/15 | 203 | 204 | 202 | 202 | 97,000 |
| 2000/08/14 | 201 | 204 | 201 | 204 | 70,000 |
| 2000/08/11 | 201 | 205 | 201 | 205 | 50,000 |
| 2000/08/10 | 200 | 203 | 200 | 201 | 133,000 |
| 2000/08/09 | 205 | 205 | 201 | 201 | 49,000 |
| 2000/08/08 | 205 | 205 | 200 | 205 | 68,000 |
| 2000/08/07 | 202 | 209 | 200 | 209 | 107,000 |
| 2000/08/04 | 204 | 204 | 200 | 201 | 102,000 |
| 2000/08/03 | 205 | 206 | 200 | 204 | 82,000 |
| 2000/08/02 | 205 | 207 | 201 | 204 | 72,000 |
| 2000/08/01 | 205 | 207 | 200 | 205 | 125,000 |
| 2000/07/31 | 200 | 203 | 195 | 199 | 339,000 |
| 2000/07/28 | 210 | 210 | 203 | 206 | 181,000 |
| 2000/07/27 | 218 | 218 | 210 | 210 | 123,000 |
| 2000/07/26 | 226 | 226 | 215 | 219 | 73,000 |
| 2000/07/25 | 216 | 218 | 212 | 216 | 137,000 |
| 2000/07/24 | 221 | 221 | 215 | 218 | 117,000 |
| 2000/07/21 | 232 | 233 | 220 | 221 | 130,000 |
| 2000/07/19 | 225 | 232 | 224 | 232 | 258,000 |
| 2000/07/18 | 233 | 233 | 222 | 223 | 233,000 |
| 2000/07/17 | 240 | 240 | 231 | 233 | 260,000 |
| 2000/07/14 | 240 | 249 | 236 | 241 | 609,000 |
| 2000/07/13 | 248 | 250 | 236 | 236 | 1,059,000 |
| 2000/07/12 | 235 | 248 | 235 | 248 | 2,113,000 |
| 2000/07/11 | 225 | 225 | 223 | 225 | 144,000 |
| 2000/07/10 | 224 | 225 | 223 | 225 | 115,000 |
| 2000/07/07 | 219 | 225 | 218 | 224 | 132,000 |
| 2000/07/06 | 215 | 220 | 215 | 218 | 124,000 |
| 2000/07/05 | 225 | 226 | 218 | 220 | 170,000 |
| 2000/07/04 | 235 | 235 | 225 | 226 | 347,000 |
| 2000/07/03 | 223 | 235 | 223 | 235 | 639,000 |
| 2000/06/30 | 215 | 222 | 213 | 220 | 364,000 |
| 2000/06/29 | 219 | 220 | 213 | 215 | 292,000 |
| 2000/06/28 | 207 | 219 | 206 | 217 | 662,000 |
| 2000/06/27 | 206 | 208 | 205 | 205 | 103,000 |
| 2000/06/26 | 207 | 207 | 202 | 207 | 102,000 |
| 2000/06/23 | 200 | 204 | 200 | 201 | 127,000 |
| 2000/06/22 | 205 | 205 | 200 | 200 | 174,000 |
| 2000/06/21 | 207 | 207 | 203 | 207 | 71,000 |
| 2000/06/20 | 204 | 207 | 201 | 207 | 119,000 |
| 2000/06/19 | 206 | 206 | 201 | 204 | 83,000 |
| 2000/06/16 | 210 | 210 | 206 | 208 | 84,000 |
| 2000/06/15 | 212 | 212 | 206 | 208 | 161,000 |
| 2000/06/14 | 215 | 217 | 210 | 215 | 186,000 |
| 2000/06/13 | 213 | 219 | 209 | 210 | 333,000 |
| 2000/06/12 | 206 | 208 | 205 | 208 | 130,000 |
| 2000/06/09 | 205 | 206 | 203 | 206 | 167,000 |
| 2000/06/08 | 204 | 207 | 202 | 206 | 137,000 |
| 2000/06/07 | 203 | 204 | 200 | 204 | 130,000 |
| 2000/06/06 | 203 | 204 | 201 | 201 | 128,000 |
| 2000/06/05 | 201 | 202 | 198 | 200 | 110,000 |
| 2000/06/02 | 204 | 204 | 198 | 198 | 115,000 |
