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 |
|---|---|---|---|---|---|
| 2006/12/29 | 587 | 594 | 587 | 594 | 99,000 |
| 2006/12/28 | 595 | 595 | 588 | 591 | 155,000 |
| 2006/12/27 | 590 | 599 | 589 | 597 | 349,000 |
| 2006/12/26 | 579 | 588 | 579 | 588 | 230,000 |
| 2006/12/25 | 583 | 586 | 579 | 582 | 223,000 |
| 2006/12/22 | 591 | 591 | 584 | 586 | 220,000 |
| 2006/12/21 | 583 | 590 | 580 | 588 | 179,000 |
| 2006/12/20 | 578 | 593 | 578 | 590 | 297,000 |
| 2006/12/19 | 593 | 593 | 573 | 574 | 513,000 |
| 2006/12/18 | 589 | 595 | 589 | 594 | 427,000 |
| 2006/12/15 | 582 | 589 | 580 | 583 | 438,000 |
| 2006/12/14 | 573 | 582 | 570 | 579 | 298,000 |
| 2006/12/13 | 570 | 573 | 561 | 572 | 273,000 |
| 2006/12/12 | 570 | 570 | 559 | 565 | 418,000 |
| 2006/12/11 | 561 | 572 | 561 | 571 | 347,000 |
| 2006/12/08 | 559 | 563 | 556 | 558 | 404,000 |
| 2006/12/07 | 559 | 564 | 557 | 560 | 188,000 |
| 2006/12/06 | 555 | 562 | 550 | 559 | 385,000 |
| 2006/12/05 | 563 | 564 | 554 | 558 | 392,000 |
| 2006/12/04 | 551 | 568 | 546 | 568 | 495,000 |
| 2006/12/01 | 560 | 561 | 551 | 558 | 376,000 |
| 2006/11/30 | 561 | 566 | 551 | 566 | 767,000 |
| 2006/11/29 | 530 | 562 | 530 | 561 | 1,021,000 |
| 2006/11/28 | 519 | 528 | 516 | 527 | 268,000 |
| 2006/11/27 | 512 | 525 | 507 | 524 | 291,000 |
| 2006/11/24 | 508 | 513 | 502 | 513 | 322,000 |
| 2006/11/22 | 496 | 509 | 496 | 506 | 553,000 |
| 2006/11/21 | 486 | 510 | 482 | 506 | 714,000 |
| 2006/11/20 | 497 | 498 | 477 | 481 | 321,000 |
| 2006/11/17 | 517 | 517 | 500 | 500 | 186,000 |
| 2006/11/16 | 525 | 527 | 516 | 516 | 312,000 |
| 2006/11/15 | 541 | 541 | 519 | 525 | 548,000 |
| 2006/11/14 | 510 | 522 | 506 | 521 | 398,000 |
| 2006/11/13 | 515 | 516 | 494 | 504 | 439,000 |
| 2006/11/10 | 514 | 524 | 510 | 517 | 690,000 |
| 2006/11/09 | 538 | 542 | 523 | 529 | 459,000 |
| 2006/11/08 | 551 | 553 | 536 | 537 | 408,000 |
| 2006/11/07 | 560 | 562 | 552 | 556 | 820,000 |
| 2006/11/06 | 547 | 551 | 541 | 542 | 375,000 |
| 2006/11/02 | 562 | 563 | 550 | 557 | 186,000 |
| 2006/11/01 | 552 | 563 | 545 | 561 | 266,000 |
| 2006/10/31 | 550 | 555 | 544 | 551 | 322,000 |
| 2006/10/30 | 566 | 573 | 549 | 549 | 461,000 |
| 2006/10/27 | 574 | 574 | 567 | 567 | 267,000 |
| 2006/10/26 | 568 | 576 | 566 | 574 | 190,000 |
| 2006/10/25 | 577 | 577 | 566 | 568 | 248,000 |
| 2006/10/24 | 583 | 583 | 572 | 573 | 221,000 |
| 2006/10/23 | 581 | 583 | 574 | 582 | 287,000 |
