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 |
---|---|---|---|---|---|
2002/12/30 | 104 | 104 | 98 | 100 | 91,000 |
2002/12/27 | 99 | 101 | 96 | 101 | 150,000 |
2002/12/26 | 93 | 100 | 93 | 100 | 91,000 |
2002/12/25 | 92 | 94 | 92 | 93 | 133,000 |
2002/12/24 | 95 | 96 | 91 | 92 | 152,000 |
2002/12/20 | 93 | 95 | 92 | 93 | 88,000 |
2002/12/19 | 91 | 94 | 90 | 94 | 164,000 |
2002/12/18 | 93 | 94 | 92 | 93 | 118,000 |
2002/12/17 | 98 | 99 | 94 | 96 | 93,000 |
2002/12/16 | 100 | 102 | 97 | 98 | 124,000 |
2002/12/13 | 103 | 104 | 101 | 101 | 223,000 |
2002/12/12 | 103 | 105 | 103 | 104 | 108,000 |
2002/12/11 | 105 | 105 | 103 | 104 | 74,000 |
2002/12/10 | 102 | 104 | 101 | 104 | 76,000 |
2002/12/09 | 101 | 106 | 101 | 103 | 50,000 |
2002/12/06 | 100 | 104 | 100 | 103 | 97,000 |
2002/12/05 | 105 | 106 | 102 | 102 | 63,000 |
2002/12/04 | 105 | 108 | 105 | 105 | 66,000 |
2002/12/03 | 108 | 111 | 106 | 109 | 82,000 |
2002/12/02 | 109 | 110 | 107 | 109 | 42,000 |
2002/11/29 | 109 | 112 | 106 | 109 | 186,000 |
2002/11/28 | 104 | 107 | 103 | 104 | 95,000 |
2002/11/27 | 100 | 106 | 100 | 104 | 90,000 |
2002/11/26 | 106 | 109 | 103 | 104 | 91,000 |
2002/11/25 | 101 | 106 | 97 | 106 | 164,000 |
2002/11/22 | 100 | 100 | 96 | 99 | 87,000 |
2002/11/21 | 95 | 97 | 94 | 96 | 98,000 |
2002/11/20 | 91 | 95 | 90 | 94 | 113,000 |
2002/11/19 | 90 | 92 | 87 | 90 | 114,000 |
2002/11/18 | 97 | 97 | 85 | 90 | 171,000 |
2002/11/15 | 97 | 102 | 97 | 100 | 85,000 |
2002/11/14 | 103 | 103 | 99 | 99 | 94,000 |
2002/11/13 | 104 | 104 | 100 | 101 | 85,000 |
2002/11/12 | 101 | 104 | 101 | 104 | 41,000 |
2002/11/11 | 104 | 104 | 100 | 100 | 106,000 |
2002/11/08 | 110 | 111 | 107 | 108 | 36,000 |
2002/11/07 | 107 | 112 | 107 | 112 | 71,000 |
2002/11/06 | 110 | 112 | 109 | 109 | 74,000 |
2002/11/05 | 106 | 109 | 106 | 109 | 90,000 |
2002/11/01 | 101 | 103 | 101 | 102 | 104,000 |
2002/10/31 | 109 | 109 | 103 | 103 | 54,000 |
2002/10/30 | 105 | 108 | 103 | 108 | 136,000 |
2002/10/29 | 107 | 108 | 103 | 105 | 76,000 |
2002/10/28 | 105 | 107 | 103 | 107 | 59,000 |
2002/10/25 | 110 | 110 | 104 | 107 | 146,000 |
2002/10/24 | 107 | 107 | 101 | 101 | 90,000 |
2002/10/23 | 107 | 107 | 104 | 107 | 108,000 |
2002/10/22 | 117 | 117 | 108 | 108 | 181,000 |
2002/10/21 | 117 | 118 | 116 | 118 | 60,000 |
2002/10/18 | 114 | 116 | 114 | 115 | 40,000 |
2002/10/17 | 114 | 115 | 114 | 114 | 37,000 |
2002/10/16 | 115 | 115 | 113 | 114 | 87,000 |
2002/10/15 | 114 | 115 | 109 | 114 | 59,000 |
2002/10/11 | 103 | 110 | 103 | 110 | 82,000 |
2002/10/10 | 103 | 103 | 97 | 103 | 118,000 |
2002/10/09 | 107 | 109 | 100 | 104 | 122,000 |
2002/10/08 | 105 | 115 | 105 | 114 | 95,000 |
2002/10/07 | 111 | 112 | 106 | 107 | 86,000 |
2002/10/04 | 115 | 117 | 112 | 117 | 71,000 |
2002/10/03 | 119 | 119 | 116 | 116 | 55,000 |
2002/10/02 | 117 | 119 | 117 | 118 | 57,000 |
