6622 (株)ダイヘン の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,525 | 4,585 | 4,510 | 4,555 | 35,900 | 4,555 |
| 2021-10-21 | 4,635 | 4,645 | 4,560 | 4,560 | 44,400 | 4,560 |
| 2021-10-20 | 4,700 | 4,735 | 4,660 | 4,665 | 27,500 | 4,665 |
| 2021-10-19 | 4,700 | 4,705 | 4,660 | 4,690 | 38,000 | 4,690 |
| 2021-10-18 | 4,705 | 4,705 | 4,640 | 4,690 | 27,200 | 4,690 |
| 2021-10-15 | 4,555 | 4,665 | 4,530 | 4,665 | 64,100 | 4,665 |
| 2021-10-14 | 4,520 | 4,530 | 4,450 | 4,500 | 27,900 | 4,500 |
| 2021-10-13 | 4,500 | 4,535 | 4,470 | 4,470 | 48,400 | 4,470 |
| 2021-10-12 | 4,550 | 4,555 | 4,500 | 4,500 | 31,200 | 4,500 |
| 2021-10-11 | 4,525 | 4,565 | 4,505 | 4,560 | 41,900 | 4,560 |
| 2021-10-08 | 4,565 | 4,600 | 4,520 | 4,520 | 39,100 | 4,520 |
| 2021-10-07 | 4,510 | 4,555 | 4,480 | 4,500 | 55,400 | 4,500 |
| 2021-10-06 | 4,580 | 4,625 | 4,500 | 4,510 | 63,100 | 4,510 |
| 2021-10-05 | 4,550 | 4,605 | 4,510 | 4,540 | 57,100 | 4,540 |
| 2021-10-04 | 4,760 | 4,775 | 4,600 | 4,600 | 49,000 | 4,600 |
| 2021-10-01 | 4,870 | 4,870 | 4,730 | 4,750 | 49,100 | 4,750 |
| 2021-09-30 | 4,900 | 4,990 | 4,890 | 4,935 | 56,400 | 4,935 |
| 2021-09-29 | 4,850 | 4,890 | 4,820 | 4,890 | 82,200 | 4,890 |
| 2021-09-28 | 5,010 | 5,020 | 4,920 | 4,980 | 52,800 | 4,980 |
| 2021-09-27 | 5,140 | 5,150 | 5,010 | 5,010 | 30,100 | 5,010 |
| 2021-09-24 | 5,150 | 5,160 | 5,100 | 5,140 | 44,300 | 5,140 |
| 2021-09-22 | 5,070 | 5,070 | 4,980 | 4,980 | 27,700 | 4,980 |
| 2021-09-21 | 5,100 | 5,110 | 5,010 | 5,070 | 60,800 | 5,070 |
| 2021-09-17 | 5,180 | 5,250 | 5,140 | 5,230 | 102,300 | 5,230 |
| 2021-09-16 | 5,170 | 5,200 | 5,070 | 5,140 | 64,700 | 5,140 |
| 2021-09-15 | 5,130 | 5,190 | 5,090 | 5,120 | 55,200 | 5,120 |
| 2021-09-14 | 5,180 | 5,230 | 5,150 | 5,230 | 88,300 | 5,230 |
| 2021-09-13 | 5,070 | 5,140 | 5,030 | 5,140 | 36,900 | 5,140 |
| 2021-09-10 | 4,985 | 5,090 | 4,975 | 5,090 | 78,700 | 5,090 |
| 2021-09-09 | 5,050 | 5,100 | 5,020 | 5,050 | 57,000 | 5,050 |
| 2021-09-08 | 4,975 | 5,110 | 4,970 | 5,090 | 81,300 | 5,090 |
| 2021-09-07 | 5,030 | 5,030 | 4,980 | 4,995 | 61,600 | 4,995 |
| 2021-09-06 | 4,970 | 5,010 | 4,915 | 4,925 | 126,300 | 4,925 |
