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 |
---|---|---|---|---|---|
2014/12/30 | 613 | 616 | 607 | 609 | 615,000 |
2014/12/29 | 597 | 617 | 595 | 613 | 1,555,000 |
2014/12/26 | 585 | 593 | 581 | 584 | 698,000 |
2014/12/25 | 590 | 597 | 582 | 585 | 617,000 |
2014/12/24 | 596 | 608 | 593 | 595 | 915,000 |
2014/12/22 | 599 | 600 | 580 | 586 | 824,000 |
2014/12/19 | 572 | 598 | 570 | 595 | 1,345,000 |
2014/12/18 | 600 | 604 | 568 | 572 | 1,961,000 |
2014/12/17 | 550 | 588 | 548 | 583 | 2,853,000 |
2014/12/16 | 538 | 544 | 531 | 534 | 1,135,000 |
2014/12/15 | 537 | 537 | 527 | 528 | 527,000 |
2014/12/12 | 526 | 546 | 526 | 538 | 856,000 |
2014/12/11 | 520 | 535 | 518 | 533 | 665,000 |
2014/12/10 | 534 | 534 | 522 | 530 | 619,000 |
2014/12/09 | 539 | 547 | 537 | 538 | 787,000 |
2014/12/08 | 532 | 538 | 531 | 536 | 554,000 |
2014/12/05 | 508 | 529 | 508 | 527 | 1,326,000 |
2014/12/04 | 495 | 508 | 495 | 506 | 644,000 |
2014/12/03 | 496 | 503 | 494 | 496 | 672,000 |
2014/12/02 | 497 | 498 | 492 | 496 | 485,000 |
2014/12/01 | 502 | 505 | 493 | 498 | 891,000 |
2014/11/28 | 513 | 515 | 505 | 506 | 403,000 |
2014/11/27 | 512 | 513 | 505 | 510 | 621,000 |
2014/11/26 | 499 | 520 | 498 | 517 | 1,348,000 |
2014/11/25 | 485 | 503 | 485 | 498 | 1,249,000 |
2014/11/21 | 475 | 485 | 472 | 482 | 605,000 |
2014/11/20 | 478 | 482 | 474 | 474 | 414,000 |
2014/11/19 | 480 | 485 | 476 | 477 | 553,000 |
2014/11/18 | 466 | 480 | 466 | 479 | 628,000 |
2014/11/17 | 473 | 476 | 462 | 463 | 895,000 |
2014/11/14 | 483 | 484 | 472 | 478 | 784,000 |
2014/11/13 | 473 | 485 | 469 | 482 | 1,478,000 |
2014/11/12 | 469 | 481 | 466 | 474 | 1,995,000 |
2014/11/11 | 446 | 472 | 446 | 471 | 2,728,000 |
2014/11/10 | 428 | 455 | 425 | 448 | 4,052,000 |
2014/11/07 | 411 | 414 | 405 | 414 | 749,000 |
2014/11/06 | 410 | 415 | 406 | 407 | 1,668,000 |
2014/11/05 | 395 | 398 | 392 | 393 | 419,000 |
2014/11/04 | 410 | 410 | 392 | 397 | 1,001,000 |
2014/10/31 | 378 | 389 | 375 | 388 | 834,000 |
2014/10/30 | 373 | 377 | 370 | 370 | 617,000 |
2014/10/29 | 367 | 375 | 367 | 373 | 409,000 |
2014/10/28 | 364 | 367 | 363 | 364 | 253,000 |
2014/10/27 | 368 | 368 | 363 | 364 | 374,000 |
2014/10/24 | 365 | 367 | 360 | 365 | 503,000 |
2014/10/23 | 360 | 362 | 357 | 357 | 309,000 |
2014/10/22 | 356 | 365 | 354 | 363 | 578,000 |
2014/10/21 | 354 | 356 | 344 | 346 | 586,000 |
2014/10/20 | 347 | 357 | 347 | 354 | 601,000 |
2014/10/17 | 346 | 348 | 338 | 339 | 780,000 |
2014/10/16 | 352 | 352 | 345 | 348 | 695,000 |
2014/10/15 | 358 | 364 | 356 | 360 | 715,000 |
2014/10/14 | 365 | 365 | 353 | 355 | 1,144,000 |
2014/10/10 | 381 | 381 | 372 | 376 | 509,000 |
2014/10/09 | 395 | 396 | 386 | 387 | 358,000 |
2014/10/08 | 393 | 395 | 384 | 393 | 475,000 |
2014/10/07 | 408 | 408 | 401 | 401 | 382,000 |
2014/10/06 | 404 | 407 | 401 | 404 | 285,000 |
2014/10/03 | 395 | 399 | 395 | 397 | 294,000 |
