6622 (株)ダイヘン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-083,9703,9953,9203,98080,4003,980
2022-12-073,9953,9953,9453,98072,6003,980
2022-12-064,0304,0504,0004,01542,4004,015
2022-12-053,9954,0603,9854,02565,7004,025
2022-12-024,0704,0703,9903,99560,3003,995
2022-12-014,1254,1554,0904,12048,4004,120
2022-11-304,0904,1054,0704,08051,8004,080
2022-11-294,1054,1404,0854,10546,3004,105
2022-11-284,2504,2654,1554,16552,4004,165
2022-11-254,2104,2654,2054,24072,5004,240
2022-11-244,1804,2204,1554,22086,9004,220
2022-11-224,1304,1554,1204,13571,5004,135
2022-11-214,1004,1354,0854,13056,5004,130
2022-11-184,1604,1704,1104,11075,0004,110
2022-11-174,1504,2004,1454,17579,5004,175
2022-11-164,1154,2154,1054,190125,8004,190
2022-11-154,0454,1554,0204,145137,7004,145
2022-11-143,9904,0553,9904,01092,0004,010
2022-11-114,0104,0103,9553,98089,6003,980
2022-11-103,8653,9103,8603,90554,0003,905
2022-11-093,9603,9603,8753,88070,0003,880
2022-11-083,8803,9503,8653,94563,0003,945
2022-11-073,8903,9253,8603,885115,5003,885
2022-11-043,8903,9453,7753,830231,7003,830
2022-11-023,8303,8803,8153,855141,7003,855
2022-11-013,8853,8853,8253,82558,8003,825
2022-10-313,7653,8453,7603,845131,1003,845
2022-10-283,7203,7453,6853,700323,0003,700
2022-10-273,7503,7803,7303,78059,0003,780
2022-10-263,7753,7803,7453,75570,6003,755
2022-10-253,7203,7603,7153,74569,6003,745
2022-10-243,6653,7253,6503,71081,1003,710
2022-10-213,6303,6453,6053,60558,4003,605
2022-10-203,6203,6553,6103,64561,7003,645
2022-10-193,6203,6803,6003,66572,8003,665
2022-10-183,6253,6653,6003,66068,8003,660
2022-10-173,5853,5853,5603,57066,8003,570
2022-10-143,6103,6453,5553,62599,5003,625
2022-10-133,5853,5903,5403,540101,4003,540
2022-10-123,6503,6803,6003,620122,9003,620
2022-10-113,6953,7003,6403,655122,0003,655
2022-10-073,7903,7953,7453,75578,8003,755
2022-10-063,8003,8753,8003,855125,5003,855
2022-10-053,8653,8653,7853,81096,9003,810
2022-10-043,7903,8453,7903,810110,4003,810
2022-10-033,6553,7303,6353,70089,7003,700
2022-09-303,7503,7653,6903,71577,8003,715
2022-09-293,8253,8303,7703,78071,3003,780
2022-09-283,8153,8353,7403,810139,3003,810
2022-09-273,8703,8703,8103,81060,6003,810
2022-09-263,8803,8853,8003,80090,3003,800
2022-09-223,9153,9603,8903,94566,9003,945
2022-09-213,9853,9953,9353,945109,5003,945
2022-09-203,9854,0753,9854,05559,2004,055
2022-09-163,9954,0053,9553,975111,8003,975
2022-09-154,0154,0203,9653,97592,7003,975
2022-09-143,9854,0353,9704,01576,9004,015
2022-09-134,0754,1054,0554,10064,9004,100
2022-09-124,1354,1354,0754,08561,4004,085
2022-09-094,0604,0954,0504,06566,4004,065
2022-09-084,0554,0554,0204,050112,9004,050
2022-09-074,0204,0353,9503,99572,1003,995
2022-09-064,0104,0803,9904,05576,3004,055
2022-09-054,0204,0503,9754,03540,5004,035
2022-09-024,0954,0954,0004,02074,0004,020
2022-09-014,1504,1554,1104,11060,8004,110
2022-08-314,0804,1804,0804,15064,7004,150
2022-08-304,1304,1404,0954,13546,2004,135
2022-08-294,1004,1404,0854,10573,9004,105
2022-08-264,2654,2754,2304,24062,7004,240
2022-08-254,2254,2754,2204,24586,2004,245
2022-08-244,1404,2304,1204,200165,1004,200
2022-08-234,0504,1004,0454,09578,7004,095
2022-08-223,9904,0603,9804,03059,5004,030
2022-08-194,0754,1054,0254,04067,0004,040
2022-08-183,9004,1153,8654,090253,2004,090
