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 |
---|---|---|---|---|---|
2004/12/30 | 224 | 224 | 220 | 220 | 186,000 |
2004/12/29 | 224 | 227 | 222 | 224 | 675,000 |
2004/12/28 | 219 | 226 | 218 | 223 | 648,000 |
2004/12/27 | 219 | 222 | 218 | 222 | 349,000 |
2004/12/24 | 221 | 223 | 217 | 219 | 593,000 |
2004/12/22 | 220 | 220 | 214 | 219 | 623,000 |
2004/12/21 | 214 | 221 | 214 | 220 | 1,384,000 |
2004/12/20 | 210 | 212 | 208 | 211 | 326,000 |
2004/12/17 | 206 | 211 | 205 | 209 | 507,000 |
2004/12/16 | 210 | 211 | 207 | 207 | 473,000 |
2004/12/15 | 210 | 213 | 210 | 211 | 543,000 |
2004/12/14 | 211 | 213 | 208 | 210 | 549,000 |
2004/12/13 | 213 | 214 | 209 | 209 | 325,000 |
2004/12/10 | 213 | 216 | 210 | 212 | 637,000 |
2004/12/09 | 220 | 222 | 212 | 215 | 1,875,000 |
2004/12/08 | 209 | 223 | 207 | 223 | 4,260,000 |
2004/12/07 | 212 | 212 | 207 | 208 | 512,000 |
2004/12/06 | 205 | 211 | 203 | 209 | 697,000 |
2004/12/03 | 203 | 206 | 201 | 205 | 387,000 |
2004/12/02 | 203 | 203 | 200 | 202 | 139,000 |
2004/12/01 | 201 | 202 | 199 | 201 | 217,000 |
2004/11/30 | 202 | 205 | 200 | 203 | 188,000 |
2004/11/29 | 199 | 203 | 199 | 201 | 192,000 |
2004/11/26 | 201 | 203 | 200 | 200 | 153,000 |
2004/11/25 | 204 | 204 | 200 | 202 | 158,000 |
2004/11/24 | 202 | 205 | 198 | 203 | 390,000 |
2004/11/22 | 201 | 201 | 197 | 198 | 298,000 |
2004/11/19 | 204 | 204 | 201 | 203 | 193,000 |
2004/11/18 | 205 | 207 | 204 | 204 | 139,000 |
2004/11/17 | 206 | 206 | 204 | 206 | 127,000 |
2004/11/16 | 208 | 208 | 204 | 204 | 124,000 |
2004/11/15 | 208 | 209 | 205 | 207 | 299,000 |
2004/11/12 | 202 | 205 | 202 | 205 | 224,000 |
2004/11/11 | 207 | 207 | 203 | 203 | 291,000 |
2004/11/10 | 208 | 209 | 205 | 206 | 613,000 |
2004/11/09 | 206 | 207 | 205 | 206 | 137,000 |
2004/11/08 | 208 | 210 | 206 | 206 | 267,000 |
2004/11/05 | 210 | 211 | 208 | 209 | 325,000 |
2004/11/04 | 212 | 212 | 206 | 207 | 458,000 |
2004/11/02 | 197 | 212 | 196 | 209 | 1,594,000 |
2004/11/01 | 196 | 198 | 194 | 195 | 297,000 |
2004/10/29 | 203 | 203 | 197 | 200 | 355,000 |
2004/10/28 | 199 | 202 | 197 | 200 | 346,000 |
2004/10/27 | 199 | 200 | 196 | 197 | 239,000 |
2004/10/26 | 198 | 199 | 196 | 197 | 289,000 |
2004/10/25 | 202 | 203 | 198 | 200 | 162,000 |
2004/10/22 | 200 | 203 | 200 | 202 | 182,000 |
2004/10/21 | 206 | 206 | 195 | 200 | 370,000 |