2014/10/02 | 400 | 400 | 392 | 393 | 710,000 |
2014/10/01 | 423 | 425 | 406 | 407 | 988,000 |
2014/09/30 | 429 | 433 | 423 | 426 | 380,000 |
2014/09/29 | 434 | 435 | 430 | 434 | 294,000 |
2014/09/26 | 428 | 435 | 427 | 431 | 404,000 |
2014/09/25 | 429 | 437 | 429 | 435 | 639,000 |
2014/09/24 | 420 | 428 | 420 | 428 | 285,000 |
2014/09/22 | 425 | 426 | 420 | 421 | 289,000 |
2014/09/19 | 427 | 427 | 423 | 426 | 518,000 |
2014/09/18 | 426 | 429 | 426 | 428 | 216,000 |
2014/09/17 | 432 | 433 | 425 | 425 | 214,000 |
2014/09/16 | 432 | 433 | 429 | 433 | 253,000 |
2014/09/12 | 427 | 433 | 427 | 429 | 497,000 |
2014/09/11 | 430 | 431 | 424 | 425 | 250,000 |
2014/09/10 | 425 | 430 | 425 | 429 | 210,000 |
2014/09/09 | 432 | 433 | 426 | 427 | 388,000 |
2014/09/08 | 424 | 430 | 424 | 430 | 332,000 |
2014/09/05 | 424 | 425 | 422 | 422 | 182,000 |
2014/09/04 | 425 | 425 | 420 | 421 | 251,000 |
2014/09/03 | 429 | 430 | 425 | 427 | 304,000 |
2014/09/02 | 423 | 429 | 422 | 429 | 365,000 |
2014/09/01 | 420 | 424 | 419 | 421 | 282,000 |
2014/08/29 | 422 | 423 | 419 | 420 | 292,000 |
2014/08/28 | 420 | 423 | 418 | 423 | 233,000 |
2014/08/27 | 424 | 427 | 419 | 422 | 329,000 |
2014/08/26 | 418 | 426 | 417 | 424 | 728,000 |
2014/08/25 | 416 | 418 | 414 | 417 | 305,000 |
2014/08/22 | 418 | 419 | 413 | 414 | 393,000 |
2014/08/21 | 420 | 421 | 414 | 419 | 621,000 |
2014/08/20 | 425 | 426 | 419 | 420 | 412,000 |
2014/08/19 | 422 | 427 | 417 | 425 | 876,000 |
2014/08/18 | 416 | 421 | 416 | 418 | 500,000 |
2014/08/15 | 410 | 416 | 408 | 414 | 476,000 |
2014/08/14 | 414 | 416 | 406 | 409 | 714,000 |
2014/08/13 | 412 | 414 | 406 | 409 | 592,000 |
2014/08/12 | 411 | 422 | 410 | 412 | 1,104,000 |
2014/08/11 | 400 | 419 | 400 | 412 | 1,651,000 |
2014/08/08 | 388 | 394 | 377 | 386 | 2,086,000 |
2014/08/07 | 388 | 390 | 379 | 385 | 1,550,000 |
2014/08/06 | 397 | 398 | 386 | 388 | 1,544,000 |
2014/08/05 | 396 | 410 | 395 | 396 | 2,522,000 |
2014/08/04 | 445 | 451 | 437 | 443 | 686,000 |
2014/08/01 | 454 | 455 | 439 | 440 | 1,134,000 |
2014/07/31 | 465 | 466 | 455 | 456 | 822,000 |
2014/07/30 | 462 | 467 | 462 | 463 | 598,000 |
2014/07/29 | 469 | 470 | 461 | 466 | 612,000 |
2014/07/28 | 465 | 468 | 463 | 466 | 443,000 |
2014/07/25 | 449 | 466 | 447 | 465 | 955,000 |
2014/07/24 | 445 | 448 | 443 | 444 | 415,000 |
2014/07/23 | 450 | 453 | 444 | 445 | 548,000 |
2014/07/22 | 450 | 454 | 444 | 446 | 650,000 |
2014/07/18 | 446 | 451 | 442 | 444 | 416,000 |
2014/07/17 | 443 | 452 | 441 | 450 | 688,000 |
2014/07/16 | 452 | 454 | 447 | 447 | 535,000 |
2014/07/15 | 455 | 458 | 453 | 454 | 466,000 |
2014/07/14 | 457 | 457 | 449 | 453 | 665,000 |
2014/07/11 | 462 | 462 | 454 | 459 | 283,000 |
2014/07/10 | 475 | 475 | 464 | 464 | 300,000 |
2014/07/09 | 469 | 472 | 464 | 471 | 390,000 |
2014/07/08 | 475 | 480 | 468 | 476 | 420,000 |
2014/07/07 | 481 | 484 | 475 | 476 | 237,000 |
2014/07/04 | 482 | 484 | 478 | 481 | 432,000 |