| 2021-09-03 | 4,870 | 4,890 | 4,825 | 4,890 | 60,900 | 4,890 |
| 2021-09-02 | 4,855 | 4,895 | 4,815 | 4,845 | 54,200 | 4,845 |
| 2021-09-01 | 4,795 | 4,890 | 4,770 | 4,855 | 82,800 | 4,855 |
| 2021-08-31 | 4,715 | 4,830 | 4,715 | 4,795 | 57,600 | 4,795 |
| 2021-08-30 | 4,685 | 4,745 | 4,685 | 4,745 | 27,700 | 4,745 |
| 2021-08-27 | 4,665 | 4,665 | 4,605 | 4,650 | 28,800 | 4,650 |
| 2021-08-26 | 4,695 | 4,705 | 4,660 | 4,675 | 32,100 | 4,675 |
| 2021-08-25 | 4,690 | 4,735 | 4,665 | 4,695 | 31,800 | 4,695 |
| 2021-08-24 | 4,650 | 4,685 | 4,640 | 4,660 | 40,300 | 4,660 |
| 2021-08-23 | 4,605 | 4,605 | 4,545 | 4,580 | 53,200 | 4,580 |
| 2021-08-20 | 4,580 | 4,610 | 4,550 | 4,550 | 47,900 | 4,550 |
| 2021-08-19 | 4,655 | 4,720 | 4,610 | 4,620 | 35,000 | 4,620 |
| 2021-08-18 | 4,690 | 4,750 | 4,665 | 4,705 | 51,100 | 4,705 |
| 2021-08-17 | 4,805 | 4,815 | 4,680 | 4,680 | 52,900 | 4,680 |
| 2021-08-16 | 4,875 | 4,875 | 4,715 | 4,715 | 64,000 | 4,715 |
| 2021-08-13 | 4,950 | 4,960 | 4,880 | 4,880 | 69,800 | 4,880 |
| 2021-08-12 | 5,040 | 5,060 | 4,970 | 5,000 | 42,500 | 5,000 |
| 2021-08-11 | 5,040 | 5,040 | 4,955 | 4,985 | 56,200 | 4,985 |
| 2021-08-10 | 5,140 | 5,160 | 5,020 | 5,050 | 53,100 | 5,050 |
| 2021-08-06 | 5,030 | 5,120 | 5,000 | 5,060 | 96,300 | 5,060 |
| 2021-08-05 | 5,030 | 5,060 | 5,010 | 5,030 | 39,400 | 5,030 |
| 2021-08-04 | 5,010 | 5,050 | 4,990 | 5,000 | 38,200 | 5,000 |
| 2021-08-03 | 5,000 | 5,060 | 4,995 | 5,060 | 46,500 | 5,060 |
| 2021-08-02 | 4,900 | 5,040 | 4,900 | 5,010 | 46,000 | 5,010 |
| 2021-07-30 | 4,910 | 4,925 | 4,860 | 4,890 | 50,800 | 4,890 |
| 2021-07-29 | 4,915 | 4,950 | 4,875 | 4,945 | 43,900 | 4,945 |
| 2021-07-28 | 4,865 | 4,905 | 4,855 | 4,875 | 47,500 | 4,875 |
| 2021-07-27 | 4,890 | 4,950 | 4,875 | 4,930 | 51,600 | 4,930 |
| 2021-07-26 | 4,880 | 4,905 | 4,840 | 4,895 | 62,500 | 4,895 |
| 2021-07-21 | 4,785 | 4,815 | 4,760 | 4,775 | 51,300 | 4,775 |
| 2021-07-20 | 4,760 | 4,805 | 4,720 | 4,725 | 70,400 | 4,725 |
| 2021-07-19 | 4,860 | 4,920 | 4,805 | 4,810 | 85,700 | 4,810 |
| 2021-07-16 | 4,895 | 4,955 | 4,890 | 4,910 | 72,500 | 4,910 |