2002/10/01 | 117 | 118 | 116 | 116 | 63,000 |
2002/09/30 | 121 | 123 | 121 | 122 | 28,000 |
2002/09/27 | 123 | 127 | 120 | 121 | 157,000 |
2002/09/26 | 128 | 129 | 122 | 125 | 123,000 |
2002/09/25 | 127 | 127 | 124 | 126 | 34,000 |
2002/09/24 | 124 | 128 | 122 | 128 | 54,000 |
2002/09/20 | 121 | 128 | 121 | 128 | 64,000 |
2002/09/19 | 128 | 129 | 123 | 129 | 113,000 |
2002/09/18 | 124 | 126 | 120 | 126 | 69,000 |
2002/09/17 | 122 | 125 | 120 | 125 | 56,000 |
2002/09/13 | 118 | 118 | 116 | 117 | 183,000 |
2002/09/12 | 119 | 119 | 115 | 116 | 56,000 |
2002/09/11 | 115 | 119 | 115 | 119 | 50,000 |
2002/09/10 | 112 | 116 | 112 | 114 | 82,000 |
2002/09/09 | 111 | 111 | 108 | 110 | 85,000 |
2002/09/06 | 110 | 110 | 107 | 107 | 87,000 |
2002/09/05 | 111 | 113 | 109 | 111 | 140,000 |
2002/09/04 | 111 | 111 | 106 | 110 | 179,000 |
2002/09/03 | 120 | 120 | 112 | 114 | 118,000 |
2002/09/02 | 120 | 122 | 119 | 121 | 82,000 |
2002/08/30 | 122 | 124 | 120 | 124 | 63,000 |
2002/08/29 | 123 | 123 | 122 | 122 | 70,000 |
2002/08/28 | 126 | 126 | 123 | 123 | 46,000 |
2002/08/27 | 126 | 126 | 125 | 125 | 51,000 |
2002/08/26 | 129 | 129 | 126 | 126 | 74,000 |
2002/08/23 | 127 | 128 | 124 | 126 | 70,000 |
2002/08/22 | 124 | 127 | 123 | 123 | 61,000 |
2002/08/21 | 124 | 127 | 124 | 124 | 41,000 |
2002/08/20 | 128 | 128 | 125 | 125 | 60,000 |
2002/08/19 | 127 | 127 | 125 | 125 | 49,000 |
2002/08/16 | 128 | 128 | 127 | 127 | 26,000 |
2002/08/15 | 130 | 131 | 129 | 130 | 42,000 |
2002/08/14 | 128 | 131 | 127 | 131 | 25,000 |
2002/08/13 | 127 | 132 | 127 | 127 | 30,000 |
2002/08/12 | 130 | 130 | 127 | 127 | 36,000 |
2002/08/09 | 131 | 131 | 127 | 131 | 58,000 |
2002/08/08 | 128 | 130 | 127 | 127 | 22,000 |
2002/08/07 | 127 | 132 | 126 | 128 | 39,000 |
2002/08/06 | 127 | 127 | 125 | 125 | 77,000 |
2002/08/05 | 128 | 129 | 127 | 127 | 32,000 |
2002/08/02 | 132 | 132 | 128 | 128 | 156,000 |
2002/08/01 | 131 | 134 | 129 | 130 | 59,000 |
2002/07/31 | 133 | 134 | 132 | 132 | 26,000 |
2002/07/30 | 136 | 136 | 133 | 133 | 35,000 |
2002/07/29 | 133 | 136 | 132 | 132 | 92,000 |
2002/07/26 | 137 | 137 | 132 | 132 | 85,000 |
2002/07/25 | 138 | 138 | 135 | 137 | 55,000 |
2002/07/24 | 134 | 134 | 133 | 133 | 51,000 |
2002/07/23 | 133 | 139 | 133 | 135 | 42,000 |
2002/07/22 | 137 | 138 | 135 | 135 | 52,000 |
2002/07/19 | 138 | 140 | 138 | 139 | 94,000 |
2002/07/18 | 134 | 155 | 133 | 155 | 171,000 |
2002/07/17 | 133 | 136 | 131 | 132 | 76,000 |
2002/07/16 | 135 | 137 | 131 | 133 | 83,000 |
2002/07/15 | 142 | 142 | 134 | 134 | 110,000 |
2002/07/12 | 136 | 137 | 136 | 136 | 26,000 |
2002/07/11 | 137 | 137 | 136 | 136 | 45,000 |
2002/07/10 | 138 | 141 | 136 | 137 | 61,000 |
2002/07/09 | 138 | 143 | 136 | 143 | 68,000 |
2002/07/08 | 140 | 142 | 139 | 139 | 36,000 |
2002/07/05 | 142 | 142 | 138 | 138 | 44,000 |
2002/07/04 | 139 | 142 | 139 | 139 | 42,000 |