2022-08-173,8703,9003,8603,89572,9003,895
2022-08-163,8703,8703,8303,84563,4003,845
2022-08-153,8803,8853,8503,87583,0003,875
2022-08-123,8353,8603,8153,85098,8003,850
2022-08-103,7553,7903,6753,790115,2003,790
2022-08-093,8903,8903,7903,790124,8003,790
2022-08-083,8353,8953,8053,89593,0003,895
2022-08-053,8553,8953,8153,860138,6003,860
2022-08-043,9803,9803,8653,870175,9003,870
2022-08-033,9353,9403,8403,940265,9003,940
2022-08-024,2554,2854,2154,28592,9004,285
2022-08-014,2104,2604,1954,24061,2004,240
2022-07-294,2404,2404,1654,17548,8004,175
2022-07-284,2554,2554,1754,20050,4004,200
2022-07-274,1854,2404,1454,22533,9004,225
2022-07-264,1554,2054,1554,18526,4004,185
2022-07-254,1854,2004,1454,14534,9004,145
2022-07-224,1704,2254,1554,21051,5004,210
2022-07-214,1254,1654,1054,16529,3004,165
2022-07-204,0854,1304,0854,13067,1004,130
2022-07-194,0004,0153,9654,01538,0004,015
2022-07-153,9753,9803,9303,94045,4003,940
2022-07-143,9003,9503,8703,94545,0003,945
2022-07-133,8753,9203,8753,90037,4003,900
2022-07-123,9753,9753,8453,875118,3003,875
2022-07-114,0204,0603,9654,01059,8004,010
2022-07-083,9854,0653,9704,00081,3004,000
2022-07-073,8903,9703,8753,92062,2003,920
2022-07-063,8753,9053,8303,85572,1003,855
2022-07-054,0204,0203,9103,91577,9003,915
2022-07-044,0504,0503,9603,98049,3003,980
2022-07-014,1804,2103,9753,98597,4003,985
2022-06-304,1854,2304,1604,190102,3004,190
2022-06-294,1454,2004,1104,185145,9004,185
2022-06-284,1504,2154,1304,20552,2004,205
2022-06-274,1054,1554,0504,14567,5004,145
2022-06-244,0754,0754,0204,07059,5004,070
2022-06-234,0054,0954,0004,03572,1004,035
2022-06-224,0954,1254,0004,00582,6004,005
2022-06-214,1154,1254,0554,09562,3004,095
2022-06-204,2054,2104,0504,05056,1004,050
2022-06-174,1304,1704,0804,135113,7004,135
2022-06-164,2804,3104,2204,24041,4004,240
2022-06-154,2804,3054,2104,21087,3004,210
2022-06-144,2354,2954,2254,28076,7004,280
2022-06-134,2454,3154,2354,28573,2004,285
2022-06-104,4254,4454,3354,335168,5004,335
2022-06-094,5504,5504,4804,49578,6004,495
2022-06-084,5704,6054,5404,540116,3004,540
2022-06-074,5004,5804,4954,570186,9004,570
2022-06-064,3154,4304,3154,40581,1004,405
2022-06-034,3654,4204,3604,37571,5004,375
2022-06-024,3004,3354,2654,285111,0004,285
2022-06-014,2104,2954,1904,280107,5004,280
2022-05-314,1654,2354,1354,195138,7004,195
2022-05-304,1254,1404,0854,125159,8004,125
2022-05-274,0304,0904,0104,08078,6004,080
2022-05-263,9654,0253,9603,98058,3003,980
2022-05-253,9954,0203,9353,99566,9003,995
2022-05-244,0554,0653,9953,99567,2003,995
2022-05-234,1304,1304,0254,07074,6004,070
2022-05-203,9504,1103,9254,100154,2004,100
2022-05-193,8053,9253,7953,91065,4003,910
2022-05-183,8703,9153,8553,87044,8003,870
2022-05-173,8453,9003,8103,89580,9003,895
2022-05-163,9853,9953,8403,875120,1003,875
2022-05-133,8204,0003,7503,950265,1003,950
2022-05-123,6103,6603,5653,655101,5003,655
2022-05-113,6703,7453,6453,71549,0003,715
2022-05-103,7153,7203,6203,680141,2003,680
2022-05-093,7403,7703,7353,74547,1003,745
2022-05-063,7203,7353,6653,72574,2003,725
2022-05-023,7253,7353,6603,70565,6003,705
2022-04-283,6403,7303,6403,73066,9003,730
2022-04-273,5553,6153,5303,615152,2003,615
2022-04-263,6153,6353,5903,61088,3003,610