2004/10/20 | 205 | 208 | 202 | 204 | 254,000 |
2004/10/19 | 208 | 208 | 205 | 206 | 183,000 |
2004/10/18 | 204 | 208 | 204 | 205 | 213,000 |
2004/10/15 | 205 | 207 | 201 | 205 | 266,000 |
2004/10/14 | 212 | 212 | 207 | 208 | 336,000 |
2004/10/13 | 209 | 216 | 208 | 212 | 1,608,000 |
2004/10/12 | 210 | 210 | 207 | 209 | 265,000 |
2004/10/08 | 207 | 211 | 206 | 207 | 485,000 |
2004/10/07 | 214 | 215 | 209 | 211 | 575,000 |
2004/10/06 | 209 | 217 | 208 | 214 | 1,139,000 |
2004/10/05 | 211 | 212 | 206 | 210 | 496,000 |
2004/10/04 | 208 | 211 | 207 | 211 | 729,000 |
2004/10/01 | 200 | 208 | 199 | 206 | 479,000 |
2004/09/30 | 200 | 200 | 197 | 198 | 366,000 |
2004/09/29 | 199 | 200 | 194 | 199 | 411,000 |
2004/09/28 | 197 | 203 | 195 | 197 | 700,000 |
2004/09/27 | 196 | 210 | 196 | 206 | 1,446,000 |
2004/09/24 | 195 | 198 | 193 | 197 | 298,000 |
2004/09/22 | 201 | 202 | 198 | 199 | 282,000 |
2004/09/21 | 201 | 202 | 198 | 201 | 314,000 |
2004/09/17 | 208 | 208 | 202 | 203 | 472,000 |
2004/09/16 | 212 | 214 | 209 | 209 | 558,000 |
2004/09/15 | 216 | 217 | 213 | 215 | 398,000 |
2004/09/14 | 222 | 224 | 214 | 215 | 1,537,000 |
2004/09/13 | 212 | 219 | 212 | 217 | 647,000 |
2004/09/10 | 209 | 213 | 209 | 210 | 767,000 |
2004/09/09 | 215 | 220 | 207 | 207 | 1,409,000 |
2004/09/08 | 209 | 223 | 209 | 221 | 3,015,000 |
2004/09/07 | 208 | 208 | 204 | 207 | 379,000 |
2004/09/06 | 203 | 207 | 201 | 207 | 282,000 |
2004/09/03 | 206 | 206 | 200 | 203 | 479,000 |
2004/09/02 | 207 | 208 | 205 | 206 | 509,000 |
2004/09/01 | 206 | 210 | 205 | 209 | 1,105,000 |
2004/08/31 | 207 | 208 | 204 | 206 | 155,000 |
2004/08/30 | 205 | 209 | 205 | 207 | 512,000 |
2004/08/27 | 205 | 205 | 200 | 204 | 314,000 |
2004/08/26 | 203 | 205 | 199 | 204 | 359,000 |
2004/08/25 | 197 | 200 | 196 | 200 | 190,000 |
2004/08/24 | 198 | 198 | 193 | 196 | 156,000 |
2004/08/23 | 196 | 199 | 196 | 197 | 138,000 |
2004/08/20 | 196 | 196 | 191 | 195 | 126,000 |
2004/08/19 | 193 | 195 | 191 | 195 | 190,000 |
2004/08/18 | 189 | 190 | 188 | 190 | 120,000 |
2004/08/17 | 192 | 193 | 190 | 190 | 169,000 |
2004/08/16 | 188 | 191 | 188 | 189 | 124,000 |
2004/08/13 | 196 | 196 | 189 | 189 | 495,000 |
2004/08/12 | 199 | 199 | 195 | 195 | 86,000 |
2004/08/11 | 199 | 200 | 196 | 198 | 138,000 |
2004/08/10 | 194 | 196 | 193 | 194 | 108,000 |
