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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,105 | 4,155 | 4,050 | 4,145 | 67,500 | 4,145 |
| 2022-06-24 | 4,075 | 4,075 | 4,020 | 4,070 | 59,500 | 4,070 |
| 2022-06-23 | 4,005 | 4,095 | 4,000 | 4,035 | 72,100 | 4,035 |
| 2022-06-22 | 4,095 | 4,125 | 4,000 | 4,005 | 82,600 | 4,005 |
| 2022-06-21 | 4,115 | 4,125 | 4,055 | 4,095 | 62,300 | 4,095 |
| 2022-06-20 | 4,205 | 4,210 | 4,050 | 4,050 | 56,100 | 4,050 |
| 2022-06-17 | 4,130 | 4,170 | 4,080 | 4,135 | 113,700 | 4,135 |
| 2022-06-16 | 4,280 | 4,310 | 4,220 | 4,240 | 41,400 | 4,240 |
| 2022-06-15 | 4,280 | 4,305 | 4,210 | 4,210 | 87,300 | 4,210 |
| 2022-06-14 | 4,235 | 4,295 | 4,225 | 4,280 | 76,700 | 4,280 |
| 2022-06-13 | 4,245 | 4,315 | 4,235 | 4,285 | 73,200 | 4,285 |
| 2022-06-10 | 4,425 | 4,445 | 4,335 | 4,335 | 168,500 | 4,335 |
| 2022-06-09 | 4,550 | 4,550 | 4,480 | 4,495 | 78,600 | 4,495 |
| 2022-06-08 | 4,570 | 4,605 | 4,540 | 4,540 | 116,300 | 4,540 |
| 2022-06-07 | 4,500 | 4,580 | 4,495 | 4,570 | 186,900 | 4,570 |
| 2022-06-06 | 4,315 | 4,430 | 4,315 | 4,405 | 81,100 | 4,405 |
| 2022-06-03 | 4,365 | 4,420 | 4,360 | 4,375 | 71,500 | 4,375 |
| 2022-06-02 | 4,300 | 4,335 | 4,265 | 4,285 | 111,000 | 4,285 |
| 2022-06-01 | 4,210 | 4,295 | 4,190 | 4,280 | 107,500 | 4,280 |
| 2022-05-31 | 4,165 | 4,235 | 4,135 | 4,195 | 138,700 | 4,195 |
| 2022-05-30 | 4,125 | 4,140 | 4,085 | 4,125 | 159,800 | 4,125 |
| 2022-05-27 | 4,030 | 4,090 | 4,010 | 4,080 | 78,600 | 4,080 |
| 2022-05-26 | 3,965 | 4,025 | 3,960 | 3,980 | 58,300 | 3,980 |
| 2022-05-25 | 3,995 | 4,020 | 3,935 | 3,995 | 66,900 | 3,995 |
| 2022-05-24 | 4,055 | 4,065 | 3,995 | 3,995 | 67,200 | 3,995 |
| 2022-05-23 | 4,130 | 4,130 | 4,025 | 4,070 | 74,600 | 4,070 |
| 2022-05-20 | 3,950 | 4,110 | 3,925 | 4,100 | 154,200 | 4,100 |
| 2022-05-19 | 3,805 | 3,925 | 3,795 | 3,910 | 65,400 | 3,910 |
| 2022-05-18 | 3,870 | 3,915 | 3,855 | 3,870 | 44,800 | 3,870 |
| 2022-05-17 | 3,845 | 3,900 | 3,810 | 3,895 | 80,900 | 3,895 |
| 2022-05-16 | 3,985 | 3,995 | 3,840 | 3,875 | 120,100 | 3,875 |
| 2022-05-13 | 3,820 | 4,000 | 3,750 | 3,950 | 265,100 | 3,950 |
| 2022-05-12 | 3,610 | 3,660 | 3,565 | 3,655 | 101,500 | 3,655 |
| 2022-05-11 | 3,670 | 3,745 | 3,645 | 3,715 | 49,000 | 3,715 |
| 2022-05-10 | 3,715 | 3,720 | 3,620 | 3,680 | 141,200 | 3,680 |
| 2022-05-09 | 3,740 | 3,770 | 3,735 | 3,745 | 47,100 | 3,745 |
| 2022-05-06 | 3,720 | 3,735 | 3,665 | 3,725 | 74,200 | 3,725 |
| 2022-05-02 | 3,725 | 3,735 | 3,660 | 3,705 | 65,600 | 3,705 |