| 2006/10/20 | 579 | 580 | 575 | 579 | 168,000 |
| 2006/10/19 | 575 | 580 | 572 | 578 | 323,000 |
| 2006/10/18 | 575 | 578 | 565 | 574 | 191,000 |
| 2006/10/17 | 578 | 581 | 575 | 577 | 182,000 |
| 2006/10/16 | 582 | 590 | 580 | 588 | 434,000 |
| 2006/10/13 | 563 | 572 | 560 | 572 | 269,000 |
| 2006/10/12 | 545 | 556 | 541 | 550 | 230,000 |
| 2006/10/11 | 566 | 570 | 536 | 547 | 282,000 |
| 2006/10/10 | 576 | 577 | 565 | 568 | 345,000 |
| 2006/10/06 | 593 | 593 | 580 | 582 | 144,000 |
| 2006/10/05 | 596 | 596 | 579 | 583 | 172,000 |
| 2006/10/04 | 596 | 601 | 575 | 576 | 383,000 |
| 2006/10/03 | 598 | 600 | 595 | 595 | 170,000 |
| 2006/10/02 | 596 | 606 | 594 | 604 | 255,000 |
| 2006/09/29 | 591 | 599 | 591 | 595 | 188,000 |
| 2006/09/28 | 600 | 600 | 589 | 592 | 280,000 |
| 2006/09/27 | 587 | 606 | 585 | 605 | 335,000 |
| 2006/09/26 | 584 | 592 | 581 | 590 | 337,000 |
| 2006/09/25 | 575 | 582 | 568 | 579 | 294,000 |
| 2006/09/22 | 572 | 582 | 571 | 573 | 433,000 |
| 2006/09/21 | 580 | 585 | 570 | 577 | 150,000 |
| 2006/09/20 | 577 | 580 | 570 | 573 | 156,000 |
| 2006/09/19 | 579 | 592 | 576 | 587 | 240,000 |
| 2006/09/15 | 582 | 582 | 569 | 576 | 210,000 |
| 2006/09/14 | 579 | 581 | 576 | 579 | 99,000 |
| 2006/09/13 | 583 | 585 | 568 | 575 | 307,000 |
| 2006/09/12 | 595 | 595 | 572 | 575 | 364,000 |
| 2006/09/11 | 594 | 608 | 593 | 595 | 441,000 |
| 2006/09/08 | 582 | 604 | 581 | 599 | 468,000 |
| 2006/09/07 | 598 | 605 | 589 | 589 | 238,000 |
| 2006/09/06 | 609 | 614 | 600 | 608 | 301,000 |
| 2006/09/05 | 607 | 615 | 603 | 609 | 661,000 |
| 2006/09/04 | 591 | 607 | 589 | 607 | 325,000 |
| 2006/09/01 | 594 | 597 | 591 | 592 | 225,000 |
| 2006/08/31 | 592 | 600 | 586 | 593 | 345,000 |
| 2006/08/30 | 583 | 594 | 579 | 586 | 271,000 |
| 2006/08/29 | 574 | 582 | 574 | 581 | 199,000 |
| 2006/08/28 | 585 | 591 | 574 | 576 | 285,000 |
| 2006/08/25 | 587 | 607 | 582 | 584 | 439,000 |
| 2006/08/24 | 593 | 596 | 585 | 587 | 320,000 |
| 2006/08/23 | 597 | 603 | 590 | 596 | 291,000 |
| 2006/08/22 | 613 | 617 | 596 | 602 | 618,000 |
| 2006/08/21 | 613 | 619 | 613 | 614 | 195,000 |
| 2006/08/18 | 623 | 625 | 607 | 618 | 403,000 |
| 2006/08/17 | 615 | 632 | 615 | 622 | 656,000 |
| 2006/08/16 | 605 | 616 | 604 | 614 | 556,000 |
| 2006/08/15 | 604 | 604 | 596 | 598 | 466,000 |
| 2006/08/14 | 592 | 602 | 586 | 599 | 580,000 |
| 2006/08/11 | 579 | 594 | 569 | 594 | 1,002,000 |
| 2006/08/10 | 571 | 585 | 567 | 581 | 1,961,000 |
