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 |
---|---|---|---|---|---|
2011/12/30 | 269 | 269 | 267 | 269 | 104,000 |
2011/12/29 | 265 | 267 | 264 | 267 | 70,000 |
2011/12/28 | 268 | 270 | 264 | 264 | 99,000 |
2011/12/27 | 264 | 269 | 263 | 268 | 98,000 |
2011/12/26 | 266 | 268 | 266 | 267 | 74,000 |
2011/12/22 | 272 | 272 | 264 | 265 | 136,000 |
2011/12/21 | 271 | 273 | 268 | 270 | 109,000 |
2011/12/20 | 266 | 270 | 265 | 269 | 132,000 |
2011/12/19 | 271 | 272 | 263 | 268 | 174,000 |
2011/12/16 | 281 | 282 | 276 | 276 | 144,000 |
2011/12/15 | 291 | 292 | 279 | 281 | 284,000 |
2011/12/14 | 284 | 285 | 280 | 283 | 143,000 |
2011/12/13 | 285 | 286 | 284 | 285 | 75,000 |
2011/12/12 | 291 | 291 | 284 | 287 | 161,000 |
2011/12/09 | 285 | 287 | 282 | 286 | 391,000 |
2011/12/08 | 289 | 289 | 283 | 285 | 247,000 |
2011/12/07 | 275 | 290 | 275 | 288 | 445,000 |
2011/12/06 | 281 | 283 | 275 | 275 | 193,000 |
2011/12/05 | 281 | 281 | 278 | 280 | 156,000 |
2011/12/02 | 280 | 281 | 278 | 279 | 138,000 |
2011/12/01 | 280 | 281 | 278 | 279 | 160,000 |
2011/11/30 | 279 | 279 | 273 | 275 | 131,000 |
2011/11/29 | 274 | 279 | 274 | 278 | 176,000 |
2011/11/28 | 270 | 275 | 270 | 273 | 127,000 |
2011/11/25 | 273 | 274 | 269 | 269 | 211,000 |
2011/11/24 | 273 | 276 | 271 | 271 | 216,000 |
2011/11/22 | 271 | 280 | 270 | 280 | 212,000 |
2011/11/21 | 279 | 283 | 274 | 274 | 294,000 |
2011/11/18 | 273 | 282 | 273 | 282 | 308,000 |
2011/11/17 | 272 | 276 | 270 | 276 | 231,000 |
2011/11/16 | 268 | 274 | 268 | 273 | 191,000 |
2011/11/15 | 269 | 271 | 267 | 268 | 234,000 |
2011/11/14 | 266 | 270 | 263 | 268 | 194,000 |
2011/11/11 | 260 | 262 | 258 | 260 | 122,000 |
2011/11/10 | 261 | 262 | 258 | 261 | 150,000 |
2011/11/09 | 270 | 271 | 263 | 269 | 212,000 |
2011/11/08 | 273 | 275 | 264 | 270 | 261,000 |
2011/11/07 | 275 | 276 | 271 | 275 | 268,000 |
2011/11/04 | 275 | 277 | 273 | 275 | 304,000 |
2011/11/02 | 267 | 279 | 265 | 275 | 517,000 |
2011/11/01 | 272 | 274 | 268 | 270 | 240,000 |
2011/10/31 | 279 | 281 | 272 | 272 | 531,000 |
2011/10/28 | 285 | 286 | 277 | 280 | 622,000 |
2011/10/27 | 277 | 283 | 273 | 282 | 474,000 |
2011/10/26 | 275 | 281 | 272 | 279 | 341,000 |
2011/10/25 | 289 | 289 | 279 | 282 | 428,000 |
2011/10/24 | 290 | 290 | 280 | 285 | 451,000 |
2011/10/21 | 300 | 300 | 288 | 289 | 345,000 |
2011/10/20 | 302 | 303 | 298 | 300 | 146,000 |
2011/10/19 | 305 | 306 | 301 | 301 | 142,000 |
2011/10/18 | 305 | 305 | 300 | 302 | 128,000 |
2011/10/17 | 305 | 306 | 301 | 306 | 251,000 |
2011/10/14 | 301 | 304 | 299 | 299 | 238,000 |
2011/10/13 | 305 | 306 | 303 | 305 | 332,000 |
2011/10/12 | 304 | 306 | 302 | 305 | 341,000 |
2011/10/11 | 308 | 308 | 304 | 305 | 275,000 |
2011/10/07 | 299 | 303 | 299 | 300 | 369,000 |
2011/10/06 | 288 | 299 | 288 | 299 | 536,000 |
2011/10/05 | 300 | 301 | 286 | 287 | 621,000 |
2011/10/04 | 288 | 305 | 288 | 300 | 596,000 |
