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
2021-07-304,9104,9254,8604,89050,8004,890
2021-07-294,9154,9504,8754,94543,9004,945
2021-07-284,8654,9054,8554,87547,5004,875
2021-07-274,8904,9504,8754,93051,6004,930
2021-07-264,8804,9054,8404,89562,5004,895
2021-07-214,7854,8154,7604,77551,3004,775
2021-07-204,7604,8054,7204,72570,4004,725
2021-07-194,8604,9204,8054,81085,7004,810
2021-07-164,8954,9554,8904,91072,5004,910
2021-07-154,9404,9704,9154,92095,5004,920
2021-07-144,8854,9404,8754,92075,1004,920
2021-07-134,8204,9604,8204,88098,6004,880
2021-07-124,7454,8104,7004,800105,6004,800
2021-07-094,5704,6604,5404,62092,0004,620
2021-07-084,6504,6804,6254,63564,8004,635
2021-07-074,6054,7054,6004,61086,1004,610
2021-07-064,5954,7504,5804,660129,1004,660
2021-07-054,5354,5704,5254,53533,0004,535
2021-07-024,5554,5804,5354,55043,3004,550
2021-07-014,6304,6304,5454,54543,9004,545
2021-06-304,6354,6604,6104,62567,5004,625
2021-06-294,6304,6304,5654,56558,3004,565
2021-06-284,6904,7104,6354,65543,2004,655
2021-06-254,7404,7404,6704,71549,4004,715
2021-06-244,6204,6554,5854,63547,2004,635
2021-06-234,7054,7304,6154,64552,7004,645
2021-06-224,6504,7154,6454,710126,6004,710
2021-06-214,5754,6004,5054,53589,9004,535
2021-06-184,7604,7704,6254,630161,7004,630
2021-06-174,8354,8404,7354,76079,9004,760
2021-06-164,8354,8554,8254,85054,4004,850
2021-06-154,8904,8954,8354,87545,4004,875
2021-06-144,8554,9154,8254,88554,4004,885
2021-06-114,8654,8854,8354,85063,9004,850
2021-06-104,8804,8904,8554,88053,5004,880
2021-06-095,0705,0704,9404,94042,2004,940
2021-06-085,0205,0905,0005,04030,8005,040
2021-06-075,0905,1105,0505,05048,9005,050
2021-06-044,9755,0504,9505,03071,6005,030
2021-06-034,9004,9954,8904,97560,0004,975
2021-06-024,9004,9554,8704,93057,5004,930
2021-06-014,9504,9604,8904,94065,6004,940
2021-05-314,9304,9904,9154,975117,2004,975
2021-05-284,8504,9004,8304,89571,1004,895
2021-05-274,9054,9154,8204,825124,0004,825
2021-05-264,7854,8054,7554,78038,7004,780
2021-05-254,7854,8304,7754,82037,4004,820
2021-05-244,7304,8204,7204,78543,9004,785
2021-05-214,7154,7704,6954,73537,6004,735
2021-05-204,6504,7804,6354,74552,1004,745
2021-05-194,7454,7454,6704,69059,0004,690
2021-05-184,7654,7904,7054,79045,8004,790
2021-05-174,8304,8554,7704,78047,3004,780
2021-05-144,8454,8454,7554,77065,8004,770
2021-05-134,8104,8454,5904,775134,9004,775
2021-05-124,9104,9504,8504,880127,2004,880
2021-05-114,9804,9804,8004,82085,5004,820
2021-05-104,9304,9804,9204,93063,7004,930
2021-05-074,8354,9204,8004,89068,6004,890
2021-05-064,7804,8504,7504,80576,8004,805
2021-04-304,8154,8904,7804,780122,0004,780
2021-04-284,8004,8604,7704,83562,8004,835
2021-04-274,7304,8104,7154,78089,1004,780
2021-04-264,7504,7704,7254,73058,6004,730
2021-04-234,7704,8054,7554,76570,0004,765
2021-04-224,8304,9054,8304,87040,0004,870
2021-04-214,7604,8354,7504,79557,4004,795
2021-04-204,8754,8854,8304,83031,6004,830
2021-04-194,9004,9804,9004,93037,1004,930
2021-04-164,9004,9354,8954,92529,4004,925
2021-04-154,9154,9604,8754,91560,1004,915
