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 |
---|---|---|---|---|---|
2016/12/30 | 724 | 726 | 716 | 722 | 269,000 |
2016/12/29 | 723 | 726 | 715 | 723 | 337,000 |
2016/12/28 | 722 | 731 | 722 | 728 | 218,000 |
2016/12/27 | 717 | 725 | 714 | 722 | 242,000 |
2016/12/26 | 726 | 728 | 717 | 721 | 196,000 |
2016/12/22 | 724 | 724 | 712 | 723 | 335,000 |
2016/12/21 | 720 | 729 | 720 | 724 | 395,000 |
2016/12/20 | 729 | 733 | 716 | 726 | 724,000 |
2016/12/19 | 737 | 741 | 726 | 736 | 283,000 |
2016/12/16 | 744 | 746 | 739 | 743 | 374,000 |
2016/12/15 | 747 | 749 | 733 | 738 | 389,000 |
2016/12/14 | 743 | 748 | 743 | 745 | 211,000 |
2016/12/13 | 741 | 747 | 731 | 747 | 443,000 |
2016/12/12 | 746 | 747 | 735 | 741 | 389,000 |
2016/12/09 | 733 | 750 | 732 | 747 | 653,000 |
2016/12/08 | 735 | 737 | 724 | 735 | 559,000 |
2016/12/07 | 727 | 735 | 723 | 729 | 442,000 |
2016/12/06 | 731 | 741 | 727 | 730 | 567,000 |
2016/12/05 | 710 | 726 | 710 | 724 | 346,000 |
2016/12/02 | 731 | 731 | 722 | 725 | 612,000 |
2016/12/01 | 730 | 748 | 727 | 732 | 1,035,000 |
2016/11/30 | 719 | 719 | 705 | 716 | 515,000 |
2016/11/29 | 708 | 716 | 704 | 715 | 346,000 |
2016/11/28 | 714 | 724 | 711 | 718 | 520,000 |
2016/11/25 | 701 | 717 | 696 | 711 | 943,000 |
2016/11/24 | 694 | 696 | 686 | 692 | 234,000 |
2016/11/22 | 686 | 698 | 675 | 694 | 532,000 |
2016/11/21 | 700 | 700 | 682 | 686 | 416,000 |
2016/11/18 | 700 | 700 | 680 | 695 | 725,000 |
2016/11/17 | 685 | 702 | 681 | 696 | 635,000 |
2016/11/16 | 655 | 692 | 655 | 689 | 1,056,000 |
2016/11/15 | 646 | 655 | 642 | 655 | 666,000 |
2016/11/14 | 636 | 647 | 636 | 643 | 568,000 |
2016/11/11 | 639 | 650 | 613 | 616 | 815,000 |
2016/11/10 | 624 | 637 | 620 | 635 | 717,000 |
2016/11/09 | 608 | 637 | 572 | 584 | 1,455,000 |
2016/11/08 | 602 | 607 | 599 | 601 | 252,000 |
2016/11/07 | 605 | 607 | 601 | 607 | 306,000 |
2016/11/04 | 596 | 606 | 589 | 605 | 439,000 |
2016/11/02 | 608 | 610 | 599 | 602 | 310,000 |
2016/11/01 | 604 | 618 | 600 | 617 | 478,000 |
2016/10/31 | 604 | 612 | 599 | 609 | 348,000 |
2016/10/28 | 593 | 608 | 591 | 607 | 815,000 |
2016/10/27 | 603 | 608 | 592 | 597 | 475,000 |
2016/10/26 | 596 | 599 | 589 | 593 | 339,000 |
2016/10/25 | 589 | 602 | 589 | 599 | 692,000 |
2016/10/24 | 580 | 587 | 576 | 586 | 316,000 |
2016/10/21 | 573 | 589 | 573 | 588 | 750,000 |
2016/10/20 | 561 | 575 | 560 | 572 | 468,000 |
2016/10/19 | 559 | 562 | 555 | 561 | 337,000 |
2016/10/18 | 547 | 561 | 547 | 558 | 354,000 |
2016/10/17 | 542 | 546 | 537 | 545 | 154,000 |
2016/10/14 | 530 | 541 | 528 | 540 | 162,000 |
2016/10/13 | 540 | 541 | 531 | 534 | 209,000 |
2016/10/12 | 540 | 544 | 535 | 538 | 283,000 |
2016/10/11 | 539 | 553 | 539 | 546 | 260,000 |
2016/10/07 | 543 | 547 | 539 | 547 | 210,000 |
2016/10/06 | 543 | 549 | 539 | 541 | 325,000 |
2016/10/05 | 539 | 547 | 539 | 543 | 309,000 |
2016/10/04 | 535 | 542 | 535 | 539 | 170,000 |