2004/08/09 | 190 | 194 | 190 | 194 | 101,000 |
2004/08/06 | 193 | 196 | 192 | 193 | 182,000 |
2004/08/05 | 195 | 196 | 192 | 196 | 121,000 |
2004/08/04 | 201 | 202 | 191 | 197 | 291,000 |
2004/08/03 | 206 | 206 | 202 | 203 | 123,000 |
2004/08/02 | 206 | 208 | 204 | 205 | 85,000 |
2004/07/30 | 206 | 207 | 203 | 206 | 121,000 |
2004/07/29 | 206 | 207 | 200 | 201 | 180,000 |
2004/07/28 | 203 | 206 | 202 | 206 | 234,000 |
2004/07/27 | 208 | 209 | 198 | 200 | 229,000 |
2004/07/26 | 210 | 214 | 208 | 208 | 270,000 |
2004/07/23 | 215 | 215 | 213 | 214 | 214,000 |
2004/07/22 | 215 | 219 | 214 | 215 | 288,000 |
2004/07/21 | 215 | 220 | 214 | 219 | 490,000 |
2004/07/20 | 215 | 216 | 213 | 216 | 159,000 |
2004/07/16 | 217 | 219 | 214 | 218 | 263,000 |
2004/07/15 | 224 | 224 | 217 | 219 | 266,000 |
2004/07/14 | 228 | 229 | 221 | 221 | 247,000 |
2004/07/13 | 226 | 226 | 224 | 226 | 184,000 |
2004/07/12 | 225 | 225 | 223 | 224 | 162,000 |
2004/07/09 | 218 | 223 | 218 | 223 | 145,000 |
2004/07/08 | 222 | 222 | 219 | 219 | 207,000 |
2004/07/07 | 222 | 222 | 219 | 222 | 272,000 |
2004/07/06 | 221 | 226 | 221 | 223 | 382,000 |
2004/07/05 | 228 | 231 | 218 | 220 | 889,000 |
2004/07/02 | 231 | 237 | 230 | 235 | 895,000 |
2004/07/01 | 235 | 237 | 232 | 233 | 621,000 |
2004/06/30 | 233 | 238 | 231 | 238 | 1,137,000 |
2004/06/29 | 231 | 233 | 229 | 231 | 246,000 |
2004/06/28 | 233 | 234 | 230 | 232 | 219,000 |
2004/06/25 | 229 | 231 | 226 | 230 | 244,000 |
2004/06/24 | 230 | 230 | 227 | 227 | 209,000 |
2004/06/23 | 231 | 231 | 226 | 226 | 222,000 |
2004/06/22 | 233 | 233 | 228 | 231 | 248,000 |
2004/06/21 | 234 | 234 | 232 | 233 | 199,000 |
2004/06/18 | 234 | 237 | 230 | 233 | 339,000 |
2004/06/17 | 234 | 239 | 234 | 239 | 318,000 |
2004/06/16 | 236 | 238 | 235 | 236 | 343,000 |
2004/06/15 | 240 | 241 | 233 | 233 | 412,000 |
2004/06/14 | 241 | 247 | 239 | 240 | 1,042,000 |
2004/06/11 | 240 | 241 | 236 | 239 | 683,000 |
2004/06/10 | 235 | 242 | 234 | 237 | 1,488,000 |
2004/06/09 | 235 | 235 | 231 | 232 | 155,000 |
2004/06/08 | 233 | 233 | 230 | 232 | 287,000 |
2004/06/07 | 224 | 228 | 224 | 227 | 263,000 |
2004/06/04 | 221 | 226 | 221 | 224 | 118,000 |
2004/06/03 | 232 | 232 | 222 | 222 | 255,000 |
2004/06/02 | 230 | 230 | 228 | 228 | 66,000 |
2004/06/01 | 228 | 232 | 227 | 230 | 201,000 |
2004/05/31 | 228 | 231 | 225 | 228 | 227,000 |
