ダイヤモンドエレクトリックホールディングス(6699)の株価時系列情報
ダイヤモンドエレクトリックホールディングス(6699)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,368 | 1,430 | 1,368 | 1,404 | 34,900 |
| 2022/12/29 | 1,290 | 1,386 | 1,282 | 1,365 | 100,700 |
| 2022/12/28 | 1,314 | 1,314 | 1,275 | 1,291 | 63,400 |
| 2022/12/27 | 1,340 | 1,360 | 1,315 | 1,321 | 65,100 |
| 2022/12/26 | 1,405 | 1,419 | 1,352 | 1,352 | 39,500 |
| 2022/12/23 | 1,373 | 1,407 | 1,353 | 1,392 | 68,300 |
| 2022/12/22 | 1,389 | 1,400 | 1,366 | 1,380 | 44,000 |
| 2022/12/21 | 1,438 | 1,438 | 1,380 | 1,389 | 60,000 |
| 2022/12/20 | 1,511 | 1,513 | 1,373 | 1,418 | 143,300 |
| 2022/12/19 | 1,520 | 1,547 | 1,495 | 1,511 | 28,300 |
| 2022/12/16 | 1,530 | 1,602 | 1,524 | 1,543 | 87,400 |
| 2022/12/15 | 1,550 | 1,559 | 1,511 | 1,511 | 43,600 |
| 2022/12/14 | 1,579 | 1,598 | 1,558 | 1,565 | 69,300 |
| 2022/12/13 | 1,590 | 1,604 | 1,565 | 1,583 | 76,600 |
| 2022/12/12 | 1,512 | 1,606 | 1,500 | 1,557 | 160,900 |
| 2022/12/09 | 1,471 | 1,525 | 1,471 | 1,502 | 89,100 |
| 2022/12/08 | 1,461 | 1,490 | 1,445 | 1,478 | 65,700 |
| 2022/12/07 | 1,400 | 1,477 | 1,400 | 1,477 | 57,800 |
| 2022/12/06 | 1,368 | 1,427 | 1,360 | 1,417 | 53,300 |
| 2022/12/05 | 1,460 | 1,460 | 1,374 | 1,381 | 145,900 |
| 2022/12/02 | 1,522 | 1,522 | 1,464 | 1,467 | 51,500 |
| 2022/12/01 | 1,493 | 1,530 | 1,487 | 1,512 | 90,500 |
| 2022/11/30 | 1,477 | 1,511 | 1,473 | 1,497 | 66,100 |
| 2022/11/29 | 1,475 | 1,495 | 1,431 | 1,486 | 66,900 |
| 2022/11/28 | 1,522 | 1,535 | 1,483 | 1,491 | 83,600 |
| 2022/11/25 | 1,457 | 1,515 | 1,440 | 1,502 | 105,800 |
| 2022/11/24 | 1,420 | 1,464 | 1,410 | 1,457 | 110,500 |
| 2022/11/22 | 1,426 | 1,434 | 1,382 | 1,403 | 130,700 |
| 2022/11/21 | 1,440 | 1,460 | 1,427 | 1,434 | 106,000 |
| 2022/11/18 | 1,426 | 1,460 | 1,419 | 1,440 | 141,400 |
| 2022/11/17 | 1,405 | 1,450 | 1,394 | 1,426 | 104,400 |
| 2022/11/16 | 1,404 | 1,440 | 1,388 | 1,421 | 164,700 |
| 2022/11/15 | 1,329 | 1,404 | 1,321 | 1,404 | 318,800 |
| 2022/11/14 | 1,229 | 1,375 | 1,212 | 1,332 | 695,500 |
| 2022/11/11 | 1,183 | 1,293 | 1,138 | 1,229 | 501,300 |
| 2022/11/10 | 1,170 | 1,188 | 1,156 | 1,181 | 31,800 |
| 2022/11/09 | 1,190 | 1,190 | 1,176 | 1,180 | 12,500 |
| 2022/11/08 | 1,165 | 1,202 | 1,155 | 1,190 | 51,000 |