| 2000/06/01 | 196 | 198 | 195 | 198 | 90,000 |
| 2000/05/31 | 200 | 200 | 195 | 196 | 281,000 |
| 2000/05/30 | 206 | 206 | 198 | 198 | 70,000 |
| 2000/05/29 | 203 | 203 | 198 | 203 | 79,000 |
| 2000/05/26 | 206 | 206 | 198 | 198 | 189,000 |
| 2000/05/25 | 204 | 204 | 201 | 204 | 85,000 |
| 2000/05/24 | 201 | 204 | 200 | 204 | 158,000 |
| 2000/05/23 | 201 | 202 | 200 | 201 | 133,000 |
| 2000/05/22 | 205 | 205 | 200 | 205 | 160,000 |
| 2000/05/19 | 213 | 213 | 203 | 203 | 211,000 |
| 2000/05/18 | 222 | 222 | 212 | 215 | 154,000 |
| 2000/05/17 | 214 | 224 | 213 | 220 | 463,000 |
| 2000/05/16 | 203 | 214 | 203 | 212 | 350,000 |
| 2000/05/15 | 201 | 203 | 197 | 197 | 191,000 |
| 2000/05/12 | 203 | 203 | 199 | 200 | 204,000 |
| 2000/05/11 | 205 | 205 | 198 | 204 | 157,000 |
| 2000/05/10 | 201 | 207 | 201 | 207 | 84,000 |
| 2000/05/09 | 208 | 210 | 204 | 204 | 69,000 |
| 2000/05/08 | 204 | 209 | 204 | 207 | 122,000 |
| 2000/05/02 | 202 | 206 | 198 | 204 | 145,000 |
| 2000/05/01 | 191 | 204 | 191 | 204 | 147,000 |
| 2000/04/28 | 192 | 195 | 191 | 192 | 392,000 |
| 2000/04/27 | 195 | 197 | 194 | 194 | 146,000 |
| 2000/04/26 | 198 | 198 | 194 | 197 | 277,000 |
| 2000/04/25 | 203 | 203 | 197 | 198 | 232,000 |
| 2000/04/24 | 200 | 202 | 199 | 200 | 122,000 |
| 2000/04/21 | 200 | 202 | 199 | 199 | 306,000 |
| 2000/04/20 | 200 | 205 | 199 | 200 | 264,000 |
| 2000/04/19 | 205 | 206 | 199 | 199 | 336,000 |
| 2000/04/18 | 205 | 210 | 200 | 205 | 394,000 |
| 2000/04/17 | 201 | 210 | 196 | 200 | 338,000 |
| 2000/04/14 | 224 | 224 | 220 | 223 | 151,000 |
| 2000/04/13 | 220 | 224 | 218 | 224 | 157,000 |
| 2000/04/12 | 223 | 224 | 213 | 215 | 421,000 |
| 2000/04/11 | 229 | 229 | 218 | 223 | 247,000 |
| 2000/04/10 | 232 | 232 | 220 | 230 | 302,000 |
| 2000/04/07 | 226 | 228 | 222 | 228 | 162,000 |
| 2000/04/06 | 233 | 233 | 225 | 228 | 192,000 |
| 2000/04/05 | 230 | 233 | 228 | 233 | 211,000 |
| 2000/04/04 | 232 | 233 | 227 | 233 | 349,000 |
| 2000/04/03 | 239 | 243 | 230 | 236 | 158,000 |
| 2000/03/31 | 239 | 239 | 231 | 239 | 156,000 |
| 2000/03/30 | 247 | 247 | 236 | 237 | 119,000 |
| 2000/03/29 | 237 | 250 | 231 | 248 | 151,000 |
| 2000/03/28 | 237 | 238 | 230 | 237 | 85,000 |
| 2000/03/27 | 234 | 234 | 230 | 233 | 197,000 |
| 2000/03/24 | 231 | 231 | 227 | 230 | 153,000 |
| 2000/03/23 | 227 | 231 | 226 | 226 | 127,000 |
| 2000/03/22 | 233 | 235 | 228 | 231 | 156,000 |
| 2000/03/21 | 239 | 239 | 227 | 238 | 167,000 |
| 2000/03/17 | 237 | 239 | 235 | 239 | 153,000 |