2011/10/03 | 294 | 297 | 287 | 296 | 641,000 |
2011/09/30 | 296 | 297 | 287 | 297 | 509,000 |
2011/09/29 | 286 | 294 | 283 | 293 | 388,000 |
2011/09/28 | 284 | 289 | 281 | 289 | 354,000 |
2011/09/27 | 284 | 284 | 275 | 284 | 615,000 |
2011/09/26 | 294 | 297 | 273 | 277 | 1,036,000 |
2011/09/22 | 281 | 281 | 274 | 278 | 240,000 |
2011/09/21 | 282 | 287 | 282 | 283 | 248,000 |
2011/09/20 | 283 | 285 | 279 | 282 | 316,000 |
2011/09/16 | 279 | 285 | 277 | 285 | 299,000 |
2011/09/15 | 275 | 276 | 273 | 275 | 255,000 |
2011/09/14 | 273 | 278 | 267 | 269 | 450,000 |
2011/09/13 | 265 | 274 | 262 | 271 | 490,000 |
2011/09/12 | 257 | 264 | 256 | 259 | 392,000 |
2011/09/09 | 267 | 267 | 257 | 258 | 590,000 |
2011/09/08 | 271 | 272 | 263 | 265 | 228,000 |
2011/09/07 | 264 | 267 | 264 | 267 | 250,000 |
2011/09/06 | 270 | 272 | 255 | 259 | 563,000 |
2011/09/05 | 274 | 276 | 269 | 272 | 347,000 |
2011/09/02 | 279 | 280 | 272 | 275 | 458,000 |
2011/09/01 | 273 | 281 | 273 | 280 | 524,000 |
2011/08/31 | 270 | 276 | 263 | 273 | 610,000 |
2011/08/30 | 260 | 268 | 260 | 266 | 635,000 |
2011/08/29 | 253 | 256 | 250 | 256 | 611,000 |
2011/08/26 | 244 | 253 | 244 | 249 | 728,000 |
2011/08/25 | 250 | 250 | 243 | 245 | 963,000 |
2011/08/24 | 263 | 263 | 248 | 249 | 639,000 |
2011/08/23 | 255 | 262 | 255 | 260 | 378,000 |
2011/08/22 | 261 | 264 | 253 | 253 | 420,000 |
2011/08/19 | 265 | 268 | 263 | 265 | 409,000 |
2011/08/18 | 271 | 274 | 268 | 269 | 374,000 |
2011/08/17 | 270 | 273 | 269 | 270 | 467,000 |
2011/08/16 | 276 | 276 | 271 | 274 | 362,000 |
2011/08/15 | 277 | 283 | 270 | 271 | 379,000 |
2011/08/12 | 280 | 281 | 274 | 274 | 227,000 |
2011/08/11 | 271 | 278 | 271 | 276 | 244,000 |
2011/08/10 | 281 | 282 | 276 | 276 | 311,000 |
2011/08/09 | 264 | 275 | 259 | 272 | 654,000 |
2011/08/08 | 285 | 286 | 276 | 276 | 417,000 |
2011/08/05 | 284 | 289 | 282 | 288 | 410,000 |
2011/08/04 | 304 | 305 | 300 | 300 | 442,000 |
2011/08/03 | 301 | 305 | 299 | 303 | 824,000 |
2011/08/02 | 315 | 315 | 305 | 309 | 1,377,000 |
2011/08/01 | 295 | 299 | 293 | 296 | 187,000 |
2011/07/29 | 295 | 295 | 292 | 293 | 195,000 |
2011/07/28 | 295 | 295 | 293 | 294 | 173,000 |
2011/07/27 | 300 | 301 | 298 | 298 | 163,000 |
2011/07/26 | 300 | 303 | 299 | 302 | 152,000 |
2011/07/25 | 304 | 304 | 299 | 300 | 210,000 |
2011/07/22 | 304 | 304 | 300 | 303 | 248,000 |
2011/07/21 | 303 | 305 | 303 | 304 | 145,000 |
2011/07/20 | 304 | 305 | 303 | 304 | 131,000 |
2011/07/19 | 302 | 303 | 301 | 301 | 168,000 |
2011/07/15 | 303 | 306 | 303 | 306 | 216,000 |
2011/07/14 | 302 | 306 | 302 | 303 | 188,000 |
2011/07/13 | 302 | 308 | 302 | 305 | 198,000 |
2011/07/12 | 306 | 308 | 305 | 306 | 161,000 |
2011/07/11 | 313 | 313 | 310 | 310 | 172,000 |
2011/07/08 | 314 | 317 | 313 | 313 | 305,000 |
2011/07/07 | 310 | 315 | 310 | 314 | 278,000 |
2011/07/06 | 313 | 314 | 309 | 312 | 352,000 |
2011/07/05 | 315 | 318 | 311 | 313 | 564,000 |
