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 |
---|---|---|---|---|---|
2003/12/30 | 173 | 176 | 172 | 172 | 245,000 |
2003/12/29 | 164 | 170 | 162 | 170 | 413,000 |
2003/12/26 | 161 | 164 | 160 | 162 | 282,000 |
2003/12/25 | 152 | 162 | 150 | 159 | 470,000 |
2003/12/24 | 153 | 155 | 149 | 149 | 526,000 |
2003/12/22 | 155 | 157 | 152 | 157 | 316,000 |
2003/12/19 | 160 | 162 | 155 | 157 | 367,000 |
2003/12/18 | 163 | 163 | 158 | 160 | 222,000 |
2003/12/17 | 164 | 167 | 162 | 163 | 225,000 |
2003/12/16 | 165 | 165 | 161 | 162 | 165,000 |
2003/12/15 | 165 | 169 | 165 | 167 | 190,000 |
2003/12/12 | 167 | 167 | 163 | 164 | 347,000 |
2003/12/11 | 165 | 166 | 161 | 162 | 327,000 |
2003/12/10 | 168 | 169 | 162 | 164 | 321,000 |
2003/12/09 | 172 | 175 | 167 | 172 | 271,000 |
2003/12/08 | 175 | 177 | 170 | 172 | 340,000 |
2003/12/05 | 182 | 182 | 173 | 175 | 360,000 |
2003/12/04 | 178 | 184 | 176 | 182 | 955,000 |
2003/12/03 | 168 | 185 | 167 | 181 | 3,077,000 |
2003/12/02 | 169 | 171 | 166 | 167 | 238,000 |
2003/12/01 | 163 | 169 | 161 | 165 | 274,000 |
2003/11/28 | 171 | 171 | 167 | 171 | 154,000 |
2003/11/27 | 173 | 173 | 168 | 170 | 238,000 |
2003/11/26 | 168 | 172 | 166 | 171 | 329,000 |
2003/11/25 | 166 | 170 | 166 | 168 | 315,000 |
2003/11/21 | 158 | 163 | 158 | 161 | 366,000 |
2003/11/20 | 162 | 164 | 158 | 163 | 485,000 |
2003/11/19 | 158 | 161 | 155 | 157 | 620,000 |
2003/11/18 | 166 | 168 | 158 | 166 | 1,061,000 |
2003/11/17 | 180 | 180 | 165 | 167 | 1,223,000 |
2003/11/14 | 191 | 194 | 186 | 187 | 703,000 |
2003/11/13 | 200 | 203 | 191 | 194 | 1,029,000 |
2003/11/12 | 190 | 197 | 189 | 193 | 1,141,000 |
2003/11/11 | 188 | 190 | 179 | 189 | 1,765,000 |
2003/11/10 | 200 | 208 | 194 | 198 | 2,030,000 |
2003/11/07 | 194 | 209 | 185 | 209 | 3,836,000 |
2003/11/06 | 210 | 214 | 191 | 192 | 4,178,000 |
2003/11/05 | 205 | 219 | 203 | 214 | 5,657,000 |
2003/11/04 | 207 | 213 | 203 | 207 | 3,445,000 |
2003/10/31 | 217 | 223 | 201 | 203 | 13,467,000 |
2003/10/30 | 207 | 222 | 203 | 222 | 28,916,000 |
2003/10/29 | 163 | 174 | 157 | 172 | 3,771,000 |
2003/10/28 | 162 | 162 | 155 | 158 | 668,000 |
2003/10/27 | 162 | 168 | 161 | 162 | 1,563,000 |
2003/10/24 | 155 | 161 | 152 | 158 | 992,000 |
2003/10/23 | 158 | 161 | 148 | 150 | 1,821,000 |
2003/10/22 | 147 | 166 | 147 | 162 | 4,760,000 |
2003/10/21 | 153 | 153 | 146 | 146 | 369,000 |
2003/10/20 | 147 | 151 | 146 | 150 | 658,000 |
2003/10/17 | 144 | 149 | 143 | 145 | 466,000 |
2003/10/16 | 142 | 145 | 141 | 142 | 246,000 |
2003/10/15 | 141 | 142 | 140 | 141 | 73,000 |
2003/10/14 | 144 | 144 | 140 | 140 | 163,000 |
2003/10/10 | 140 | 142 | 139 | 141 | 159,000 |
2003/10/09 | 141 | 141 | 140 | 141 | 98,000 |
2003/10/08 | 142 | 143 | 141 | 142 | 86,000 |
2003/10/07 | 142 | 145 | 141 | 141 | 130,000 |
2003/10/06 | 144 | 146 | 142 | 142 | 203,000 |
2003/10/03 | 143 | 146 | 142 | 145 | 191,000 |