| 2021-07-15 | 4,940 | 4,970 | 4,915 | 4,920 | 95,500 | 4,920 |
| 2021-07-14 | 4,885 | 4,940 | 4,875 | 4,920 | 75,100 | 4,920 |
| 2021-07-13 | 4,820 | 4,960 | 4,820 | 4,880 | 98,600 | 4,880 |
| 2021-07-12 | 4,745 | 4,810 | 4,700 | 4,800 | 105,600 | 4,800 |
| 2021-07-09 | 4,570 | 4,660 | 4,540 | 4,620 | 92,000 | 4,620 |
| 2021-07-08 | 4,650 | 4,680 | 4,625 | 4,635 | 64,800 | 4,635 |
| 2021-07-07 | 4,605 | 4,705 | 4,600 | 4,610 | 86,100 | 4,610 |
| 2021-07-06 | 4,595 | 4,750 | 4,580 | 4,660 | 129,100 | 4,660 |
| 2021-07-05 | 4,535 | 4,570 | 4,525 | 4,535 | 33,000 | 4,535 |
| 2021-07-02 | 4,555 | 4,580 | 4,535 | 4,550 | 43,300 | 4,550 |
| 2021-07-01 | 4,630 | 4,630 | 4,545 | 4,545 | 43,900 | 4,545 |
| 2021-06-30 | 4,635 | 4,660 | 4,610 | 4,625 | 67,500 | 4,625 |
| 2021-06-29 | 4,630 | 4,630 | 4,565 | 4,565 | 58,300 | 4,565 |
| 2021-06-28 | 4,690 | 4,710 | 4,635 | 4,655 | 43,200 | 4,655 |
| 2021-06-25 | 4,740 | 4,740 | 4,670 | 4,715 | 49,400 | 4,715 |
| 2021-06-24 | 4,620 | 4,655 | 4,585 | 4,635 | 47,200 | 4,635 |
| 2021-06-23 | 4,705 | 4,730 | 4,615 | 4,645 | 52,700 | 4,645 |
| 2021-06-22 | 4,650 | 4,715 | 4,645 | 4,710 | 126,600 | 4,710 |
| 2021-06-21 | 4,575 | 4,600 | 4,505 | 4,535 | 89,900 | 4,535 |
| 2021-06-18 | 4,760 | 4,770 | 4,625 | 4,630 | 161,700 | 4,630 |
| 2021-06-17 | 4,835 | 4,840 | 4,735 | 4,760 | 79,900 | 4,760 |
| 2021-06-16 | 4,835 | 4,855 | 4,825 | 4,850 | 54,400 | 4,850 |
| 2021-06-15 | 4,890 | 4,895 | 4,835 | 4,875 | 45,400 | 4,875 |
| 2021-06-14 | 4,855 | 4,915 | 4,825 | 4,885 | 54,400 | 4,885 |
| 2021-06-11 | 4,865 | 4,885 | 4,835 | 4,850 | 63,900 | 4,850 |
| 2021-06-10 | 4,880 | 4,890 | 4,855 | 4,880 | 53,500 | 4,880 |
| 2021-06-09 | 5,070 | 5,070 | 4,940 | 4,940 | 42,200 | 4,940 |
| 2021-06-08 | 5,020 | 5,090 | 5,000 | 5,040 | 30,800 | 5,040 |
| 2021-06-07 | 5,090 | 5,110 | 5,050 | 5,050 | 48,900 | 5,050 |
| 2021-06-04 | 4,975 | 5,050 | 4,950 | 5,030 | 71,600 | 5,030 |
| 2021-06-03 | 4,900 | 4,995 | 4,890 | 4,975 | 60,000 | 4,975 |
| 2021-06-02 | 4,900 | 4,955 | 4,870 | 4,930 | 57,500 | 4,930 |
| 2021-06-01 | 4,950 | 4,960 | 4,890 | 4,940 | 65,600 | 4,940 |