| 2000/03/16 | 234 | 239 | 228 | 239 | 207,000 |
| 2000/03/15 | 238 | 238 | 230 | 230 | 186,000 |
| 2000/03/14 | 224 | 239 | 224 | 239 | 177,000 |
| 2000/03/13 | 240 | 242 | 223 | 223 | 258,000 |
| 2000/03/10 | 252 | 253 | 239 | 246 | 343,000 |
| 2000/03/09 | 240 | 248 | 235 | 248 | 170,000 |
| 2000/03/08 | 230 | 240 | 228 | 240 | 199,000 |
| 2000/03/07 | 240 | 245 | 230 | 236 | 207,000 |
| 2000/03/06 | 258 | 259 | 241 | 243 | 253,000 |
| 2000/03/03 | 263 | 263 | 246 | 255 | 540,000 |
| 2000/03/02 | 250 | 267 | 249 | 259 | 2,286,000 |
| 2000/03/01 | 240 | 245 | 238 | 245 | 411,000 |
| 2000/02/29 | 239 | 240 | 234 | 235 | 155,000 |
| 2000/02/28 | 236 | 240 | 229 | 239 | 207,000 |
| 2000/02/25 | 230 | 241 | 225 | 241 | 291,000 |
| 2000/02/24 | 214 | 222 | 202 | 215 | 120,000 |
| 2000/02/23 | 203 | 214 | 203 | 214 | 128,000 |
| 2000/02/22 | 214 | 220 | 201 | 205 | 227,000 |
| 2000/02/21 | 220 | 226 | 216 | 219 | 244,000 |
| 2000/02/18 | 229 | 229 | 220 | 225 | 148,000 |
| 2000/02/17 | 224 | 231 | 221 | 225 | 157,000 |
| 2000/02/16 | 235 | 235 | 222 | 229 | 202,000 |
| 2000/02/15 | 230 | 235 | 220 | 230 | 386,000 |
| 2000/02/14 | 229 | 230 | 220 | 225 | 178,000 |
| 2000/02/10 | 230 | 233 | 222 | 233 | 282,000 |
| 2000/02/09 | 240 | 245 | 233 | 235 | 265,000 |
| 2000/02/08 | 256 | 256 | 243 | 248 | 482,000 |
| 2000/02/07 | 247 | 258 | 237 | 251 | 1,310,000 |
| 2000/02/04 | 240 | 248 | 237 | 244 | 501,000 |
| 2000/02/03 | 245 | 249 | 235 | 245 | 588,000 |
| 2000/02/02 | 220 | 248 | 219 | 248 | 1,036,000 |
| 2000/02/01 | 225 | 225 | 218 | 219 | 133,000 |
| 2000/01/31 | 214 | 224 | 214 | 224 | 186,000 |
| 2000/01/28 | 232 | 232 | 210 | 219 | 619,000 |
| 2000/01/27 | 235 | 250 | 230 | 233 | 1,567,000 |
| 2000/01/26 | 228 | 240 | 224 | 230 | 2,892,000 |
| 2000/01/25 | 200 | 221 | 200 | 218 | 408,000 |
| 2000/01/24 | 202 | 207 | 200 | 204 | 77,000 |
| 2000/01/21 | 203 | 211 | 200 | 203 | 105,000 |
| 2000/01/20 | 200 | 208 | 196 | 208 | 167,000 |
| 2000/01/19 | 201 | 206 | 195 | 200 | 192,000 |
| 2000/01/18 | 215 | 215 | 205 | 208 | 164,000 |
| 2000/01/17 | 215 | 218 | 210 | 214 | 193,000 |
| 2000/01/14 | 195 | 208 | 195 | 208 | 226,000 |
| 2000/01/13 | 194 | 198 | 192 | 198 | 117,000 |
| 2000/01/12 | 198 | 200 | 192 | 194 | 160,000 |
| 2000/01/11 | 185 | 198 | 184 | 197 | 229,000 |
| 2000/01/07 | 180 | 185 | 180 | 184 | 45,000 |
| 2000/01/06 | 185 | 185 | 178 | 180 | 56,000 |
| 2000/01/05 | 181 | 187 | 181 | 187 | 95,000 |
| 2000/01/04 | 182 | 187 | 182 | 183 | 48,000 |