2004/05/28 | 230 | 232 | 228 | 232 | 228,000 |
2004/05/27 | 231 | 231 | 223 | 224 | 227,000 |
2004/05/26 | 235 | 235 | 229 | 230 | 222,000 |
2004/05/25 | 235 | 235 | 230 | 232 | 152,000 |
2004/05/24 | 235 | 238 | 233 | 234 | 451,000 |
2004/05/21 | 223 | 243 | 223 | 235 | 1,553,000 |
2004/05/20 | 222 | 224 | 215 | 215 | 498,000 |
2004/05/19 | 215 | 223 | 215 | 217 | 423,000 |
2004/05/18 | 202 | 213 | 198 | 212 | 358,000 |
2004/05/17 | 221 | 221 | 200 | 202 | 895,000 |
2004/05/14 | 221 | 224 | 214 | 223 | 593,000 |
2004/05/13 | 228 | 229 | 222 | 223 | 523,000 |
2004/05/12 | 220 | 229 | 220 | 224 | 705,000 |
2004/05/11 | 211 | 220 | 210 | 215 | 590,000 |
2004/05/10 | 234 | 238 | 217 | 221 | 821,000 |
2004/05/07 | 240 | 245 | 232 | 242 | 667,000 |
2004/05/06 | 255 | 257 | 245 | 245 | 773,000 |
2004/04/30 | 259 | 261 | 253 | 254 | 2,013,000 |
2004/04/28 | 261 | 265 | 258 | 259 | 2,895,000 |
2004/04/27 | 255 | 260 | 249 | 253 | 872,000 |
2004/04/26 | 252 | 259 | 247 | 255 | 1,224,000 |
2004/04/23 | 255 | 255 | 242 | 247 | 516,000 |
2004/04/22 | 250 | 260 | 249 | 255 | 870,000 |
2004/04/21 | 245 | 250 | 245 | 248 | 361,000 |
2004/04/20 | 238 | 249 | 238 | 248 | 285,000 |
2004/04/19 | 252 | 252 | 239 | 241 | 353,000 |
2004/04/16 | 250 | 250 | 245 | 247 | 320,000 |
2004/04/15 | 258 | 261 | 250 | 251 | 736,000 |
2004/04/14 | 250 | 255 | 250 | 255 | 436,000 |
2004/04/13 | 256 | 258 | 250 | 251 | 306,000 |
2004/04/12 | 250 | 255 | 250 | 254 | 437,000 |
2004/04/09 | 253 | 255 | 241 | 246 | 1,151,000 |
2004/04/08 | 260 | 265 | 256 | 260 | 2,403,000 |
2004/04/07 | 244 | 271 | 241 | 270 | 5,371,000 |
2004/04/06 | 236 | 246 | 236 | 244 | 3,291,000 |
2004/04/05 | 235 | 235 | 231 | 233 | 385,000 |
2004/04/02 | 231 | 232 | 226 | 231 | 350,000 |
2004/04/01 | 234 | 234 | 229 | 230 | 354,000 |
2004/03/31 | 232 | 233 | 229 | 232 | 275,000 |
2004/03/30 | 237 | 237 | 231 | 233 | 419,000 |
2004/03/29 | 233 | 236 | 231 | 235 | 367,000 |
2004/03/26 | 235 | 235 | 230 | 231 | 398,000 |
2004/03/25 | 228 | 235 | 228 | 232 | 743,000 |
2004/03/24 | 230 | 231 | 227 | 228 | 459,000 |
2004/03/23 | 230 | 232 | 228 | 230 | 451,000 |
2004/03/22 | 234 | 235 | 231 | 232 | 316,000 |
2004/03/19 | 231 | 236 | 231 | 236 | 355,000 |
2004/03/18 | 245 | 245 | 234 | 236 | 773,000 |
2004/03/17 | 238 | 246 | 235 | 242 | 2,909,000 |
2004/03/16 | 231 | 233 | 229 | 229 | 629,000 |