| 2021-05-31 | 4,930 | 4,990 | 4,915 | 4,975 | 117,200 | 4,975 |
| 2021-05-28 | 4,850 | 4,900 | 4,830 | 4,895 | 71,100 | 4,895 |
| 2021-05-27 | 4,905 | 4,915 | 4,820 | 4,825 | 124,000 | 4,825 |
| 2021-05-26 | 4,785 | 4,805 | 4,755 | 4,780 | 38,700 | 4,780 |
| 2021-05-25 | 4,785 | 4,830 | 4,775 | 4,820 | 37,400 | 4,820 |
| 2021-05-24 | 4,730 | 4,820 | 4,720 | 4,785 | 43,900 | 4,785 |
| 2021-05-21 | 4,715 | 4,770 | 4,695 | 4,735 | 37,600 | 4,735 |
| 2021-05-20 | 4,650 | 4,780 | 4,635 | 4,745 | 52,100 | 4,745 |
| 2021-05-19 | 4,745 | 4,745 | 4,670 | 4,690 | 59,000 | 4,690 |
| 2021-05-18 | 4,765 | 4,790 | 4,705 | 4,790 | 45,800 | 4,790 |
| 2021-05-17 | 4,830 | 4,855 | 4,770 | 4,780 | 47,300 | 4,780 |
| 2021-05-14 | 4,845 | 4,845 | 4,755 | 4,770 | 65,800 | 4,770 |
| 2021-05-13 | 4,810 | 4,845 | 4,590 | 4,775 | 134,900 | 4,775 |
| 2021-05-12 | 4,910 | 4,950 | 4,850 | 4,880 | 127,200 | 4,880 |
| 2021-05-11 | 4,980 | 4,980 | 4,800 | 4,820 | 85,500 | 4,820 |
| 2021-05-10 | 4,930 | 4,980 | 4,920 | 4,930 | 63,700 | 4,930 |
| 2021-05-07 | 4,835 | 4,920 | 4,800 | 4,890 | 68,600 | 4,890 |
| 2021-05-06 | 4,780 | 4,850 | 4,750 | 4,805 | 76,800 | 4,805 |
| 2021-04-30 | 4,815 | 4,890 | 4,780 | 4,780 | 122,000 | 4,780 |
| 2021-04-28 | 4,800 | 4,860 | 4,770 | 4,835 | 62,800 | 4,835 |
| 2021-04-27 | 4,730 | 4,810 | 4,715 | 4,780 | 89,100 | 4,780 |
| 2021-04-26 | 4,750 | 4,770 | 4,725 | 4,730 | 58,600 | 4,730 |
| 2021-04-23 | 4,770 | 4,805 | 4,755 | 4,765 | 70,000 | 4,765 |
| 2021-04-22 | 4,830 | 4,905 | 4,830 | 4,870 | 40,000 | 4,870 |
| 2021-04-21 | 4,760 | 4,835 | 4,750 | 4,795 | 57,400 | 4,795 |
| 2021-04-20 | 4,875 | 4,885 | 4,830 | 4,830 | 31,600 | 4,830 |
| 2021-04-19 | 4,900 | 4,980 | 4,900 | 4,930 | 37,100 | 4,930 |
| 2021-04-16 | 4,900 | 4,935 | 4,895 | 4,925 | 29,400 | 4,925 |
| 2021-04-15 | 4,915 | 4,960 | 4,875 | 4,915 | 60,100 | 4,915 |
| 2021-04-14 | 4,930 | 4,985 | 4,910 | 4,930 | 53,700 | 4,930 |
| 2021-04-13 | 4,970 | 5,050 | 4,940 | 4,970 | 69,000 | 4,970 |
| 2021-04-12 | 5,000 | 5,030 | 4,940 | 4,960 | 74,700 | 4,960 |
| 2021-04-09 | 4,960 | 4,995 | 4,925 | 4,975 | 67,100 | 4,975 |