2016/10/03 | 536 | 543 | 533 | 535 | 182,000 |
2016/09/30 | 542 | 543 | 528 | 536 | 372,000 |
2016/09/29 | 530 | 552 | 530 | 549 | 563,000 |
2016/09/28 | 523 | 529 | 518 | 528 | 205,000 |
2016/09/27 | 513 | 527 | 511 | 527 | 295,000 |
2016/09/26 | 518 | 523 | 515 | 517 | 241,000 |
2016/09/23 | 522 | 527 | 513 | 525 | 327,000 |
2016/09/21 | 524 | 533 | 512 | 532 | 337,000 |
2016/09/20 | 523 | 534 | 520 | 528 | 475,000 |
2016/09/16 | 516 | 528 | 515 | 527 | 305,000 |
2016/09/15 | 516 | 519 | 511 | 512 | 198,000 |
2016/09/14 | 517 | 520 | 514 | 516 | 193,000 |
2016/09/13 | 524 | 526 | 516 | 522 | 225,000 |
2016/09/12 | 524 | 525 | 512 | 524 | 326,000 |
2016/09/09 | 520 | 523 | 519 | 521 | 238,000 |
2016/09/08 | 521 | 526 | 516 | 521 | 359,000 |
2016/09/07 | 517 | 526 | 517 | 525 | 224,000 |
2016/09/06 | 519 | 523 | 519 | 520 | 193,000 |
2016/09/05 | 525 | 527 | 518 | 518 | 188,000 |
2016/09/02 | 513 | 522 | 510 | 521 | 406,000 |
2016/09/01 | 530 | 533 | 507 | 513 | 694,000 |
2016/08/31 | 523 | 544 | 522 | 543 | 645,000 |
2016/08/30 | 512 | 522 | 510 | 518 | 511,000 |
2016/08/29 | 506 | 519 | 506 | 512 | 420,000 |
2016/08/26 | 501 | 502 | 497 | 500 | 326,000 |
2016/08/25 | 505 | 512 | 503 | 506 | 437,000 |
2016/08/24 | 508 | 515 | 506 | 507 | 338,000 |
2016/08/23 | 514 | 514 | 505 | 508 | 451,000 |
2016/08/22 | 515 | 518 | 512 | 517 | 144,000 |
2016/08/19 | 506 | 515 | 506 | 511 | 147,000 |
2016/08/18 | 510 | 515 | 503 | 505 | 177,000 |
2016/08/17 | 500 | 518 | 500 | 515 | 409,000 |
2016/08/16 | 514 | 515 | 499 | 500 | 293,000 |
2016/08/15 | 517 | 523 | 512 | 513 | 100,000 |
2016/08/12 | 520 | 523 | 510 | 516 | 176,000 |
2016/08/10 | 510 | 520 | 510 | 516 | 242,000 |
2016/08/09 | 514 | 520 | 510 | 519 | 156,000 |
2016/08/08 | 506 | 515 | 500 | 514 | 387,000 |
2016/08/05 | 514 | 520 | 500 | 503 | 416,000 |
2016/08/04 | 514 | 522 | 502 | 518 | 679,000 |
2016/08/03 | 495 | 535 | 485 | 523 | 1,741,000 |
2016/08/02 | 520 | 525 | 513 | 515 | 364,000 |
2016/08/01 | 529 | 531 | 521 | 529 | 288,000 |
2016/07/29 | 521 | 534 | 512 | 533 | 452,000 |
2016/07/28 | 508 | 516 | 506 | 513 | 297,000 |
2016/07/27 | 511 | 537 | 510 | 518 | 608,000 |
2016/07/26 | 515 | 515 | 503 | 507 | 261,000 |
2016/07/25 | 510 | 520 | 506 | 511 | 556,000 |
2016/07/22 | 505 | 515 | 502 | 507 | 391,000 |
2016/07/21 | 488 | 507 | 488 | 505 | 465,000 |
2016/07/20 | 476 | 482 | 462 | 479 | 494,000 |
2016/07/19 | 477 | 480 | 468 | 478 | 254,000 |
2016/07/15 | 477 | 477 | 467 | 475 | 478,000 |
2016/07/14 | 474 | 475 | 466 | 470 | 332,000 |
2016/07/13 | 484 | 489 | 476 | 479 | 299,000 |
2016/07/12 | 465 | 478 | 463 | 469 | 298,000 |
2016/07/11 | 438 | 462 | 438 | 457 | 240,000 |
2016/07/08 | 440 | 447 | 437 | 437 | 206,000 |
2016/07/07 | 438 | 446 | 433 | 440 | 343,000 |
2016/07/06 | 440 | 440 | 431 | 435 | 358,000 |
2016/07/05 | 449 | 450 | 442 | 450 | 253,000 |
2016/07/04 | 443 | 451 | 439 | 449 | 217,000 |