2003/10/02 | 140 | 147 | 140 | 146 | 183,000 |
2003/10/01 | 138 | 141 | 137 | 140 | 111,000 |
2003/09/30 | 143 | 143 | 140 | 142 | 125,000 |
2003/09/29 | 139 | 142 | 137 | 142 | 141,000 |
2003/09/26 | 137 | 141 | 136 | 140 | 116,000 |
2003/09/25 | 138 | 140 | 138 | 139 | 112,000 |
2003/09/24 | 142 | 144 | 139 | 139 | 189,000 |
2003/09/22 | 145 | 146 | 143 | 145 | 169,000 |
2003/09/19 | 149 | 149 | 147 | 148 | 155,000 |
2003/09/18 | 152 | 152 | 145 | 150 | 263,000 |
2003/09/17 | 153 | 155 | 151 | 151 | 482,000 |
2003/09/16 | 153 | 155 | 152 | 153 | 241,000 |
2003/09/12 | 154 | 154 | 152 | 153 | 324,000 |
2003/09/11 | 151 | 153 | 148 | 152 | 367,000 |
2003/09/10 | 156 | 156 | 154 | 154 | 520,000 |
2003/09/09 | 152 | 161 | 152 | 157 | 3,868,000 |
2003/09/08 | 151 | 154 | 151 | 153 | 712,000 |
2003/09/05 | 150 | 156 | 149 | 153 | 1,490,000 |
2003/09/04 | 148 | 152 | 148 | 150 | 505,000 |
2003/09/03 | 151 | 151 | 148 | 148 | 241,000 |
2003/09/02 | 152 | 152 | 148 | 149 | 439,000 |
2003/09/01 | 146 | 153 | 146 | 150 | 705,000 |
2003/08/29 | 148 | 148 | 146 | 146 | 225,000 |
2003/08/28 | 151 | 152 | 145 | 146 | 759,000 |
2003/08/27 | 145 | 156 | 145 | 151 | 2,737,000 |
2003/08/26 | 142 | 145 | 142 | 143 | 234,000 |
2003/08/25 | 144 | 144 | 141 | 143 | 148,000 |
2003/08/22 | 144 | 145 | 142 | 143 | 268,000 |
2003/08/21 | 142 | 144 | 141 | 143 | 175,000 |
2003/08/20 | 145 | 145 | 142 | 145 | 296,000 |
2003/08/19 | 147 | 148 | 144 | 145 | 718,000 |
2003/08/18 | 138 | 145 | 138 | 143 | 579,000 |
2003/08/15 | 138 | 142 | 136 | 136 | 388,000 |
2003/08/14 | 131 | 138 | 131 | 136 | 245,000 |
2003/08/13 | 130 | 131 | 130 | 130 | 187,000 |
2003/08/12 | 128 | 132 | 128 | 129 | 131,000 |
2003/08/11 | 129 | 131 | 126 | 129 | 99,000 |
2003/08/08 | 129 | 130 | 127 | 127 | 115,000 |
2003/08/07 | 129 | 135 | 128 | 130 | 161,000 |
2003/08/06 | 129 | 130 | 128 | 129 | 88,000 |
2003/08/05 | 132 | 132 | 129 | 129 | 168,000 |
2003/08/04 | 135 | 135 | 133 | 133 | 79,000 |
2003/08/01 | 135 | 136 | 134 | 135 | 144,000 |
2003/07/31 | 139 | 139 | 135 | 135 | 162,000 |
2003/07/30 | 138 | 139 | 136 | 136 | 115,000 |
2003/07/29 | 138 | 139 | 138 | 139 | 135,000 |
2003/07/28 | 135 | 138 | 135 | 137 | 133,000 |
2003/07/25 | 133 | 135 | 132 | 133 | 134,000 |
2003/07/24 | 137 | 137 | 134 | 134 | 163,000 |
2003/07/23 | 133 | 138 | 132 | 138 | 152,000 |
2003/07/22 | 132 | 133 | 131 | 133 | 144,000 |
2003/07/18 | 127 | 133 | 127 | 131 | 211,000 |
2003/07/17 | 139 | 140 | 129 | 132 | 359,000 |
2003/07/16 | 143 | 144 | 138 | 142 | 295,000 |
2003/07/15 | 145 | 147 | 143 | 143 | 220,000 |
2003/07/14 | 142 | 145 | 141 | 145 | 220,000 |
2003/07/11 | 145 | 145 | 142 | 142 | 192,000 |
2003/07/10 | 145 | 146 | 143 | 145 | 180,000 |
2003/07/09 | 144 | 145 | 142 | 145 | 316,000 |
2003/07/08 | 149 | 151 | 145 | 146 | 531,000 |
2003/07/07 | 145 | 152 | 143 | 147 | 1,166,000 |
2003/07/04 | 142 | 146 | 142 | 145 | 482,000 |