2002/07/03 | 135 | 143 | 135 | 143 | 34,000 |
2002/07/02 | 138 | 139 | 135 | 139 | 33,000 |
2002/07/01 | 138 | 141 | 138 | 139 | 35,000 |
2002/06/28 | 133 | 137 | 133 | 137 | 43,000 |
2002/06/27 | 132 | 134 | 132 | 133 | 42,000 |
2002/06/26 | 140 | 140 | 131 | 131 | 85,000 |
2002/06/25 | 141 | 141 | 134 | 135 | 50,000 |
2002/06/24 | 130 | 138 | 128 | 138 | 84,000 |
2002/06/21 | 135 | 135 | 134 | 134 | 38,000 |
2002/06/20 | 132 | 135 | 131 | 133 | 90,000 |
2002/06/19 | 139 | 139 | 133 | 135 | 103,000 |
2002/06/18 | 142 | 143 | 138 | 139 | 134,000 |
2002/06/17 | 146 | 146 | 137 | 138 | 142,000 |
2002/06/14 | 149 | 149 | 145 | 146 | 298,000 |
2002/06/13 | 152 | 152 | 148 | 150 | 57,000 |
2002/06/12 | 153 | 153 | 150 | 153 | 58,000 |
2002/06/11 | 152 | 153 | 150 | 153 | 78,000 |
2002/06/10 | 158 | 158 | 146 | 149 | 209,000 |
2002/06/07 | 163 | 163 | 156 | 158 | 102,000 |
2002/06/06 | 161 | 165 | 159 | 159 | 120,000 |
2002/06/05 | 164 | 165 | 162 | 162 | 67,000 |
2002/06/04 | 161 | 164 | 160 | 161 | 86,000 |
2002/06/03 | 165 | 165 | 158 | 158 | 105,000 |
2002/05/31 | 160 | 164 | 159 | 162 | 87,000 |
2002/05/30 | 162 | 163 | 160 | 161 | 82,000 |
2002/05/29 | 167 | 167 | 161 | 163 | 82,000 |
2002/05/28 | 165 | 168 | 165 | 168 | 141,000 |
2002/05/27 | 165 | 167 | 163 | 166 | 119,000 |
2002/05/24 | 165 | 166 | 161 | 166 | 125,000 |
2002/05/23 | 161 | 163 | 160 | 161 | 114,000 |
2002/05/22 | 161 | 162 | 157 | 160 | 130,000 |
2002/05/21 | 163 | 164 | 160 | 163 | 78,000 |
2002/05/20 | 156 | 163 | 156 | 158 | 111,000 |
2002/05/17 | 159 | 164 | 156 | 156 | 137,000 |
2002/05/16 | 152 | 160 | 150 | 160 | 84,000 |
2002/05/15 | 159 | 159 | 155 | 155 | 73,000 |
2002/05/14 | 155 | 160 | 154 | 157 | 88,000 |
2002/05/13 | 154 | 158 | 154 | 155 | 82,000 |
2002/05/10 | 163 | 164 | 160 | 162 | 121,000 |
2002/05/09 | 164 | 168 | 163 | 164 | 86,000 |
2002/05/08 | 162 | 167 | 162 | 162 | 168,000 |
2002/05/07 | 169 | 169 | 162 | 162 | 171,000 |
2002/05/02 | 172 | 174 | 169 | 170 | 626,000 |
2002/05/01 | 167 | 171 | 165 | 167 | 688,000 |
2002/04/30 | 162 | 165 | 160 | 162 | 388,000 |
2002/04/26 | 156 | 159 | 154 | 157 | 231,000 |
2002/04/25 | 163 | 163 | 158 | 158 | 333,000 |
2002/04/24 | 163 | 167 | 155 | 164 | 640,000 |
2002/04/23 | 149 | 167 | 146 | 164 | 1,269,000 |
2002/04/22 | 140 | 150 | 138 | 150 | 249,000 |
2002/04/19 | 136 | 139 | 136 | 139 | 49,000 |
2002/04/18 | 137 | 139 | 136 | 139 | 75,000 |
2002/04/17 | 136 | 139 | 136 | 138 | 72,000 |
2002/04/16 | 137 | 139 | 135 | 138 | 52,000 |
2002/04/15 | 136 | 138 | 134 | 138 | 43,000 |
2002/04/12 | 140 | 141 | 134 | 137 | 162,000 |
2002/04/11 | 143 | 147 | 140 | 140 | 219,000 |
2002/04/10 | 140 | 142 | 139 | 141 | 85,000 |
2002/04/09 | 142 | 142 | 140 | 140 | 44,000 |
2002/04/08 | 140 | 143 | 138 | 139 | 30,000 |
2002/04/05 | 139 | 142 | 135 | 138 | 99,000 |