2016/07/01 | 447 | 455 | 441 | 447 | 337,000 |
2016/06/30 | 451 | 456 | 439 | 445 | 575,000 |
2016/06/29 | 441 | 443 | 433 | 439 | 391,000 |
2016/06/28 | 439 | 439 | 425 | 434 | 616,000 |
2016/06/27 | 454 | 461 | 430 | 441 | 640,000 |
2016/06/24 | 499 | 502 | 446 | 450 | 547,000 |
2016/06/23 | 488 | 491 | 480 | 490 | 373,000 |
2016/06/22 | 482 | 492 | 474 | 491 | 785,000 |
2016/06/21 | 482 | 490 | 474 | 485 | 908,000 |
2016/06/20 | 465 | 489 | 465 | 487 | 583,000 |
2016/06/17 | 453 | 467 | 450 | 462 | 1,253,000 |
2016/06/16 | 468 | 471 | 446 | 449 | 858,000 |
2016/06/15 | 475 | 477 | 468 | 474 | 787,000 |
2016/06/14 | 497 | 503 | 490 | 496 | 443,000 |
2016/06/13 | 521 | 521 | 505 | 507 | 499,000 |
2016/06/10 | 535 | 537 | 515 | 519 | 920,000 |
2016/06/09 | 544 | 554 | 533 | 534 | 533,000 |
2016/06/08 | 520 | 552 | 519 | 550 | 865,000 |
2016/06/07 | 513 | 523 | 513 | 520 | 1,332,000 |
2016/06/06 | 496 | 507 | 493 | 503 | 517,000 |
2016/06/03 | 512 | 518 | 506 | 512 | 431,000 |
2016/06/02 | 514 | 519 | 508 | 514 | 566,000 |
2016/06/01 | 515 | 520 | 510 | 514 | 215,000 |
2016/05/31 | 514 | 521 | 511 | 519 | 367,000 |
2016/05/30 | 505 | 514 | 505 | 511 | 408,000 |
2016/05/27 | 505 | 507 | 500 | 503 | 409,000 |
2016/05/26 | 515 | 519 | 501 | 509 | 740,000 |
2016/05/25 | 517 | 523 | 512 | 519 | 341,000 |
2016/05/24 | 521 | 521 | 509 | 512 | 318,000 |
2016/05/23 | 523 | 525 | 513 | 523 | 289,000 |
2016/05/20 | 525 | 528 | 520 | 522 | 275,000 |
2016/05/19 | 525 | 531 | 523 | 530 | 295,000 |
2016/05/18 | 544 | 547 | 521 | 522 | 694,000 |
2016/05/17 | 536 | 544 | 535 | 544 | 323,000 |
2016/05/16 | 529 | 543 | 529 | 533 | 416,000 |
2016/05/13 | 532 | 535 | 522 | 530 | 553,000 |
2016/05/12 | 504 | 532 | 489 | 532 | 1,315,000 |
2016/05/11 | 550 | 560 | 550 | 554 | 314,000 |
2016/05/10 | 537 | 554 | 535 | 547 | 420,000 |
2016/05/09 | 534 | 545 | 530 | 539 | 463,000 |
2016/05/06 | 536 | 536 | 526 | 531 | 350,000 |
2016/05/02 | 530 | 544 | 530 | 533 | 494,000 |
2016/04/28 | 565 | 575 | 554 | 555 | 674,000 |
2016/04/27 | 562 | 564 | 554 | 562 | 277,000 |
2016/04/26 | 566 | 566 | 551 | 559 | 527,000 |
2016/04/25 | 560 | 576 | 550 | 575 | 998,000 |
2016/04/22 | 538 | 560 | 536 | 560 | 1,403,000 |
2016/04/21 | 531 | 544 | 529 | 538 | 1,813,000 |
2016/04/20 | 533 | 539 | 528 | 531 | 540,000 |
2016/04/19 | 523 | 536 | 517 | 533 | 708,000 |
2016/04/18 | 510 | 523 | 507 | 518 | 638,000 |
2016/04/15 | 512 | 523 | 510 | 520 | 625,000 |
2016/04/14 | 502 | 513 | 502 | 512 | 837,000 |
2016/04/13 | 483 | 493 | 483 | 487 | 789,000 |
2016/04/12 | 467 | 483 | 467 | 470 | 765,000 |
2016/04/11 | 463 | 471 | 451 | 470 | 468,000 |
2016/04/08 | 448 | 468 | 447 | 459 | 708,000 |
2016/04/07 | 460 | 470 | 456 | 458 | 408,000 |
2016/04/06 | 462 | 470 | 451 | 460 | 538,000 |
2016/04/05 | 482 | 482 | 452 | 454 | 755,000 |
2016/04/04 | 483 | 501 | 483 | 490 | 378,000 |
2016/04/01 | 515 | 515 | 487 | 489 | 958,000 |