2003/07/03 | 152 | 153 | 141 | 146 | 1,217,000 |
2003/07/02 | 148 | 155 | 148 | 151 | 3,054,000 |
2003/07/01 | 153 | 153 | 146 | 148 | 1,654,000 |
2003/06/30 | 145 | 150 | 143 | 149 | 1,071,000 |
2003/06/27 | 139 | 147 | 137 | 146 | 1,630,000 |
2003/06/26 | 136 | 138 | 136 | 138 | 207,000 |
2003/06/25 | 138 | 139 | 136 | 138 | 226,000 |
2003/06/24 | 139 | 139 | 137 | 137 | 232,000 |
2003/06/23 | 140 | 142 | 139 | 141 | 475,000 |
2003/06/20 | 136 | 141 | 135 | 139 | 541,000 |
2003/06/19 | 136 | 138 | 135 | 136 | 457,000 |
2003/06/18 | 138 | 139 | 135 | 135 | 264,000 |
2003/06/17 | 139 | 142 | 135 | 138 | 351,000 |
2003/06/16 | 143 | 143 | 138 | 138 | 297,000 |
2003/06/13 | 144 | 144 | 141 | 142 | 354,000 |
2003/06/12 | 146 | 146 | 142 | 143 | 319,000 |
2003/06/11 | 145 | 148 | 144 | 145 | 831,000 |
2003/06/10 | 143 | 145 | 141 | 143 | 310,000 |
2003/06/09 | 142 | 145 | 141 | 144 | 415,000 |
2003/06/06 | 143 | 143 | 139 | 141 | 255,000 |
2003/06/05 | 147 | 147 | 140 | 142 | 476,000 |
2003/06/04 | 136 | 147 | 136 | 146 | 1,216,000 |
2003/06/03 | 138 | 138 | 136 | 137 | 188,000 |
2003/06/02 | 139 | 139 | 136 | 138 | 111,000 |
2003/05/30 | 138 | 139 | 135 | 135 | 220,000 |
2003/05/29 | 134 | 136 | 133 | 136 | 196,000 |
2003/05/28 | 136 | 136 | 133 | 134 | 161,000 |
2003/05/27 | 139 | 139 | 134 | 134 | 181,000 |
2003/05/26 | 139 | 140 | 134 | 135 | 210,000 |
2003/05/23 | 137 | 139 | 137 | 139 | 209,000 |
2003/05/22 | 141 | 141 | 138 | 138 | 124,000 |
2003/05/21 | 138 | 144 | 136 | 140 | 311,000 |
2003/05/20 | 140 | 144 | 138 | 141 | 312,000 |
2003/05/19 | 141 | 142 | 136 | 139 | 212,000 |
2003/05/16 | 145 | 145 | 143 | 143 | 230,000 |
2003/05/15 | 145 | 148 | 143 | 146 | 236,000 |
2003/05/14 | 145 | 149 | 145 | 145 | 490,000 |
2003/05/13 | 147 | 149 | 143 | 143 | 839,000 |
2003/05/12 | 140 | 154 | 137 | 150 | 3,239,000 |
2003/05/09 | 136 | 138 | 133 | 137 | 287,000 |
2003/05/08 | 138 | 141 | 136 | 137 | 409,000 |
2003/05/07 | 143 | 144 | 136 | 136 | 547,000 |
2003/05/06 | 144 | 144 | 138 | 140 | 741,000 |
2003/05/02 | 140 | 145 | 135 | 144 | 1,566,000 |
2003/05/01 | 130 | 141 | 125 | 135 | 926,000 |
2003/04/30 | 130 | 134 | 125 | 130 | 321,000 |
2003/04/28 | 137 | 137 | 130 | 130 | 465,000 |
2003/04/25 | 130 | 138 | 126 | 134 | 511,000 |
2003/04/24 | 136 | 136 | 129 | 133 | 369,000 |
2003/04/23 | 140 | 141 | 130 | 131 | 642,000 |
2003/04/22 | 147 | 150 | 138 | 141 | 2,179,000 |
2003/04/21 | 122 | 150 | 122 | 150 | 6,312,000 |
2003/04/18 | 121 | 121 | 119 | 121 | 91,000 |
2003/04/17 | 122 | 122 | 118 | 120 | 161,000 |
2003/04/16 | 122 | 124 | 121 | 121 | 115,000 |
2003/04/15 | 122 | 122 | 119 | 122 | 71,000 |
2003/04/14 | 124 | 126 | 119 | 122 | 194,000 |
2003/04/11 | 124 | 127 | 121 | 121 | 494,000 |
2003/04/10 | 122 | 123 | 121 | 122 | 182,000 |
2003/04/09 | 121 | 125 | 120 | 124 | 451,000 |
2003/04/08 | 127 | 128 | 117 | 119 | 876,000 |
2003/04/07 | 124 | 129 | 121 | 129 | 1,775,000 |