2014/07/03 | 483 | 489 | 478 | 482 | 723,000 |
2014/07/02 | 480 | 485 | 480 | 483 | 686,000 |
2014/07/01 | 473 | 484 | 473 | 477 | 856,000 |
2014/06/30 | 470 | 475 | 468 | 473 | 493,000 |
2014/06/27 | 472 | 473 | 467 | 471 | 682,000 |
2014/06/26 | 470 | 477 | 468 | 474 | 466,000 |
2014/06/25 | 471 | 475 | 466 | 466 | 534,000 |
2014/06/24 | 477 | 477 | 468 | 474 | 1,176,000 |
2014/06/23 | 486 | 489 | 483 | 483 | 417,000 |
2014/06/20 | 481 | 488 | 480 | 486 | 623,000 |
2014/06/19 | 476 | 491 | 475 | 481 | 1,303,000 |
2014/06/18 | 467 | 479 | 466 | 475 | 1,339,000 |
2014/06/17 | 467 | 467 | 460 | 462 | 548,000 |
2014/06/16 | 467 | 473 | 462 | 469 | 1,180,000 |
2014/06/13 | 446 | 457 | 445 | 452 | 755,000 |
2014/06/12 | 447 | 454 | 446 | 448 | 549,000 |
2014/06/11 | 440 | 456 | 440 | 452 | 1,324,000 |
2014/06/10 | 433 | 439 | 430 | 438 | 575,000 |
2014/06/09 | 435 | 439 | 433 | 435 | 443,000 |
2014/06/06 | 433 | 435 | 428 | 435 | 602,000 |
2014/06/05 | 434 | 434 | 424 | 430 | 794,000 |
2014/06/04 | 410 | 430 | 410 | 429 | 1,454,000 |
2014/06/03 | 402 | 408 | 397 | 405 | 512,000 |
2014/06/02 | 393 | 399 | 390 | 397 | 314,000 |
2014/05/30 | 399 | 399 | 386 | 388 | 726,000 |
2014/05/29 | 396 | 400 | 395 | 396 | 333,000 |
2014/05/28 | 394 | 397 | 391 | 392 | 395,000 |
2014/05/27 | 390 | 396 | 389 | 391 | 264,000 |
2014/05/26 | 386 | 390 | 386 | 390 | 161,000 |
2014/05/23 | 384 | 388 | 380 | 382 | 274,000 |
2014/05/22 | 379 | 384 | 375 | 380 | 573,000 |
2014/05/21 | 374 | 379 | 372 | 374 | 299,000 |
2014/05/20 | 385 | 385 | 377 | 379 | 289,000 |
2014/05/19 | 388 | 392 | 384 | 384 | 262,000 |
2014/05/16 | 387 | 393 | 387 | 390 | 276,000 |
2014/05/15 | 398 | 400 | 390 | 397 | 523,000 |
2014/05/14 | 408 | 409 | 401 | 402 | 407,000 |
2014/05/13 | 411 | 411 | 405 | 411 | 356,000 |
2014/05/12 | 400 | 406 | 395 | 402 | 748,000 |
2014/05/09 | 395 | 398 | 391 | 392 | 236,000 |
2014/05/08 | 383 | 390 | 383 | 388 | 178,000 |
2014/05/07 | 388 | 388 | 380 | 380 | 301,000 |
2014/05/02 | 392 | 392 | 386 | 392 | 147,000 |
2014/05/01 | 386 | 393 | 383 | 392 | 375,000 |
2014/04/30 | 397 | 398 | 387 | 387 | 244,000 |
2014/04/28 | 402 | 402 | 392 | 397 | 223,000 |
2014/04/25 | 404 | 410 | 401 | 404 | 372,000 |
2014/04/24 | 407 | 409 | 401 | 402 | 207,000 |
2014/04/23 | 403 | 410 | 403 | 409 | 243,000 |
2014/04/22 | 405 | 409 | 399 | 399 | 267,000 |
2014/04/21 | 401 | 406 | 400 | 405 | 180,000 |
2014/04/18 | 399 | 401 | 396 | 401 | 174,000 |
2014/04/17 | 401 | 402 | 392 | 394 | 168,000 |
2014/04/16 | 391 | 398 | 389 | 397 | 294,000 |
2014/04/15 | 386 | 386 | 376 | 384 | 369,000 |
2014/04/14 | 378 | 384 | 377 | 378 | 220,000 |
2014/04/11 | 380 | 382 | 373 | 378 | 353,000 |
2014/04/10 | 392 | 397 | 387 | 387 | 300,000 |
2014/04/09 | 390 | 393 | 387 | 390 | 287,000 |
2014/04/08 | 403 | 403 | 394 | 397 | 430,000 |
2014/04/07 | 411 | 413 | 406 | 407 | 356,000 |