| 2006/08/09 | 524 | 524 | 508 | 521 | 308,000 |
| 2006/08/08 | 504 | 522 | 504 | 516 | 263,000 |
| 2006/08/07 | 530 | 537 | 501 | 503 | 581,000 |
| 2006/08/04 | 531 | 535 | 524 | 530 | 307,000 |
| 2006/08/03 | 531 | 533 | 523 | 524 | 362,000 |
| 2006/08/02 | 539 | 542 | 520 | 524 | 747,000 |
| 2006/08/01 | 545 | 545 | 536 | 539 | 386,000 |
| 2006/07/31 | 524 | 542 | 524 | 537 | 415,000 |
| 2006/07/28 | 514 | 523 | 508 | 518 | 235,000 |
| 2006/07/27 | 500 | 512 | 492 | 509 | 314,000 |
| 2006/07/26 | 517 | 520 | 501 | 502 | 248,000 |
| 2006/07/25 | 524 | 525 | 507 | 514 | 319,000 |
| 2006/07/24 | 502 | 512 | 492 | 504 | 535,000 |
| 2006/07/21 | 488 | 507 | 488 | 498 | 395,000 |
| 2006/07/20 | 484 | 513 | 484 | 512 | 630,000 |
| 2006/07/19 | 477 | 488 | 455 | 469 | 1,485,000 |
| 2006/07/18 | 549 | 552 | 466 | 473 | 1,502,000 |
| 2006/07/14 | 539 | 543 | 528 | 529 | 159,000 |
| 2006/07/13 | 548 | 555 | 537 | 544 | 399,000 |
| 2006/07/12 | 570 | 580 | 556 | 560 | 350,000 |
| 2006/07/11 | 587 | 596 | 575 | 580 | 212,000 |
| 2006/07/10 | 573 | 590 | 572 | 587 | 293,000 |
| 2006/07/07 | 601 | 602 | 582 | 588 | 226,000 |
| 2006/07/06 | 595 | 605 | 590 | 596 | 232,000 |
| 2006/07/05 | 590 | 605 | 585 | 600 | 284,000 |
| 2006/07/04 | 620 | 620 | 596 | 600 | 588,000 |
| 2006/07/03 | 576 | 592 | 576 | 580 | 169,000 |
| 2006/06/30 | 580 | 583 | 573 | 576 | 209,000 |
| 2006/06/29 | 566 | 572 | 563 | 572 | 185,000 |
| 2006/06/28 | 551 | 572 | 551 | 566 | 367,000 |
| 2006/06/27 | 580 | 583 | 569 | 571 | 197,000 |
| 2006/06/26 | 567 | 573 | 562 | 570 | 187,000 |
| 2006/06/23 | 568 | 574 | 565 | 573 | 151,000 |
| 2006/06/22 | 567 | 578 | 561 | 574 | 227,000 |
| 2006/06/21 | 559 | 565 | 528 | 548 | 331,000 |
| 2006/06/20 | 564 | 571 | 558 | 563 | 171,000 |
| 2006/06/19 | 582 | 586 | 565 | 572 | 566,000 |
| 2006/06/16 | 605 | 605 | 581 | 585 | 436,000 |
| 2006/06/15 | 580 | 581 | 561 | 568 | 789,000 |
| 2006/06/14 | 507 | 550 | 505 | 534 | 752,000 |
| 2006/06/13 | 532 | 550 | 527 | 527 | 343,000 |
| 2006/06/12 | 548 | 552 | 536 | 548 | 240,000 |
| 2006/06/09 | 526 | 551 | 522 | 548 | 550,000 |
| 2006/06/08 | 511 | 552 | 507 | 528 | 775,000 |
| 2006/06/07 | 589 | 593 | 542 | 561 | 596,000 |
| 2006/06/06 | 590 | 599 | 585 | 588 | 347,000 |
| 2006/06/05 | 602 | 605 | 595 | 598 | 330,000 |
| 2006/06/02 | 607 | 615 | 573 | 614 | 766,000 |
| 2006/06/01 | 626 | 630 | 609 | 611 | 384,000 |
| 2006/05/31 | 601 | 626 | 589 | 621 | 680,000 |