2003/04/04 | 115 | 121 | 113 | 120 | 1,147,000 |
2003/04/03 | 110 | 116 | 109 | 113 | 365,000 |
2003/04/02 | 108 | 110 | 108 | 110 | 114,000 |
2003/04/01 | 105 | 107 | 105 | 106 | 238,000 |
2003/03/31 | 115 | 115 | 106 | 106 | 201,000 |
2003/03/28 | 109 | 114 | 108 | 112 | 569,000 |
2003/03/27 | 110 | 110 | 107 | 108 | 333,000 |
2003/03/26 | 111 | 111 | 109 | 109 | 140,000 |
2003/03/25 | 113 | 115 | 108 | 113 | 673,000 |
2003/03/24 | 112 | 117 | 112 | 116 | 813,000 |
2003/03/20 | 112 | 113 | 103 | 111 | 974,000 |
2003/03/19 | 98 | 117 | 97 | 110 | 2,178,000 |
2003/03/18 | 101 | 102 | 94 | 94 | 800,000 |
2003/03/17 | 102 | 102 | 99 | 99 | 256,000 |
2003/03/14 | 104 | 105 | 102 | 102 | 664,000 |
2003/03/13 | 106 | 106 | 102 | 103 | 222,000 |
2003/03/12 | 105 | 106 | 104 | 106 | 316,000 |
2003/03/11 | 108 | 109 | 105 | 105 | 116,000 |
2003/03/10 | 111 | 114 | 108 | 109 | 119,000 |
2003/03/07 | 121 | 121 | 116 | 116 | 105,000 |
2003/03/06 | 121 | 123 | 120 | 122 | 149,000 |
2003/03/05 | 120 | 124 | 120 | 121 | 94,000 |
2003/03/04 | 124 | 124 | 120 | 121 | 138,000 |
2003/03/03 | 120 | 122 | 119 | 121 | 92,000 |
2003/02/28 | 124 | 124 | 119 | 122 | 107,000 |
2003/02/27 | 122 | 122 | 117 | 119 | 41,000 |
2003/02/26 | 116 | 118 | 116 | 117 | 95,000 |
2003/02/25 | 121 | 121 | 118 | 118 | 133,000 |
2003/02/24 | 125 | 125 | 120 | 121 | 109,000 |
2003/02/21 | 126 | 127 | 125 | 125 | 95,000 |
2003/02/20 | 130 | 130 | 126 | 126 | 135,000 |
2003/02/19 | 133 | 133 | 128 | 128 | 131,000 |
2003/02/18 | 134 | 134 | 130 | 133 | 124,000 |
2003/02/17 | 131 | 134 | 129 | 134 | 296,000 |
2003/02/14 | 128 | 131 | 127 | 128 | 137,000 |
2003/02/13 | 131 | 131 | 129 | 130 | 105,000 |
2003/02/12 | 128 | 131 | 127 | 131 | 134,000 |
2003/02/10 | 127 | 128 | 127 | 128 | 115,000 |
2003/02/07 | 128 | 130 | 126 | 129 | 323,000 |
2003/02/06 | 123 | 132 | 120 | 132 | 664,000 |
2003/02/05 | 116 | 123 | 115 | 120 | 255,000 |
2003/02/04 | 114 | 116 | 114 | 115 | 66,000 |
2003/02/03 | 109 | 113 | 109 | 113 | 31,000 |
2003/01/31 | 110 | 113 | 107 | 110 | 214,000 |
2003/01/30 | 107 | 110 | 107 | 107 | 72,000 |
2003/01/29 | 113 | 113 | 107 | 107 | 177,000 |
2003/01/28 | 115 | 115 | 113 | 113 | 47,000 |
2003/01/27 | 114 | 116 | 112 | 114 | 117,000 |
2003/01/24 | 116 | 121 | 115 | 118 | 221,000 |
2003/01/23 | 114 | 116 | 112 | 114 | 141,000 |
2003/01/22 | 114 | 116 | 113 | 113 | 119,000 |
2003/01/21 | 111 | 117 | 111 | 115 | 152,000 |
2003/01/20 | 104 | 112 | 104 | 112 | 120,000 |
2003/01/17 | 108 | 108 | 106 | 106 | 49,000 |
2003/01/16 | 104 | 109 | 104 | 108 | 99,000 |
2003/01/15 | 104 | 106 | 102 | 104 | 85,000 |
2003/01/14 | 100 | 104 | 99 | 104 | 53,000 |
2003/01/10 | 97 | 101 | 97 | 101 | 39,000 |
2003/01/09 | 98 | 99 | 96 | 99 | 58,000 |
2003/01/08 | 101 | 102 | 100 | 100 | 20,000 |
2003/01/07 | 104 | 104 | 100 | 103 | 37,000 |
2003/01/06 | 101 | 103 | 101 | 103 | 18,000 |