2004/03/15 | 233 | 237 | 231 | 236 | 664,000 |
2004/03/12 | 228 | 230 | 225 | 228 | 882,000 |
2004/03/11 | 225 | 233 | 225 | 233 | 615,000 |
2004/03/10 | 232 | 232 | 226 | 232 | 726,000 |
2004/03/09 | 231 | 234 | 229 | 232 | 811,000 |
2004/03/08 | 239 | 240 | 233 | 238 | 987,000 |
2004/03/05 | 241 | 242 | 233 | 234 | 1,506,000 |
2004/03/04 | 236 | 243 | 235 | 238 | 4,628,000 |
2004/03/03 | 215 | 234 | 215 | 229 | 6,109,000 |
2004/03/02 | 217 | 217 | 213 | 215 | 1,193,000 |
2004/03/01 | 219 | 220 | 216 | 217 | 1,050,000 |
2004/02/27 | 216 | 216 | 210 | 215 | 1,185,000 |
2004/02/26 | 221 | 223 | 213 | 215 | 4,925,000 |
2004/02/25 | 212 | 222 | 202 | 221 | 5,142,000 |
2004/02/24 | 202 | 212 | 202 | 209 | 3,934,000 |
2004/02/23 | 197 | 203 | 196 | 201 | 1,176,000 |
2004/02/20 | 196 | 198 | 193 | 196 | 659,000 |
2004/02/19 | 191 | 201 | 191 | 201 | 1,053,000 |
2004/02/18 | 188 | 192 | 184 | 190 | 469,000 |
2004/02/17 | 185 | 186 | 182 | 184 | 127,000 |
2004/02/16 | 183 | 183 | 179 | 182 | 115,000 |
2004/02/13 | 182 | 185 | 182 | 182 | 100,000 |
2004/02/12 | 185 | 185 | 182 | 184 | 147,000 |
2004/02/10 | 180 | 181 | 178 | 180 | 108,000 |
2004/02/09 | 187 | 188 | 181 | 181 | 109,000 |
2004/02/06 | 178 | 183 | 177 | 182 | 256,000 |
2004/02/05 | 178 | 180 | 175 | 179 | 292,000 |
2004/02/04 | 190 | 190 | 182 | 183 | 237,000 |
2004/02/03 | 187 | 190 | 185 | 187 | 150,000 |
2004/02/02 | 185 | 191 | 185 | 190 | 183,000 |
2004/01/30 | 186 | 187 | 184 | 186 | 173,000 |
2004/01/29 | 190 | 190 | 180 | 187 | 448,000 |
2004/01/28 | 192 | 194 | 187 | 192 | 444,000 |
2004/01/27 | 197 | 202 | 196 | 197 | 1,034,000 |
2004/01/26 | 194 | 196 | 189 | 196 | 558,000 |
2004/01/23 | 187 | 197 | 187 | 193 | 1,666,000 |
2004/01/22 | 184 | 188 | 184 | 187 | 297,000 |
2004/01/21 | 184 | 187 | 183 | 184 | 213,000 |
2004/01/20 | 187 | 188 | 185 | 187 | 220,000 |
2004/01/19 | 185 | 189 | 184 | 186 | 176,000 |
2004/01/16 | 184 | 186 | 183 | 184 | 177,000 |
2004/01/15 | 188 | 191 | 185 | 185 | 517,000 |
2004/01/14 | 181 | 188 | 178 | 187 | 375,000 |
2004/01/13 | 187 | 187 | 181 | 181 | 228,000 |
2004/01/09 | 186 | 187 | 182 | 183 | 273,000 |
2004/01/08 | 178 | 189 | 178 | 184 | 840,000 |
2004/01/07 | 178 | 178 | 175 | 177 | 248,000 |
2004/01/06 | 177 | 177 | 173 | 176 | 332,000 |
2004/01/05 | 173 | 175 | 172 | 172 | 199,000 |