| 2006/05/30 | 620 | 623 | 612 | 616 | 411,000 |
| 2006/05/29 | 635 | 635 | 623 | 626 | 300,000 |
| 2006/05/26 | 626 | 635 | 620 | 627 | 305,000 |
| 2006/05/25 | 628 | 630 | 616 | 621 | 259,000 |
| 2006/05/24 | 613 | 636 | 613 | 636 | 511,000 |
| 2006/05/23 | 613 | 623 | 607 | 617 | 833,000 |
| 2006/05/22 | 633 | 639 | 616 | 617 | 444,000 |
| 2006/05/19 | 635 | 635 | 621 | 630 | 452,000 |
| 2006/05/18 | 609 | 637 | 609 | 635 | 1,136,000 |
| 2006/05/17 | 600 | 650 | 592 | 649 | 2,881,000 |
| 2006/05/16 | 614 | 628 | 586 | 590 | 841,000 |
| 2006/05/15 | 624 | 629 | 613 | 618 | 517,000 |
| 2006/05/12 | 619 | 635 | 613 | 629 | 632,000 |
| 2006/05/11 | 643 | 648 | 635 | 637 | 1,191,000 |
| 2006/05/10 | 624 | 680 | 623 | 643 | 5,689,000 |
| 2006/05/09 | 616 | 619 | 603 | 609 | 475,000 |
| 2006/05/08 | 607 | 620 | 607 | 615 | 451,000 |
| 2006/05/02 | 602 | 611 | 600 | 607 | 198,000 |
| 2006/05/01 | 600 | 606 | 593 | 603 | 268,000 |
| 2006/04/28 | 606 | 611 | 593 | 600 | 357,000 |
| 2006/04/27 | 603 | 608 | 603 | 606 | 150,000 |
| 2006/04/26 | 604 | 605 | 599 | 604 | 270,000 |
| 2006/04/25 | 601 | 610 | 600 | 606 | 177,000 |
| 2006/04/24 | 620 | 622 | 602 | 602 | 359,000 |
| 2006/04/21 | 626 | 633 | 621 | 625 | 268,000 |
| 2006/04/20 | 635 | 635 | 630 | 631 | 273,000 |
| 2006/04/19 | 635 | 640 | 626 | 628 | 669,000 |
| 2006/04/18 | 602 | 627 | 601 | 627 | 362,000 |
| 2006/04/17 | 630 | 630 | 618 | 621 | 350,000 |
| 2006/04/14 | 635 | 635 | 615 | 624 | 261,000 |
| 2006/04/13 | 630 | 643 | 630 | 630 | 547,000 |
| 2006/04/12 | 634 | 635 | 627 | 630 | 486,000 |
| 2006/04/11 | 634 | 638 | 625 | 634 | 685,000 |
| 2006/04/10 | 621 | 635 | 618 | 632 | 569,000 |
| 2006/04/07 | 617 | 619 | 610 | 619 | 414,000 |
| 2006/04/06 | 615 | 620 | 613 | 615 | 331,000 |
| 2006/04/05 | 625 | 625 | 606 | 610 | 693,000 |
| 2006/04/04 | 614 | 627 | 609 | 622 | 1,099,000 |
| 2006/04/03 | 608 | 611 | 602 | 608 | 906,000 |
| 2006/03/31 | 606 | 610 | 604 | 608 | 819,000 |
| 2006/03/30 | 585 | 604 | 582 | 598 | 948,000 |
| 2006/03/29 | 567 | 587 | 566 | 584 | 718,000 |
| 2006/03/28 | 563 | 566 | 557 | 564 | 376,000 |
| 2006/03/27 | 558 | 563 | 557 | 563 | 324,000 |
| 2006/03/24 | 552 | 556 | 547 | 554 | 416,000 |
| 2006/03/23 | 556 | 556 | 548 | 550 | 707,000 |
| 2006/03/22 | 553 | 559 | 544 | 549 | 1,769,000 |
| 2006/03/20 | 544 | 553 | 543 | 550 | 814,000 |
| 2006/03/17 | 541 | 543 | 534 | 538 | 672,000 |
| 2006/03/16 | 557 | 557 | 535 | 537 | 1,148,000 |