| 2021-04-08 | 4,950 | 5,040 | 4,950 | 4,975 | 67,300 | 4,975 |
| 2021-04-07 | 4,935 | 5,070 | 4,935 | 5,050 | 54,000 | 5,050 |
| 2021-04-06 | 5,060 | 5,060 | 4,900 | 4,980 | 80,200 | 4,980 |
| 2021-04-05 | 5,050 | 5,070 | 4,980 | 5,020 | 73,400 | 5,020 |
| 2021-04-02 | 4,950 | 5,070 | 4,920 | 5,030 | 75,900 | 5,030 |
| 2021-04-01 | 4,920 | 4,975 | 4,855 | 4,940 | 87,400 | 4,940 |
| 2021-03-31 | 4,895 | 4,960 | 4,855 | 4,865 | 81,100 | 4,865 |
| 2021-03-30 | 4,915 | 4,935 | 4,880 | 4,905 | 67,000 | 4,905 |
| 2021-03-29 | 4,965 | 4,980 | 4,910 | 4,965 | 84,400 | 4,965 |
| 2021-03-26 | 4,850 | 4,905 | 4,830 | 4,890 | 70,800 | 4,890 |
| 2021-03-25 | 4,775 | 4,835 | 4,775 | 4,800 | 68,700 | 4,800 |
| 2021-03-24 | 4,795 | 4,805 | 4,750 | 4,760 | 68,400 | 4,760 |
| 2021-03-23 | 4,815 | 4,890 | 4,790 | 4,800 | 89,000 | 4,800 |
| 2021-03-22 | 4,840 | 4,875 | 4,785 | 4,815 | 110,900 | 4,815 |
| 2021-03-19 | 4,775 | 4,840 | 4,720 | 4,805 | 200,300 | 4,805 |
| 2021-03-18 | 4,850 | 4,880 | 4,745 | 4,845 | 115,000 | 4,845 |
| 2021-03-17 | 4,770 | 4,815 | 4,715 | 4,790 | 71,200 | 4,790 |
| 2021-03-16 | 4,745 | 4,830 | 4,725 | 4,790 | 88,400 | 4,790 |
| 2021-03-15 | 4,780 | 4,780 | 4,670 | 4,705 | 92,000 | 4,705 |
| 2021-03-12 | 4,745 | 4,750 | 4,680 | 4,745 | 135,600 | 4,745 |
| 2021-03-11 | 4,550 | 4,710 | 4,540 | 4,675 | 188,400 | 4,675 |
| 2021-03-10 | 4,510 | 4,615 | 4,495 | 4,555 | 116,300 | 4,555 |
| 2021-03-09 | 4,560 | 4,560 | 4,450 | 4,505 | 170,500 | 4,505 |
| 2021-03-08 | 4,450 | 4,490 | 4,415 | 4,460 | 73,500 | 4,460 |
| 2021-03-05 | 4,410 | 4,435 | 4,330 | 4,435 | 85,900 | 4,435 |
| 2021-03-04 | 4,440 | 4,500 | 4,410 | 4,450 | 60,800 | 4,450 |
| 2021-03-03 | 4,520 | 4,550 | 4,460 | 4,550 | 77,800 | 4,550 |
| 2021-03-02 | 4,580 | 4,590 | 4,510 | 4,525 | 71,400 | 4,525 |
| 2021-03-01 | 4,575 | 4,625 | 4,485 | 4,540 | 112,700 | 4,540 |
| 2021-02-26 | 4,500 | 4,565 | 4,460 | 4,525 | 108,400 | 4,525 |
| 2021-02-25 | 4,550 | 4,630 | 4,545 | 4,570 | 93,500 | 4,570 |
| 2021-02-24 | 4,665 | 4,695 | 4,510 | 4,510 | 92,000 | 4,510 |
| 2021-02-22 | 4,690 | 4,765 | 4,665 | 4,680 | 93,700 | 4,680 |
| 2021-02-19 | 4,500 | 4,635 | 4,485 | 4,625 | 104,400 | 4,625 |