2002/04/04 | 136 | 137 | 131 | 134 | 94,000 |
2002/04/03 | 130 | 136 | 128 | 136 | 82,000 |
2002/04/02 | 127 | 130 | 126 | 128 | 51,000 |
2002/04/01 | 132 | 132 | 127 | 127 | 52,000 |
2002/03/29 | 137 | 137 | 132 | 132 | 60,000 |
2002/03/28 | 141 | 141 | 137 | 137 | 46,000 |
2002/03/27 | 139 | 142 | 137 | 142 | 49,000 |
2002/03/26 | 146 | 146 | 138 | 140 | 89,000 |
2002/03/25 | 145 | 145 | 142 | 144 | 69,000 |
2002/03/22 | 144 | 146 | 141 | 144 | 116,000 |
2002/03/20 | 146 | 146 | 142 | 146 | 138,000 |
2002/03/19 | 143 | 146 | 141 | 146 | 141,000 |
2002/03/18 | 141 | 143 | 140 | 141 | 51,000 |
2002/03/15 | 138 | 139 | 137 | 139 | 56,000 |
2002/03/14 | 138 | 138 | 136 | 136 | 86,000 |
2002/03/13 | 139 | 140 | 137 | 138 | 177,000 |
2002/03/12 | 143 | 143 | 139 | 139 | 181,000 |
2002/03/11 | 138 | 143 | 138 | 143 | 74,000 |
2002/03/08 | 136 | 139 | 134 | 136 | 414,000 |
2002/03/07 | 143 | 143 | 139 | 141 | 134,000 |
2002/03/06 | 142 | 142 | 141 | 141 | 69,000 |
2002/03/05 | 147 | 148 | 140 | 142 | 95,000 |
2002/03/04 | 138 | 146 | 138 | 146 | 111,000 |
2002/03/01 | 136 | 140 | 136 | 140 | 92,000 |
2002/02/28 | 137 | 140 | 136 | 140 | 97,000 |
2002/02/27 | 135 | 139 | 133 | 139 | 142,000 |
2002/02/26 | 139 | 139 | 133 | 135 | 85,000 |
2002/02/25 | 134 | 135 | 133 | 134 | 40,000 |
2002/02/22 | 132 | 134 | 132 | 134 | 37,000 |
2002/02/21 | 131 | 134 | 130 | 134 | 49,000 |
2002/02/20 | 130 | 132 | 130 | 131 | 47,000 |
2002/02/19 | 128 | 130 | 128 | 130 | 54,000 |
2002/02/18 | 130 | 130 | 128 | 128 | 96,000 |
2002/02/15 | 134 | 134 | 127 | 131 | 156,000 |
2002/02/14 | 131 | 143 | 131 | 134 | 355,000 |
2002/02/13 | 125 | 132 | 124 | 131 | 224,000 |
2002/02/12 | 122 | 127 | 121 | 124 | 214,000 |
2002/02/08 | 114 | 119 | 113 | 118 | 119,000 |
2002/02/07 | 114 | 114 | 111 | 113 | 96,000 |
2002/02/06 | 113 | 114 | 112 | 114 | 112,000 |
2002/02/05 | 116 | 117 | 114 | 115 | 103,000 |
2002/02/04 | 114 | 119 | 114 | 116 | 92,000 |
2002/02/01 | 118 | 120 | 114 | 114 | 137,000 |
2002/01/31 | 115 | 121 | 115 | 119 | 144,000 |
2002/01/30 | 119 | 119 | 112 | 115 | 54,000 |
2002/01/29 | 120 | 120 | 115 | 119 | 43,000 |
2002/01/28 | 116 | 120 | 116 | 120 | 68,000 |
2002/01/25 | 120 | 120 | 118 | 118 | 79,000 |
2002/01/24 | 112 | 120 | 112 | 120 | 85,000 |
2002/01/23 | 117 | 117 | 113 | 116 | 48,000 |
2002/01/22 | 120 | 121 | 114 | 121 | 122,000 |
2002/01/21 | 117 | 121 | 110 | 121 | 94,000 |
2002/01/18 | 108 | 118 | 107 | 118 | 48,000 |
2002/01/17 | 108 | 110 | 105 | 105 | 69,000 |
2002/01/16 | 106 | 107 | 105 | 107 | 36,000 |
2002/01/15 | 104 | 109 | 104 | 106 | 90,000 |
2002/01/11 | 116 | 116 | 109 | 109 | 105,000 |
2002/01/10 | 116 | 116 | 113 | 113 | 37,000 |
2002/01/09 | 116 | 117 | 115 | 116 | 32,000 |
2002/01/08 | 122 | 122 | 116 | 116 | 102,000 |
2002/01/07 | 118 | 121 | 118 | 121 | 67,000 |
2002/01/04 | 121 | 122 | 118 | 119 | 13,000 |