| 2022-04-28 | 3,640 | 3,730 | 3,640 | 3,730 | 66,900 | 3,730 |
| 2022-04-27 | 3,555 | 3,615 | 3,530 | 3,615 | 152,200 | 3,615 |
| 2022-04-26 | 3,615 | 3,635 | 3,590 | 3,610 | 88,300 | 3,610 |
| 2022-04-25 | 3,620 | 3,640 | 3,570 | 3,615 | 60,300 | 3,615 |
| 2022-04-22 | 3,640 | 3,695 | 3,635 | 3,670 | 44,500 | 3,670 |
| 2022-04-21 | 3,670 | 3,725 | 3,650 | 3,710 | 63,200 | 3,710 |
| 2022-04-20 | 3,645 | 3,645 | 3,595 | 3,610 | 76,100 | 3,610 |
| 2022-04-19 | 3,650 | 3,650 | 3,570 | 3,610 | 98,000 | 3,610 |
| 2022-04-18 | 3,605 | 3,625 | 3,570 | 3,615 | 105,300 | 3,615 |
| 2022-04-15 | 3,650 | 3,665 | 3,630 | 3,655 | 80,100 | 3,655 |
| 2022-04-14 | 3,730 | 3,745 | 3,675 | 3,695 | 88,300 | 3,695 |
| 2022-04-13 | 3,605 | 3,710 | 3,605 | 3,700 | 127,800 | 3,700 |
| 2022-04-12 | 3,665 | 3,680 | 3,590 | 3,605 | 152,700 | 3,605 |
| 2022-04-11 | 3,800 | 3,800 | 3,700 | 3,730 | 74,800 | 3,730 |
| 2022-04-08 | 3,830 | 3,840 | 3,780 | 3,800 | 116,100 | 3,800 |
| 2022-04-07 | 3,905 | 3,905 | 3,790 | 3,825 | 153,200 | 3,825 |
| 2022-04-06 | 4,000 | 4,020 | 3,955 | 3,955 | 58,700 | 3,955 |
| 2022-04-05 | 4,135 | 4,140 | 4,030 | 4,045 | 75,500 | 4,045 |
| 2022-04-04 | 4,095 | 4,105 | 3,990 | 4,070 | 162,800 | 4,070 |
| 2022-04-01 | 4,205 | 4,220 | 4,095 | 4,135 | 73,500 | 4,135 |
| 2022-03-31 | 4,240 | 4,290 | 4,230 | 4,230 | 65,400 | 4,230 |
| 2022-03-30 | 4,330 | 4,330 | 4,240 | 4,295 | 74,000 | 4,295 |
| 2022-03-29 | 4,250 | 4,305 | 4,225 | 4,290 | 68,300 | 4,290 |
| 2022-03-28 | 4,340 | 4,340 | 4,270 | 4,275 | 46,500 | 4,275 |
| 2022-03-25 | 4,375 | 4,405 | 4,330 | 4,340 | 56,600 | 4,340 |
| 2022-03-24 | 4,305 | 4,345 | 4,275 | 4,335 | 50,900 | 4,335 |
| 2022-03-23 | 4,270 | 4,340 | 4,270 | 4,340 | 85,700 | 4,340 |
| 2022-03-22 | 4,325 | 4,385 | 4,150 | 4,200 | 270,600 | 4,200 |
| 2022-03-18 | 4,395 | 4,395 | 4,275 | 4,310 | 180,200 | 4,310 |
| 2022-03-17 | 4,340 | 4,440 | 4,325 | 4,435 | 118,600 | 4,435 |
| 2022-03-16 | 4,250 | 4,280 | 4,230 | 4,240 | 59,500 | 4,240 |
| 2022-03-15 | 4,150 | 4,285 | 4,125 | 4,240 | 73,700 | 4,240 |
| 2022-03-14 | 4,130 | 4,205 | 4,105 | 4,105 | 87,100 | 4,105 |
| 2022-03-11 | 4,130 | 4,160 | 4,060 | 4,090 | 74,300 | 4,090 |
| 2022-03-10 | 4,200 | 4,270 | 4,180 | 4,200 | 125,400 | 4,200 |
| 2022-03-09 | 3,980 | 4,075 | 3,955 | 4,005 | 104,800 | 4,005 |
| 2022-03-08 | 3,845 | 3,985 | 3,845 | 3,910 | 83,200 | 3,910 |
| 2022-03-07 | 4,055 | 4,055 | 3,885 | 3,900 | 77,400 | 3,900 |
| 2022-03-04 | 4,165 | 4,165 | 4,055 | 4,075 | 45,200 | 4,075 |
| 2022-03-03 | 4,225 | 4,225 | 4,155 | 4,180 | 72,500 | 4,180 |