2011/07/04 | 305 | 312 | 304 | 311 | 799,000 |
2011/07/01 | 299 | 301 | 297 | 300 | 446,000 |
2011/06/30 | 299 | 299 | 296 | 297 | 404,000 |
2011/06/29 | 298 | 298 | 295 | 298 | 263,000 |
2011/06/28 | 294 | 298 | 293 | 295 | 507,000 |
2011/06/27 | 294 | 296 | 292 | 293 | 367,000 |
2011/06/24 | 292 | 294 | 291 | 294 | 265,000 |
2011/06/23 | 292 | 293 | 289 | 290 | 404,000 |
2011/06/22 | 293 | 295 | 292 | 294 | 373,000 |
2011/06/21 | 293 | 294 | 289 | 292 | 481,000 |
2011/06/20 | 297 | 299 | 293 | 294 | 232,000 |
2011/06/17 | 300 | 302 | 294 | 297 | 353,000 |
2011/06/16 | 306 | 306 | 299 | 299 | 403,000 |
2011/06/15 | 314 | 315 | 308 | 310 | 306,000 |
2011/06/14 | 304 | 311 | 303 | 310 | 303,000 |
2011/06/13 | 306 | 306 | 302 | 304 | 182,000 |
2011/06/10 | 308 | 309 | 304 | 305 | 317,000 |
2011/06/09 | 310 | 310 | 305 | 307 | 233,000 |
2011/06/08 | 310 | 312 | 305 | 310 | 192,000 |
2011/06/07 | 300 | 311 | 300 | 310 | 308,000 |
2011/06/06 | 306 | 310 | 301 | 303 | 215,000 |
2011/06/03 | 309 | 314 | 304 | 306 | 445,000 |
2011/06/02 | 307 | 310 | 307 | 309 | 283,000 |
2011/06/01 | 305 | 314 | 303 | 313 | 490,000 |
2011/05/31 | 300 | 306 | 299 | 303 | 424,000 |
2011/05/30 | 298 | 301 | 296 | 300 | 229,000 |
2011/05/27 | 295 | 298 | 293 | 296 | 295,000 |
2011/05/26 | 298 | 298 | 293 | 295 | 424,000 |
2011/05/25 | 301 | 303 | 293 | 295 | 528,000 |
2011/05/24 | 300 | 308 | 297 | 303 | 348,000 |
2011/05/23 | 309 | 309 | 305 | 306 | 261,000 |
2011/05/20 | 313 | 316 | 308 | 309 | 615,000 |
2011/05/19 | 322 | 323 | 315 | 315 | 355,000 |
2011/05/18 | 315 | 320 | 313 | 319 | 306,000 |
2011/05/17 | 312 | 317 | 310 | 315 | 355,000 |
2011/05/16 | 314 | 319 | 308 | 313 | 428,000 |
2011/05/13 | 324 | 324 | 311 | 313 | 723,000 |
2011/05/12 | 322 | 328 | 317 | 325 | 652,000 |
2011/05/11 | 330 | 333 | 320 | 320 | 802,000 |
2011/05/10 | 337 | 337 | 326 | 328 | 792,000 |
2011/05/09 | 334 | 341 | 329 | 329 | 649,000 |
2011/05/06 | 325 | 328 | 324 | 327 | 192,000 |
2011/05/02 | 328 | 330 | 326 | 330 | 475,000 |
2011/04/28 | 322 | 325 | 319 | 324 | 483,000 |
2011/04/27 | 321 | 322 | 316 | 318 | 470,000 |
2011/04/26 | 332 | 332 | 319 | 319 | 598,000 |
2011/04/25 | 328 | 333 | 327 | 329 | 393,000 |
2011/04/22 | 329 | 337 | 329 | 333 | 203,000 |
2011/04/21 | 337 | 338 | 332 | 333 | 262,000 |
2011/04/20 | 334 | 336 | 332 | 335 | 221,000 |
2011/04/19 | 334 | 338 | 330 | 333 | 283,000 |
2011/04/18 | 334 | 343 | 332 | 339 | 437,000 |
2011/04/15 | 327 | 334 | 326 | 329 | 348,000 |
2011/04/14 | 326 | 332 | 322 | 326 | 912,000 |
2011/04/13 | 325 | 335 | 325 | 332 | 145,000 |
2011/04/12 | 332 | 333 | 328 | 329 | 176,000 |
2011/04/11 | 329 | 339 | 329 | 337 | 435,000 |
2011/04/08 | 315 | 327 | 315 | 324 | 333,000 |
2011/04/07 | 318 | 326 | 317 | 317 | 319,000 |
2011/04/06 | 323 | 325 | 316 | 318 | 311,000 |
2011/04/05 | 332 | 332 | 322 | 325 | 186,000 |
2011/04/04 | 340 | 342 | 333 | 334 | 278,000 |