| 2021-02-18 | 4,705 | 4,705 | 4,570 | 4,590 | 94,300 | 4,590 |
| 2021-02-17 | 4,750 | 4,775 | 4,695 | 4,730 | 80,500 | 4,730 |
| 2021-02-16 | 4,900 | 4,905 | 4,800 | 4,820 | 93,300 | 4,820 |
| 2021-02-15 | 5,010 | 5,010 | 4,910 | 4,910 | 72,300 | 4,910 |
| 2021-02-12 | 5,010 | 5,010 | 4,930 | 4,945 | 77,600 | 4,945 |
| 2021-02-10 | 5,040 | 5,040 | 4,970 | 5,010 | 78,700 | 5,010 |
| 2021-02-09 | 5,020 | 5,080 | 4,940 | 5,070 | 122,300 | 5,070 |
| 2021-02-08 | 5,130 | 5,150 | 4,925 | 4,970 | 146,400 | 4,970 |
| 2021-02-05 | 5,120 | 5,190 | 5,040 | 5,160 | 125,600 | 5,160 |
| 2021-02-04 | 5,150 | 5,150 | 4,995 | 5,080 | 84,500 | 5,080 |
| 2021-02-03 | 5,100 | 5,160 | 5,070 | 5,130 | 66,400 | 5,130 |
| 2021-02-02 | 5,060 | 5,100 | 5,020 | 5,030 | 76,200 | 5,030 |
| 2021-02-01 | 4,910 | 4,990 | 4,910 | 4,955 | 32,500 | 4,955 |
| 2021-01-29 | 4,960 | 5,040 | 4,940 | 4,945 | 67,300 | 4,945 |
| 2021-01-28 | 4,930 | 5,040 | 4,925 | 4,940 | 75,200 | 4,940 |
| 2021-01-27 | 4,985 | 5,060 | 4,950 | 5,030 | 40,000 | 5,030 |
| 2021-01-26 | 4,975 | 5,080 | 4,975 | 4,985 | 61,500 | 4,985 |
| 2021-01-25 | 4,975 | 5,010 | 4,930 | 4,975 | 90,500 | 4,975 |
| 2021-01-22 | 5,010 | 5,050 | 4,940 | 5,020 | 121,800 | 5,020 |
| 2021-01-21 | 5,140 | 5,150 | 5,010 | 5,030 | 113,600 | 5,030 |
| 2021-01-20 | 5,040 | 5,130 | 5,000 | 5,110 | 65,800 | 5,110 |
| 2021-01-19 | 5,000 | 5,040 | 4,975 | 4,975 | 41,400 | 4,975 |
| 2021-01-18 | 4,910 | 5,000 | 4,870 | 4,995 | 51,000 | 4,995 |
| 2021-01-15 | 5,200 | 5,210 | 5,010 | 5,010 | 102,000 | 5,010 |
| 2021-01-14 | 5,070 | 5,200 | 5,070 | 5,160 | 99,000 | 5,160 |
| 2021-01-13 | 5,060 | 5,160 | 5,020 | 5,110 | 111,500 | 5,110 |
| 2021-01-12 | 5,000 | 5,120 | 4,985 | 5,080 | 108,800 | 5,080 |
| 2021-01-08 | 4,985 | 5,030 | 4,950 | 5,030 | 68,200 | 5,030 |
| 2021-01-07 | 4,980 | 5,020 | 4,910 | 5,000 | 70,700 | 5,000 |
| 2021-01-06 | 4,995 | 5,050 | 4,880 | 4,910 | 61,000 | 4,910 |
| 2021-01-05 | 4,980 | 5,060 | 4,935 | 4,985 | 71,700 | 4,985 |
| 2021-01-04 | 5,080 | 5,090 | 4,935 | 4,965 | 72,000 | 4,965 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