| 2022-03-02 | 4,220 | 4,250 | 4,155 | 4,155 | 73,500 | 4,155 |
| 2022-03-01 | 4,400 | 4,410 | 4,315 | 4,320 | 94,400 | 4,320 |
| 2022-02-28 | 4,230 | 4,320 | 4,210 | 4,305 | 107,400 | 4,305 |
| 2022-02-25 | 4,200 | 4,240 | 4,145 | 4,235 | 74,100 | 4,235 |
| 2022-02-24 | 4,120 | 4,160 | 4,090 | 4,145 | 77,900 | 4,145 |
| 2022-02-22 | 4,100 | 4,195 | 4,085 | 4,155 | 86,000 | 4,155 |
| 2022-02-21 | 4,060 | 4,165 | 4,055 | 4,150 | 58,600 | 4,150 |
| 2022-02-18 | 4,070 | 4,130 | 4,045 | 4,120 | 52,900 | 4,120 |
| 2022-02-17 | 4,150 | 4,160 | 4,110 | 4,140 | 54,700 | 4,140 |
| 2022-02-16 | 4,130 | 4,195 | 4,130 | 4,175 | 74,600 | 4,175 |
| 2022-02-15 | 4,035 | 4,095 | 4,030 | 4,065 | 84,200 | 4,065 |
| 2022-02-14 | 4,040 | 4,045 | 3,955 | 4,005 | 55,800 | 4,005 |
| 2022-02-10 | 4,100 | 4,105 | 4,070 | 4,085 | 42,100 | 4,085 |
| 2022-02-09 | 4,000 | 4,070 | 3,985 | 4,055 | 122,100 | 4,055 |
| 2022-02-08 | 3,980 | 4,000 | 3,910 | 3,935 | 133,000 | 3,935 |
| 2022-02-07 | 4,050 | 4,050 | 3,980 | 3,995 | 59,900 | 3,995 |
| 2022-02-04 | 4,120 | 4,150 | 4,020 | 4,085 | 97,900 | 4,085 |
| 2022-02-03 | 4,290 | 4,325 | 4,145 | 4,145 | 120,600 | 4,145 |
| 2022-02-02 | 4,165 | 4,235 | 4,140 | 4,220 | 86,300 | 4,220 |
| 2022-02-01 | 4,185 | 4,185 | 4,100 | 4,160 | 265,800 | 4,160 |
| 2022-01-31 | 4,050 | 4,120 | 3,995 | 4,070 | 117,800 | 4,070 |
| 2022-01-28 | 4,035 | 4,050 | 3,985 | 4,050 | 133,200 | 4,050 |
| 2022-01-27 | 4,200 | 4,205 | 3,980 | 4,010 | 124,000 | 4,010 |
| 2022-01-26 | 4,170 | 4,225 | 4,090 | 4,145 | 79,600 | 4,145 |
| 2022-01-25 | 4,310 | 4,310 | 4,105 | 4,155 | 71,300 | 4,155 |
| 2022-01-24 | 4,230 | 4,295 | 4,215 | 4,275 | 44,400 | 4,275 |
| 2022-01-21 | 4,285 | 4,285 | 4,230 | 4,260 | 45,800 | 4,260 |
| 2022-01-20 | 4,315 | 4,365 | 4,280 | 4,335 | 45,200 | 4,335 |
| 2022-01-19 | 4,435 | 4,465 | 4,305 | 4,330 | 67,500 | 4,330 |
| 2022-01-18 | 4,600 | 4,600 | 4,490 | 4,495 | 40,000 | 4,495 |
| 2022-01-17 | 4,640 | 4,655 | 4,575 | 4,585 | 16,800 | 4,585 |
| 2022-01-14 | 4,610 | 4,630 | 4,550 | 4,620 | 46,500 | 4,620 |
| 2022-01-13 | 4,725 | 4,725 | 4,625 | 4,625 | 48,600 | 4,625 |
| 2022-01-12 | 4,575 | 4,675 | 4,575 | 4,660 | 39,800 | 4,660 |
| 2022-01-11 | 4,625 | 4,625 | 4,520 | 4,540 | 33,500 | 4,540 |
| 2022-01-07 | 4,630 | 4,700 | 4,560 | 4,565 | 36,900 | 4,565 |
| 2022-01-06 | 4,710 | 4,710 | 4,640 | 4,650 | 54,000 | 4,650 |
| 2022-01-05 | 4,800 | 4,805 | 4,725 | 4,765 | 41,000 | 4,765 |
| 2022-01-04 | 4,800 | 4,810 | 4,750 | 4,790 | 61,700 | 4,790 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