2021-04-144,9304,9854,9104,93053,7004,930
2021-04-134,9705,0504,9404,97069,0004,970
2021-04-125,0005,0304,9404,96074,7004,960
2021-04-094,9604,9954,9254,97567,1004,975
2021-04-084,9505,0404,9504,97567,3004,975
2021-04-074,9355,0704,9355,05054,0005,050
2021-04-065,0605,0604,9004,98080,2004,980
2021-04-055,0505,0704,9805,02073,4005,020
2021-04-024,9505,0704,9205,03075,9005,030
2021-04-014,9204,9754,8554,94087,4004,940
2021-03-314,8954,9604,8554,86581,1004,865
2021-03-304,9154,9354,8804,90567,0004,905
2021-03-294,9654,9804,9104,96584,4004,965
2021-03-264,8504,9054,8304,89070,8004,890
2021-03-254,7754,8354,7754,80068,7004,800
2021-03-244,7954,8054,7504,76068,4004,760
2021-03-234,8154,8904,7904,80089,0004,800
2021-03-224,8404,8754,7854,815110,9004,815
2021-03-194,7754,8404,7204,805200,3004,805
2021-03-184,8504,8804,7454,845115,0004,845
2021-03-174,7704,8154,7154,79071,2004,790
2021-03-164,7454,8304,7254,79088,4004,790
2021-03-154,7804,7804,6704,70592,0004,705
2021-03-124,7454,7504,6804,745135,6004,745
2021-03-114,5504,7104,5404,675188,4004,675
2021-03-104,5104,6154,4954,555116,3004,555
2021-03-094,5604,5604,4504,505170,5004,505
2021-03-084,4504,4904,4154,46073,5004,460
2021-03-054,4104,4354,3304,43585,9004,435
2021-03-044,4404,5004,4104,45060,8004,450
2021-03-034,5204,5504,4604,55077,8004,550
2021-03-024,5804,5904,5104,52571,4004,525
2021-03-014,5754,6254,4854,540112,7004,540
2021-02-264,5004,5654,4604,525108,4004,525
2021-02-254,5504,6304,5454,57093,5004,570
2021-02-244,6654,6954,5104,51092,0004,510
2021-02-224,6904,7654,6654,68093,7004,680
2021-02-194,5004,6354,4854,625104,4004,625
2021-02-184,7054,7054,5704,59094,3004,590
2021-02-174,7504,7754,6954,73080,5004,730
2021-02-164,9004,9054,8004,82093,3004,820
2021-02-155,0105,0104,9104,91072,3004,910
2021-02-125,0105,0104,9304,94577,6004,945
2021-02-105,0405,0404,9705,01078,7005,010
2021-02-095,0205,0804,9405,070122,3005,070
2021-02-085,1305,1504,9254,970146,4004,970
2021-02-055,1205,1905,0405,160125,6005,160
2021-02-045,1505,1504,9955,08084,5005,080
2021-02-035,1005,1605,0705,13066,4005,130
2021-02-025,0605,1005,0205,03076,2005,030
2021-02-014,9104,9904,9104,95532,5004,955
2021-01-294,9605,0404,9404,94567,3004,945
2021-01-284,9305,0404,9254,94075,2004,940
2021-01-274,9855,0604,9505,03040,0005,030
2021-01-264,9755,0804,9754,98561,5004,985
2021-01-254,9755,0104,9304,97590,5004,975
2021-01-225,0105,0504,9405,020121,8005,020
2021-01-215,1405,1505,0105,030113,6005,030
2021-01-205,0405,1305,0005,11065,8005,110
2021-01-195,0005,0404,9754,97541,4004,975
2021-01-184,9105,0004,8704,99551,0004,995
2021-01-155,2005,2105,0105,010102,0005,010
2021-01-145,0705,2005,0705,16099,0005,160
2021-01-135,0605,1605,0205,110111,5005,110
2021-01-125,0005,1204,9855,080108,8005,080
2021-01-084,9855,0304,9505,03068,2005,030
2021-01-074,9805,0204,9105,00070,7005,000
2021-01-064,9955,0504,8804,91061,0004,910
2021-01-054,9805,0604,9354,98571,7004,985
2021-01-045,0805,0904,9354,96572,0004,965

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