| 2022/11/07 | 1,155 | 1,165 | 1,128 | 1,165 | 29,900 |
| 2022/11/04 | 1,139 | 1,155 | 1,132 | 1,144 | 15,600 |
| 2022/11/02 | 1,142 | 1,157 | 1,140 | 1,157 | 9,500 |
| 2022/11/01 | 1,177 | 1,177 | 1,146 | 1,150 | 17,100 |
| 2022/10/31 | 1,191 | 1,191 | 1,143 | 1,154 | 52,300 |
| 2022/10/28 | 1,176 | 1,220 | 1,152 | 1,163 | 80,800 |
| 2022/10/27 | 1,171 | 1,177 | 1,159 | 1,170 | 8,600 |
| 2022/10/26 | 1,205 | 1,205 | 1,167 | 1,174 | 32,900 |
| 2022/10/25 | 1,192 | 1,213 | 1,170 | 1,194 | 47,200 |
| 2022/10/24 | 1,166 | 1,194 | 1,151 | 1,167 | 59,200 |
| 2022/10/21 | 1,130 | 1,162 | 1,121 | 1,145 | 37,200 |
| 2022/10/20 | 1,148 | 1,150 | 1,124 | 1,134 | 14,600 |
| 2022/10/19 | 1,129 | 1,145 | 1,121 | 1,133 | 28,700 |
| 2022/10/18 | 1,131 | 1,148 | 1,128 | 1,136 | 36,100 |
| 2022/10/17 | 1,114 | 1,144 | 1,110 | 1,130 | 38,100 |
| 2022/10/14 | 1,142 | 1,142 | 1,117 | 1,124 | 50,000 |
| 2022/10/13 | 1,126 | 1,126 | 1,103 | 1,104 | 24,100 |
| 2022/10/12 | 1,135 | 1,144 | 1,103 | 1,138 | 45,800 |
| 2022/10/11 | 1,148 | 1,148 | 1,121 | 1,121 | 30,500 |
| 2022/10/07 | 1,168 | 1,179 | 1,157 | 1,159 | 21,800 |
| 2022/10/06 | 1,210 | 1,210 | 1,171 | 1,177 | 42,800 |
| 2022/10/05 | 1,193 | 1,206 | 1,180 | 1,180 | 31,800 |
| 2022/10/04 | 1,194 | 1,222 | 1,190 | 1,193 | 48,700 |
| 2022/10/03 | 1,165 | 1,202 | 1,146 | 1,192 | 50,000 |
| 2022/09/30 | 1,191 | 1,191 | 1,160 | 1,168 | 38,100 |
| 2022/09/29 | 1,240 | 1,243 | 1,191 | 1,212 | 26,200 |
| 2022/09/28 | 1,216 | 1,225 | 1,179 | 1,215 | 39,900 |
| 2022/09/27 | 1,198 | 1,242 | 1,183 | 1,218 | 48,300 |
| 2022/09/26 | 1,228 | 1,233 | 1,185 | 1,191 | 78,300 |
| 2022/09/22 | 1,225 | 1,250 | 1,205 | 1,231 | 34,800 |
| 2022/09/21 | 1,220 | 1,249 | 1,200 | 1,239 | 135,600 |
| 2022/09/20 | 1,284 | 1,291 | 1,226 | 1,236 | 104,500 |
| 2022/09/16 | 1,302 | 1,302 | 1,273 | 1,283 | 35,900 |
| 2022/09/15 | 1,289 | 1,308 | 1,281 | 1,305 | 36,800 |
| 2022/09/14 | 1,269 | 1,314 | 1,265 | 1,297 | 59,700 |
| 2022/09/13 | 1,337 | 1,348 | 1,311 | 1,320 | 49,100 |
| 2022/09/12 | 1,362 | 1,375 | 1,326 | 1,330 | 61,400 |
| 2022/09/09 | 1,355 | 1,364 | 1,340 | 1,353 | 51,500 |
| 2022/09/08 | 1,334 | 1,369 | 1,327 | 1,355 | 73,700 |
| 2022/09/07 | 1,332 | 1,343 | 1,308 | 1,334 | 60,300 |
| 2022/09/06 | 1,313 | 1,362 | 1,301 | 1,362 | 72,300 |