2016/03/31 | 521 | 524 | 512 | 512 | 427,000 |
2016/03/30 | 533 | 534 | 518 | 519 | 480,000 |
2016/03/29 | 524 | 537 | 524 | 533 | 412,000 |
2016/03/28 | 518 | 529 | 518 | 529 | 299,000 |
2016/03/25 | 515 | 520 | 514 | 518 | 333,000 |
2016/03/24 | 518 | 524 | 512 | 514 | 480,000 |
2016/03/23 | 531 | 534 | 521 | 526 | 575,000 |
2016/03/22 | 527 | 534 | 519 | 532 | 587,000 |
2016/03/18 | 517 | 530 | 515 | 525 | 967,000 |
2016/03/17 | 515 | 526 | 503 | 520 | 1,424,000 |
2016/03/16 | 528 | 530 | 519 | 523 | 637,000 |
2016/03/15 | 549 | 549 | 535 | 536 | 441,000 |
2016/03/14 | 535 | 554 | 535 | 546 | 574,000 |
2016/03/11 | 525 | 533 | 515 | 528 | 897,000 |
2016/03/10 | 540 | 546 | 527 | 533 | 667,000 |
2016/03/09 | 531 | 535 | 524 | 531 | 319,000 |
2016/03/08 | 542 | 549 | 529 | 540 | 532,000 |
2016/03/07 | 556 | 556 | 539 | 546 | 581,000 |
2016/03/04 | 527 | 553 | 526 | 551 | 971,000 |
2016/03/03 | 505 | 534 | 505 | 528 | 1,225,000 |
2016/03/02 | 503 | 510 | 498 | 502 | 614,000 |
2016/03/01 | 486 | 492 | 478 | 487 | 525,000 |
2016/02/29 | 485 | 497 | 482 | 490 | 952,000 |
2016/02/26 | 483 | 487 | 475 | 476 | 461,000 |
2016/02/25 | 467 | 480 | 467 | 478 | 893,000 |
2016/02/24 | 460 | 466 | 456 | 459 | 848,000 |
2016/02/23 | 480 | 492 | 460 | 467 | 1,714,000 |
2016/02/22 | 452 | 459 | 449 | 454 | 355,000 |
2016/02/19 | 460 | 462 | 450 | 457 | 688,000 |
2016/02/18 | 465 | 469 | 460 | 461 | 864,000 |
2016/02/17 | 457 | 468 | 444 | 455 | 762,000 |
2016/02/16 | 462 | 472 | 456 | 457 | 1,266,000 |
2016/02/15 | 459 | 471 | 448 | 466 | 905,000 |
2016/02/12 | 443 | 445 | 423 | 426 | 1,116,000 |
2016/02/10 | 482 | 488 | 445 | 459 | 1,059,000 |
2016/02/09 | 491 | 493 | 470 | 478 | 992,000 |
2016/02/08 | 513 | 518 | 496 | 509 | 1,519,000 |
2016/02/05 | 510 | 528 | 507 | 513 | 1,453,000 |
2016/02/04 | 506 | 544 | 503 | 519 | 2,862,000 |
2016/02/03 | 611 | 614 | 590 | 596 | 1,056,000 |
2016/02/02 | 632 | 636 | 621 | 634 | 825,000 |
2016/02/01 | 633 | 641 | 632 | 639 | 899,000 |
2016/01/29 | 610 | 629 | 602 | 627 | 942,000 |
2016/01/28 | 612 | 616 | 601 | 602 | 806,000 |
2016/01/27 | 599 | 610 | 597 | 609 | 765,000 |
2016/01/26 | 598 | 600 | 589 | 590 | 614,000 |
2016/01/25 | 613 | 623 | 603 | 608 | 1,112,000 |
2016/01/22 | 587 | 608 | 579 | 606 | 1,275,000 |
2016/01/21 | 587 | 599 | 570 | 570 | 1,180,000 |
2016/01/20 | 615 | 615 | 579 | 580 | 804,000 |
2016/01/19 | 603 | 620 | 601 | 614 | 833,000 |
2016/01/18 | 599 | 613 | 588 | 609 | 1,262,000 |
2016/01/15 | 632 | 636 | 612 | 615 | 879,000 |
2016/01/14 | 617 | 629 | 603 | 624 | 1,428,000 |
2016/01/13 | 612 | 639 | 611 | 637 | 1,068,000 |
2016/01/12 | 636 | 638 | 611 | 611 | 1,390,000 |
2016/01/08 | 636 | 653 | 631 | 639 | 1,843,000 |
2016/01/07 | 633 | 638 | 608 | 635 | 2,259,000 |
2016/01/06 | 621 | 643 | 621 | 638 | 2,496,000 |
2016/01/05 | 596 | 619 | 591 | 612 | 2,986,000 |
2016/01/04 | 579 | 590 | 571 | 576 | 806,000 |