2014/04/04 | 413 | 421 | 413 | 419 | 276,000 |
2014/04/03 | 420 | 421 | 416 | 416 | 363,000 |
2014/04/02 | 426 | 426 | 417 | 417 | 433,000 |
2014/04/01 | 417 | 422 | 411 | 422 | 600,000 |
2014/03/31 | 420 | 423 | 406 | 411 | 753,000 |
2014/03/28 | 415 | 424 | 409 | 424 | 496,000 |
2014/03/27 | 408 | 410 | 400 | 407 | 255,000 |
2014/03/26 | 413 | 414 | 409 | 412 | 258,000 |
2014/03/25 | 409 | 417 | 407 | 410 | 566,000 |
2014/03/24 | 387 | 409 | 387 | 404 | 468,000 |
2014/03/20 | 394 | 399 | 387 | 387 | 444,000 |
2014/03/19 | 398 | 401 | 392 | 394 | 215,000 |
2014/03/18 | 400 | 403 | 396 | 398 | 385,000 |
2014/03/17 | 388 | 392 | 381 | 384 | 520,000 |
2014/03/14 | 392 | 398 | 387 | 388 | 733,000 |
2014/03/13 | 407 | 411 | 403 | 406 | 333,000 |
2014/03/12 | 410 | 410 | 403 | 403 | 321,000 |
2014/03/11 | 409 | 413 | 407 | 411 | 174,000 |
2014/03/10 | 409 | 412 | 404 | 408 | 418,000 |
2014/03/07 | 413 | 418 | 407 | 409 | 480,000 |
2014/03/06 | 406 | 412 | 403 | 411 | 338,000 |
2014/03/05 | 408 | 413 | 406 | 410 | 340,000 |
2014/03/04 | 390 | 406 | 388 | 400 | 728,000 |
2014/03/03 | 399 | 399 | 387 | 389 | 1,352,000 |
2014/02/28 | 407 | 411 | 403 | 409 | 651,000 |
2014/02/27 | 415 | 417 | 407 | 407 | 583,000 |
2014/02/26 | 420 | 421 | 413 | 414 | 927,000 |
2014/02/25 | 431 | 434 | 419 | 424 | 757,000 |
2014/02/24 | 430 | 438 | 422 | 425 | 269,000 |
2014/02/21 | 424 | 431 | 424 | 429 | 159,000 |
2014/02/20 | 428 | 430 | 418 | 419 | 262,000 |
2014/02/19 | 430 | 431 | 423 | 426 | 554,000 |
2014/02/18 | 431 | 440 | 428 | 438 | 288,000 |
2014/02/17 | 424 | 429 | 419 | 429 | 176,000 |
2014/02/14 | 433 | 438 | 418 | 424 | 360,000 |
2014/02/13 | 440 | 444 | 430 | 433 | 411,000 |
2014/02/12 | 435 | 443 | 435 | 438 | 534,000 |
2014/02/10 | 430 | 433 | 421 | 428 | 686,000 |
2014/02/07 | 425 | 425 | 411 | 419 | 865,000 |
2014/02/06 | 413 | 420 | 404 | 410 | 1,149,000 |
2014/02/05 | 428 | 438 | 420 | 437 | 569,000 |
2014/02/04 | 415 | 424 | 407 | 419 | 954,000 |
2014/02/03 | 451 | 454 | 444 | 446 | 332,000 |
2014/01/31 | 474 | 474 | 451 | 459 | 443,000 |
2014/01/30 | 465 | 466 | 456 | 459 | 430,000 |
2014/01/29 | 471 | 480 | 471 | 479 | 315,000 |
2014/01/28 | 468 | 479 | 465 | 465 | 479,000 |
2014/01/27 | 465 | 474 | 464 | 465 | 433,000 |
2014/01/24 | 488 | 490 | 476 | 480 | 748,000 |
2014/01/23 | 515 | 516 | 494 | 494 | 887,000 |
2014/01/22 | 510 | 521 | 510 | 519 | 325,000 |
2014/01/21 | 530 | 530 | 509 | 512 | 444,000 |
2014/01/20 | 526 | 530 | 511 | 516 | 702,000 |
2014/01/17 | 516 | 549 | 516 | 538 | 1,169,000 |
2014/01/16 | 510 | 523 | 510 | 519 | 699,000 |
2014/01/15 | 495 | 508 | 495 | 508 | 685,000 |
2014/01/14 | 499 | 502 | 486 | 488 | 483,000 |
2014/01/10 | 505 | 509 | 500 | 509 | 456,000 |
2014/01/09 | 488 | 506 | 480 | 503 | 748,000 |
2014/01/08 | 492 | 492 | 481 | 485 | 475,000 |
2014/01/07 | 490 | 491 | 484 | 484 | 293,000 |
2014/01/06 | 490 | 493 | 484 | 491 | 324,000 |