| 2022/09/05 | 1,290 | 1,320 | 1,268 | 1,320 | 68,900 |
| 2022/09/02 | 1,350 | 1,356 | 1,292 | 1,314 | 101,800 |
| 2022/09/01 | 1,322 | 1,370 | 1,316 | 1,344 | 218,300 |
| 2022/08/31 | 1,464 | 1,464 | 1,282 | 1,322 | 480,300 |
| 2022/08/30 | 1,488 | 1,519 | 1,435 | 1,466 | 416,200 |
| 2022/08/29 | 1,540 | 1,641 | 1,536 | 1,606 | 196,300 |
| 2022/08/26 | 1,588 | 1,594 | 1,540 | 1,585 | 51,100 |
| 2022/08/25 | 1,542 | 1,592 | 1,541 | 1,573 | 51,800 |
| 2022/08/24 | 1,547 | 1,565 | 1,529 | 1,533 | 39,700 |
| 2022/08/23 | 1,525 | 1,555 | 1,514 | 1,547 | 41,400 |
| 2022/08/22 | 1,514 | 1,540 | 1,485 | 1,525 | 55,700 |
| 2022/08/19 | 1,498 | 1,549 | 1,498 | 1,547 | 66,100 |
| 2022/08/18 | 1,485 | 1,531 | 1,485 | 1,502 | 40,400 |
| 2022/08/17 | 1,460 | 1,547 | 1,457 | 1,502 | 296,800 |
| 2022/08/16 | 1,542 | 1,542 | 1,425 | 1,426 | 258,000 |
| 2022/08/15 | 1,482 | 1,577 | 1,450 | 1,542 | 255,200 |
| 2022/08/12 | 1,615 | 1,669 | 1,586 | 1,660 | 74,800 |
| 2022/08/10 | 1,618 | 1,641 | 1,583 | 1,608 | 55,800 |
| 2022/08/09 | 1,641 | 1,670 | 1,614 | 1,656 | 78,800 |
| 2022/08/08 | 1,593 | 1,644 | 1,564 | 1,626 | 55,600 |
| 2022/08/05 | 1,608 | 1,621 | 1,564 | 1,571 | 80,300 |
| 2022/08/04 | 1,630 | 1,653 | 1,611 | 1,622 | 41,200 |
| 2022/08/03 | 1,620 | 1,652 | 1,604 | 1,642 | 52,000 |
| 2022/08/02 | 1,621 | 1,638 | 1,595 | 1,606 | 59,700 |
| 2022/08/01 | 1,610 | 1,647 | 1,586 | 1,646 | 67,500 |
| 2022/07/29 | 1,586 | 1,647 | 1,568 | 1,639 | 121,100 |
| 2022/07/28 | 1,626 | 1,639 | 1,551 | 1,593 | 140,400 |
| 2022/07/27 | 1,698 | 1,698 | 1,572 | 1,591 | 237,500 |
| 2022/07/26 | 1,725 | 1,730 | 1,671 | 1,698 | 71,400 |
| 2022/07/25 | 1,720 | 1,737 | 1,698 | 1,708 | 75,500 |
| 2022/07/22 | 1,822 | 1,900 | 1,688 | 1,712 | 244,300 |
| 2022/07/21 | 1,860 | 1,918 | 1,840 | 1,843 | 131,200 |
| 2022/07/20 | 1,920 | 1,982 | 1,846 | 1,872 | 305,100 |
| 2022/07/19 | 1,748 | 1,910 | 1,720 | 1,910 | 289,600 |
| 2022/07/15 | 1,718 | 1,724 | 1,662 | 1,723 | 96,700 |
| 2022/07/14 | 1,640 | 1,707 | 1,624 | 1,704 | 98,100 |
| 2022/07/13 | 1,653 | 1,706 | 1,636 | 1,650 | 90,200 |
| 2022/07/12 | 1,646 | 1,694 | 1,636 | 1,653 | 80,300 |
| 2022/07/11 | 1,700 | 1,719 | 1,652 | 1,685 | 152,400 |
| 2022/07/08 | 1,630 | 1,684 | 1,618 | 1,620 | 152,500 |