| 2006/03/15 | 581 | 581 | 560 | 567 | 705,000 |
| 2006/03/14 | 585 | 588 | 561 | 567 | 521,000 |
| 2006/03/13 | 585 | 590 | 571 | 585 | 573,000 |
| 2006/03/10 | 561 | 575 | 559 | 566 | 634,000 |
| 2006/03/09 | 535 | 557 | 535 | 556 | 265,000 |
| 2006/03/08 | 545 | 551 | 533 | 533 | 246,000 |
| 2006/03/07 | 555 | 556 | 543 | 549 | 349,000 |
| 2006/03/06 | 544 | 553 | 534 | 550 | 306,000 |
| 2006/03/03 | 542 | 560 | 538 | 544 | 458,000 |
| 2006/03/02 | 557 | 559 | 542 | 543 | 276,000 |
| 2006/03/01 | 565 | 567 | 543 | 547 | 673,000 |
| 2006/02/28 | 583 | 586 | 562 | 566 | 660,000 |
| 2006/02/27 | 580 | 587 | 578 | 585 | 418,000 |
| 2006/02/24 | 575 | 582 | 572 | 578 | 495,000 |
| 2006/02/23 | 580 | 595 | 577 | 580 | 440,000 |
| 2006/02/22 | 569 | 588 | 569 | 571 | 558,000 |
| 2006/02/21 | 554 | 571 | 554 | 567 | 454,000 |
| 2006/02/20 | 544 | 576 | 544 | 564 | 731,000 |
| 2006/02/17 | 588 | 599 | 550 | 564 | 767,000 |
| 2006/02/16 | 586 | 600 | 586 | 588 | 616,000 |
| 2006/02/15 | 620 | 621 | 605 | 612 | 710,000 |
| 2006/02/14 | 589 | 614 | 584 | 605 | 1,126,000 |
| 2006/02/13 | 627 | 630 | 584 | 594 | 1,546,000 |
| 2006/02/10 | 686 | 686 | 642 | 645 | 1,834,000 |
| 2006/02/09 | 661 | 668 | 646 | 667 | 517,000 |
| 2006/02/08 | 661 | 675 | 653 | 659 | 774,000 |
| 2006/02/07 | 650 | 673 | 643 | 665 | 1,202,000 |
| 2006/02/06 | 648 | 697 | 642 | 658 | 2,041,000 |
| 2006/02/03 | 625 | 636 | 622 | 625 | 638,000 |
| 2006/02/02 | 631 | 638 | 631 | 632 | 217,000 |
| 2006/02/01 | 639 | 641 | 629 | 631 | 314,000 |
| 2006/01/31 | 630 | 645 | 627 | 641 | 370,000 |
| 2006/01/30 | 631 | 642 | 625 | 638 | 442,000 |
| 2006/01/27 | 635 | 638 | 615 | 625 | 412,000 |
| 2006/01/26 | 599 | 615 | 592 | 615 | 375,000 |
| 2006/01/25 | 586 | 598 | 583 | 592 | 303,000 |
| 2006/01/24 | 582 | 597 | 581 | 586 | 451,000 |
| 2006/01/23 | 594 | 608 | 577 | 586 | 483,000 |
| 2006/01/20 | 606 | 620 | 593 | 602 | 518,000 |
| 2006/01/19 | 551 | 595 | 551 | 590 | 306,000 |
| 2006/01/18 | 614 | 617 | 550 | 571 | 1,017,000 |
| 2006/01/17 | 605 | 634 | 600 | 604 | 782,000 |
| 2006/01/16 | 601 | 612 | 597 | 606 | 478,000 |
| 2006/01/13 | 600 | 609 | 591 | 597 | 633,000 |
| 2006/01/12 | 588 | 606 | 586 | 600 | 938,000 |
| 2006/01/11 | 578 | 585 | 575 | 584 | 383,000 |
| 2006/01/10 | 583 | 583 | 575 | 577 | 399,000 |
| 2006/01/06 | 588 | 588 | 573 | 573 | 537,000 |
| 2006/01/05 | 558 | 590 | 558 | 590 | 1,052,000 |
| 2006/01/04 | 552 | 562 | 550 | 554 | 285,000 |