2011/04/01 | 346 | 349 | 337 | 337 | 429,000 |
2011/03/31 | 350 | 352 | 345 | 349 | 313,000 |
2011/03/30 | 340 | 353 | 337 | 350 | 320,000 |
2011/03/29 | 335 | 342 | 333 | 339 | 260,000 |
2011/03/28 | 340 | 340 | 334 | 340 | 273,000 |
2011/03/25 | 339 | 339 | 332 | 337 | 399,000 |
2011/03/24 | 336 | 340 | 331 | 331 | 330,000 |
2011/03/23 | 341 | 343 | 331 | 337 | 429,000 |
2011/03/22 | 332 | 340 | 329 | 339 | 639,000 |
2011/03/18 | 303 | 321 | 301 | 318 | 954,000 |
2011/03/17 | 270 | 298 | 270 | 289 | 790,000 |
2011/03/16 | 265 | 288 | 265 | 284 | 1,072,000 |
2011/03/15 | 309 | 312 | 224 | 264 | 1,400,000 |
2011/03/14 | 313 | 329 | 303 | 303 | 1,498,000 |
2011/03/11 | 361 | 365 | 361 | 361 | 541,000 |
2011/03/10 | 373 | 375 | 366 | 368 | 357,000 |
2011/03/09 | 379 | 380 | 374 | 377 | 392,000 |
2011/03/08 | 366 | 379 | 365 | 378 | 1,175,000 |
2011/03/07 | 368 | 372 | 363 | 365 | 630,000 |
2011/03/04 | 367 | 370 | 362 | 368 | 793,000 |
2011/03/03 | 364 | 364 | 360 | 362 | 242,000 |
2011/03/02 | 367 | 369 | 362 | 362 | 523,000 |
2011/03/01 | 378 | 379 | 374 | 375 | 335,000 |
2011/02/28 | 362 | 374 | 358 | 372 | 553,000 |
2011/02/25 | 355 | 360 | 353 | 359 | 390,000 |
2011/02/24 | 359 | 360 | 354 | 355 | 305,000 |
2011/02/23 | 364 | 371 | 362 | 363 | 452,000 |
2011/02/22 | 377 | 378 | 370 | 370 | 347,000 |
2011/02/21 | 378 | 379 | 376 | 378 | 160,000 |
2011/02/18 | 385 | 385 | 377 | 380 | 535,000 |
2011/02/17 | 387 | 388 | 381 | 384 | 340,000 |
2011/02/16 | 387 | 387 | 383 | 384 | 277,000 |
2011/02/15 | 381 | 389 | 381 | 388 | 454,000 |
2011/02/14 | 381 | 384 | 378 | 381 | 341,000 |
2011/02/10 | 377 | 380 | 375 | 378 | 212,000 |
2011/02/09 | 382 | 382 | 375 | 377 | 415,000 |
2011/02/08 | 386 | 387 | 380 | 381 | 492,000 |
2011/02/07 | 384 | 388 | 384 | 385 | 482,000 |
2011/02/04 | 390 | 392 | 383 | 388 | 641,000 |
2011/02/03 | 390 | 394 | 383 | 387 | 1,121,000 |
2011/02/02 | 375 | 382 | 375 | 379 | 315,000 |
2011/02/01 | 372 | 375 | 370 | 372 | 280,000 |
2011/01/31 | 372 | 374 | 367 | 371 | 377,000 |
2011/01/28 | 377 | 381 | 375 | 379 | 634,000 |
2011/01/27 | 375 | 379 | 374 | 376 | 339,000 |
2011/01/26 | 379 | 380 | 375 | 376 | 444,000 |
2011/01/25 | 385 | 388 | 378 | 380 | 1,207,000 |
2011/01/24 | 369 | 376 | 366 | 376 | 308,000 |
2011/01/21 | 382 | 384 | 368 | 369 | 834,000 |
2011/01/20 | 384 | 387 | 380 | 382 | 632,000 |
2011/01/19 | 392 | 393 | 384 | 388 | 589,000 |
2011/01/18 | 388 | 393 | 386 | 391 | 417,000 |
2011/01/17 | 385 | 388 | 384 | 387 | 489,000 |
2011/01/14 | 391 | 392 | 383 | 383 | 1,072,000 |
2011/01/13 | 392 | 395 | 390 | 394 | 588,000 |
2011/01/12 | 394 | 397 | 386 | 389 | 1,204,000 |
2011/01/11 | 393 | 394 | 387 | 392 | 1,249,000 |
2011/01/07 | 407 | 407 | 401 | 401 | 337,000 |
2011/01/06 | 410 | 413 | 405 | 406 | 458,000 |
2011/01/05 | 406 | 408 | 398 | 405 | 396,000 |
2011/01/04 | 397 | 408 | 397 | 405 | 333,000 |