2022-04-253,6203,6403,5703,61560,3003,615
2022-04-223,6403,6953,6353,67044,5003,670
2022-04-213,6703,7253,6503,71063,2003,710
2022-04-203,6453,6453,5953,61076,1003,610
2022-04-193,6503,6503,5703,61098,0003,610
2022-04-183,6053,6253,5703,615105,3003,615
2022-04-153,6503,6653,6303,65580,1003,655
2022-04-143,7303,7453,6753,69588,3003,695
2022-04-133,6053,7103,6053,700127,8003,700
2022-04-123,6653,6803,5903,605152,7003,605
2022-04-113,8003,8003,7003,73074,8003,730
2022-04-083,8303,8403,7803,800116,1003,800
2022-04-073,9053,9053,7903,825153,2003,825
2022-04-064,0004,0203,9553,95558,7003,955
2022-04-054,1354,1404,0304,04575,5004,045
2022-04-044,0954,1053,9904,070162,8004,070
2022-04-014,2054,2204,0954,13573,5004,135
2022-03-314,2404,2904,2304,23065,4004,230
2022-03-304,3304,3304,2404,29574,0004,295
2022-03-294,2504,3054,2254,29068,3004,290
2022-03-284,3404,3404,2704,27546,5004,275
2022-03-254,3754,4054,3304,34056,6004,340
2022-03-244,3054,3454,2754,33550,9004,335
2022-03-234,2704,3404,2704,34085,7004,340
2022-03-224,3254,3854,1504,200270,6004,200
2022-03-184,3954,3954,2754,310180,2004,310
2022-03-174,3404,4404,3254,435118,6004,435
2022-03-164,2504,2804,2304,24059,5004,240
2022-03-154,1504,2854,1254,24073,7004,240
2022-03-144,1304,2054,1054,10587,1004,105
2022-03-114,1304,1604,0604,09074,3004,090
2022-03-104,2004,2704,1804,200125,4004,200
2022-03-093,9804,0753,9554,005104,8004,005
2022-03-083,8453,9853,8453,91083,2003,910
2022-03-074,0554,0553,8853,90077,4003,900
2022-03-044,1654,1654,0554,07545,2004,075
2022-03-034,2254,2254,1554,18072,5004,180
2022-03-024,2204,2504,1554,15573,5004,155
2022-03-014,4004,4104,3154,32094,4004,320
2022-02-284,2304,3204,2104,305107,4004,305
2022-02-254,2004,2404,1454,23574,1004,235
2022-02-244,1204,1604,0904,14577,9004,145
2022-02-224,1004,1954,0854,15586,0004,155
2022-02-214,0604,1654,0554,15058,6004,150
2022-02-184,0704,1304,0454,12052,9004,120
2022-02-174,1504,1604,1104,14054,7004,140
2022-02-164,1304,1954,1304,17574,6004,175
2022-02-154,0354,0954,0304,06584,2004,065
2022-02-144,0404,0453,9554,00555,8004,005
2022-02-104,1004,1054,0704,08542,1004,085
2022-02-094,0004,0703,9854,055122,1004,055
2022-02-083,9804,0003,9103,935133,0003,935
2022-02-074,0504,0503,9803,99559,9003,995
2022-02-044,1204,1504,0204,08597,9004,085
2022-02-034,2904,3254,1454,145120,6004,145
2022-02-024,1654,2354,1404,22086,3004,220
2022-02-014,1854,1854,1004,160265,8004,160
2022-01-314,0504,1203,9954,070117,8004,070
2022-01-284,0354,0503,9854,050133,2004,050
2022-01-274,2004,2053,9804,010124,0004,010
2022-01-264,1704,2254,0904,14579,6004,145
2022-01-254,3104,3104,1054,15571,3004,155
2022-01-244,2304,2954,2154,27544,4004,275
2022-01-214,2854,2854,2304,26045,8004,260
2022-01-204,3154,3654,2804,33545,2004,335
2022-01-194,4354,4654,3054,33067,5004,330
2022-01-184,6004,6004,4904,49540,0004,495
2022-01-174,6404,6554,5754,58516,8004,585
2022-01-144,6104,6304,5504,62046,5004,620
2022-01-134,7254,7254,6254,62548,6004,625
2022-01-124,5754,6754,5754,66039,8004,660
2022-01-114,6254,6254,5204,54033,5004,540
2022-01-074,6304,7004,5604,56536,9004,565
2022-01-064,7104,7104,6404,65054,0004,650
2022-01-054,8004,8054,7254,76541,0004,765
2022-01-044,8004,8104,7504,79061,7004,790

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株