| 2022/07/07 | 1,620 | 1,650 | 1,564 | 1,618 | 74,100 |
| 2022/07/06 | 1,630 | 1,650 | 1,590 | 1,603 | 82,300 |
| 2022/07/05 | 1,579 | 1,645 | 1,546 | 1,631 | 156,800 |
| 2022/07/04 | 1,578 | 1,612 | 1,522 | 1,557 | 228,500 |
| 2022/07/01 | 1,600 | 1,655 | 1,540 | 1,565 | 336,700 |
| 2022/06/30 | 1,684 | 1,690 | 1,595 | 1,614 | 263,200 |
| 2022/06/29 | 1,695 | 1,738 | 1,639 | 1,696 | 284,900 |
| 2022/06/28 | 1,754 | 1,789 | 1,660 | 1,719 | 426,800 |
| 2022/06/27 | 1,520 | 1,718 | 1,517 | 1,678 | 528,800 |
| 2022/06/24 | 1,500 | 1,533 | 1,442 | 1,477 | 375,000 |
| 2022/06/23 | 1,313 | 1,482 | 1,300 | 1,437 | 586,700 |
| 2022/06/22 | 1,345 | 1,366 | 1,291 | 1,296 | 142,900 |
| 2022/06/21 | 1,234 | 1,305 | 1,234 | 1,291 | 191,100 |
| 2022/06/20 | 1,199 | 1,222 | 1,176 | 1,215 | 57,600 |
| 2022/06/17 | 1,189 | 1,205 | 1,169 | 1,185 | 97,800 |
| 2022/06/16 | 1,235 | 1,267 | 1,216 | 1,219 | 87,400 |
| 2022/06/15 | 1,279 | 1,280 | 1,205 | 1,211 | 104,500 |
| 2022/06/14 | 1,226 | 1,267 | 1,200 | 1,267 | 90,700 |
| 2022/06/13 | 1,211 | 1,283 | 1,199 | 1,246 | 127,600 |
| 2022/06/10 | 1,228 | 1,258 | 1,216 | 1,247 | 80,000 |
| 2022/06/09 | 1,251 | 1,278 | 1,225 | 1,236 | 141,600 |
| 2022/06/08 | 1,280 | 1,310 | 1,263 | 1,266 | 230,000 |
| 2022/06/07 | 1,200 | 1,267 | 1,172 | 1,255 | 362,300 |
| 2022/06/06 | 1,140 | 1,235 | 1,133 | 1,189 | 511,700 |
| 2022/06/03 | 1,176 | 1,317 | 1,144 | 1,157 | 1,510,700 |
| 2022/06/02 | 1,113 | 1,428 | 1,111 | 1,142 | 1,384,700 |
| 2022/06/01 | 1,132 | 1,140 | 1,102 | 1,131 | 117,200 |
| 2022/05/31 | 1,085 | 1,145 | 1,078 | 1,131 | 172,000 |
| 2022/05/30 | 1,045 | 1,090 | 1,045 | 1,090 | 95,500 |
| 2022/05/27 | 1,081 | 1,088 | 1,032 | 1,041 | 70,400 |
| 2022/05/26 | 1,022 | 1,083 | 1,022 | 1,063 | 121,000 |
| 2022/05/25 | 1,005 | 1,028 | 1,000 | 1,018 | 107,900 |
| 2022/05/24 | 1,025 | 1,028 | 1,010 | 1,015 | 54,600 |
| 2022/05/23 | 1,022 | 1,044 | 1,022 | 1,034 | 51,900 |
| 2022/05/20 | 1,030 | 1,038 | 1,018 | 1,025 | 46,900 |
| 2022/05/19 | 992 | 1,034 | 989 | 1,032 | 88,500 |
| 2022/05/18 | 1,005 | 1,028 | 993 | 1,023 | 101,300 |
| 2022/05/17 | 996 | 1,015 | 979 | 1,013 | 80,500 |
| 2022/05/16 | 933 | 1,016 | 930 | 1,008 | 165,600 |
| 2022/05/13 | 852 | 930 | 852 | 924 | 159,800 |
| 2022/05/12 | 862 | 878 | 853 | 857 | 88,000 |
| 2022/05/11 | 876 | 883 | 862 | 877 | 86,700 |
| 2022/05/10 | 883 | 886 | 846 | 881 | 167,800 |
| 2022/05/09 | 917 | 917 | 886 | 897 | 109,700 |
| 2022/05/06 | 927 | 940 | 908 | 917 | 102,800 |
| 2022/05/02 | 961 | 973 | 926 | 933 | 97,600 |
| 2022/04/28 | 936 | 947 | 917 | 941 | 50,200 |
| 2022/04/27 | 925 | 935 | 903 | 931 | 145,200 |
| 2022/04/26 | 970 | 972 | 943 | 946 | 106,000 |
| 2022/04/25 | 970 | 1,000 | 957 | 961 | 186,900 |
| 2022/04/22 | 1,040 | 1,079 | 1,000 | 1,000 | 244,600 |
| 2022/04/21 | 1,070 | 1,129 | 1,027 | 1,053 | 889,600 |
| 2022/04/20 | 1,030 | 1,037 | 1,006 | 1,010 | 84,600 |
| 2022/04/19 | 1,018 | 1,038 | 1,007 | 1,036 | 67,800 |
| 2022/04/18 | 995 | 1,014 | 991 | 1,010 | 60,600 |
| 2022/04/15 | 1,014 | 1,014 | 994 | 997 | 78,700 |
| 2022/04/14 | 1,012 | 1,037 | 1,007 | 1,024 | 63,400 |
| 2022/04/13 | 990 | 1,016 | 990 | 1,010 | 101,900 |
| 2022/04/12 | 1,040 | 1,040 | 983 | 996 | 216,300 |
| 2022/04/11 | 1,040 | 1,107 | 1,040 | 1,053 | 173,100 |
| 2022/04/08 | 1,028 | 1,048 | 1,011 | 1,025 | 88,500 |
| 2022/04/07 | 1,064 | 1,064 | 1,020 | 1,027 | 130,100 |
| 2022/04/06 | 1,102 | 1,105 | 1,065 | 1,086 | 167,700 |
| 2022/04/05 | 1,072 | 1,140 | 1,068 | 1,132 | 233,200 |
| 2022/04/04 | 1,040 | 1,071 | 1,019 | 1,060 | 196,400 |
| 2022/04/01 | 1,041 | 1,050 | 1,011 | 1,029 | 99,100 |
| 2022/03/31 | 1,045 | 1,073 | 1,041 | 1,050 | 94,500 |
| 2022/03/30 | 1,044 | 1,064 | 1,016 | 1,054 | 142,000 |
| 2022/03/29 | 1,048 | 1,085 | 1,034 | 1,042 | 209,300 |
| 2022/03/28 | 1,069 | 1,079 | 1,025 | 1,027 | 141,800 |
| 2022/03/25 | 1,093 | 1,095 | 1,043 | 1,048 | 287,600 |
| 2022/03/24 | 1,156 | 1,161 | 1,062 | 1,098 | 528,000 |
| 2022/03/23 | 1,162 | 1,240 | 1,102 | 1,126 | 1,461,700 |
| 2022/03/22 | 1,028 | 1,258 | 1,006 | 1,144 | 2,736,800 |
| 2022/03/18 | 1,040 | 1,081 | 1,003 | 1,010 | 546,300 |
| 2022/03/17 | 1,149 | 1,182 | 1,039 | 1,063 | 1,261,400 |
| 2022/03/16 | 1,022 | 1,111 | 992 | 1,089 | 2,369,600 |
| 2022/03/15 | 1,021 | 1,255 | 956 | 961 | 4,490,200 |
| 2022/03/14 | 861 | 1,012 | 849 | 1,012 | 84,100 |
| 2022/03/11 | 896 | 904 | 858 | 862 | 45,100 |
| 2022/03/10 | 905 | 916 | 890 | 912 | 58,700 |
| 2022/03/09 | 828 | 897 | 828 | 860 | 95,400 |
| 2022/03/08 | 840 | 869 | 826 | 838 | 57,100 |
| 2022/03/07 | 871 | 872 | 835 | 851 | 84,600 |
| 2022/03/04 | 930 | 930 | 893 | 901 | 59,600 |
| 2022/03/03 | 955 | 967 | 932 | 933 | 35,800 |
| 2022/03/02 | 981 | 981 | 933 | 945 | 52,500 |
| 2022/03/01 | 999 | 1,006 | 980 | 981 | 63,200 |
| 2022/02/28 | 968 | 1,007 | 960 | 996 | 32,900 |
| 2022/02/25 | 924 | 966 | 924 | 964 | 62,300 |
| 2022/02/24 | 970 | 970 | 893 | 918 | 115,600 |
| 2022/02/22 | 990 | 1,010 | 973 | 980 | 58,600 |
| 2022/02/21 | 1,037 | 1,037 | 990 | 1,012 | 23,600 |
| 2022/02/18 | 1,005 | 1,024 | 986 | 1,015 | 32,200 |
| 2022/02/17 | 1,015 | 1,040 | 997 | 1,004 | 37,000 |
| 2022/02/16 | 1,005 | 1,034 | 995 | 1,015 | 36,300 |
| 2022/02/15 | 1,024 | 1,024 | 972 | 979 | 66,600 |
| 2022/02/14 | 1,051 | 1,055 | 1,001 | 1,023 | 55,900 |
| 2022/02/10 | 1,093 | 1,099 | 1,063 | 1,084 | 51,900 |
| 2022/02/09 | 1,061 | 1,091 | 1,055 | 1,082 | 39,300 |
| 2022/02/08 | 1,054 | 1,077 | 1,047 | 1,050 | 24,500 |
| 2022/02/07 | 1,093 | 1,096 | 1,050 | 1,067 | 28,800 |
| 2022/02/04 | 1,070 | 1,096 | 1,043 | 1,076 | 33,300 |
| 2022/02/03 | 1,080 | 1,080 | 1,041 | 1,051 | 38,800 |
| 2022/02/02 | 1,051 | 1,113 | 1,051 | 1,104 | 49,600 |
| 2022/02/01 | 1,043 | 1,094 | 1,039 | 1,051 | 49,600 |
| 2022/01/31 | 994 | 1,049 | 994 | 1,040 | 40,300 |
| 2022/01/28 | 990 | 1,006 | 955 | 999 | 81,200 |
| 2022/01/27 | 1,042 | 1,060 | 979 | 985 | 73,400 |
| 2022/01/26 | 1,011 | 1,056 | 1,011 | 1,032 | 44,000 |
| 2022/01/25 | 1,049 | 1,050 | 995 | 1,000 | 65,300 |
| 2022/01/24 | 1,038 | 1,073 | 1,020 | 1,041 | 44,100 |
| 2022/01/21 | 1,023 | 1,048 | 1,010 | 1,046 | 39,600 |
| 2022/01/20 | 1,011 | 1,063 | 1,010 | 1,047 | 50,500 |
| 2022/01/19 | 1,060 | 1,072 | 1,027 | 1,031 | 65,300 |
| 2022/01/18 | 1,108 | 1,130 | 1,081 | 1,090 | 48,000 |
| 2022/01/17 | 1,124 | 1,145 | 1,102 | 1,104 | 99,100 |
| 2022/01/14 | 1,150 | 1,150 | 1,101 | 1,115 | 89,400 |
| 2022/01/13 | 1,201 | 1,209 | 1,161 | 1,166 | 56,100 |
| 2022/01/12 | 1,196 | 1,227 | 1,194 | 1,217 | 36,700 |
| 2022/01/11 | 1,202 | 1,215 | 1,177 | 1,195 | 52,700 |
| 2022/01/07 | 1,258 | 1,276 | 1,204 | 1,222 | 53,500 |
| 2022/01/06 | 1,253 | 1,271 | 1,230 | 1,232 | 59,900 |
| 2022/01/05 | 1,330 | 1,330 | 1,260 | 1,278 | 83,600 |
| 2022/01/04 | 1,316 | 1,351 | 1,296 | 1,334 | 83,900 |