1. HOME >
  2. 株価時系列 >
  3. 6622 >
  4. 2004年

6622 (株)ダイヘン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30224224220220186,0001,100
2004-12-29224227222224675,0001,120
2004-12-28219226218223648,0001,115
2004-12-27219222218222349,0001,110
2004-12-24221223217219593,0001,095
2004-12-22220220214219623,0001,095
2004-12-212142212142201,384,0001,100
2004-12-20210212208211326,0001,055
2004-12-17206211205209507,0001,045
2004-12-16210211207207473,0001,035
2004-12-15210213210211543,0001,055
2004-12-14211213208210549,0001,050
2004-12-13213214209209325,0001,045
2004-12-10213216210212637,0001,060
2004-12-092202222122151,875,0001,075
2004-12-082092232072234,260,0001,115
2004-12-07212212207208512,0001,040
2004-12-06205211203209697,0001,045
2004-12-03203206201205387,0001,025
2004-12-02203203200202139,0001,010
2004-12-01201202199201217,0001,005
2004-11-30202205200203188,0001,015
2004-11-29199203199201192,0001,005
2004-11-26201203200200153,0001,000
2004-11-25204204200202158,0001,010
2004-11-24202205198203390,0001,015
2004-11-22201201197198298,000990
2004-11-19204204201203193,0001,015
2004-11-18205207204204139,0001,020
2004-11-17206206204206127,0001,030
2004-11-16208208204204124,0001,020
2004-11-15208209205207299,0001,035
2004-11-12202205202205224,0001,025
2004-11-11207207203203291,0001,015
2004-11-10208209205206613,0001,030
2004-11-09206207205206137,0001,030
2004-11-08208210206206267,0001,030
2004-11-05210211208209325,0001,045
2004-11-04212212206207458,0001,035
2004-11-021972121962091,594,0001,045
2004-11-01196198194195297,000975
2004-10-29203203197200355,0001,000
2004-10-28199202197200346,0001,000
2004-10-27199200196197239,000985
2004-10-26198199196197289,000985
2004-10-25202203198200162,0001,000
2004-10-22200203200202182,0001,010
2004-10-21206206195200370,0001,000
2004-10-20205208202204254,0001,020
2004-10-19208208205206183,0001,030
2004-10-18204208204205213,0001,025
2004-10-15205207201205266,0001,025
2004-10-14212212207208336,0001,040
2004-10-132092162082121,608,0001,060
2004-10-12210210207209265,0001,045
2004-10-08207211206207485,0001,035
2004-10-07214215209211575,0001,055
2004-10-062092172082141,139,0001,070
2004-10-05211212206210496,0001,050
2004-10-04208211207211729,0001,055
2004-10-01200208199206479,0001,030
2004-09-30200200197198366,000990
2004-09-29199200194199411,000995
2004-09-28197203195197700,000985
2004-09-271962101962061,446,0001,030
2004-09-24195198193197298,000985
2004-09-22201202198199282,000995
2004-09-21201202198201314,0001,005
2004-09-17208208202203472,0001,015
2004-09-16212214209209558,0001,045
2004-09-15216217213215398,0001,075
2004-09-142222242142151,537,0001,075
2004-09-13212219212217647,0001,085
2004-09-10209213209210767,0001,050
2004-09-092152202072071,409,0001,035
2004-09-082092232092213,015,0001,105
2004-09-07208208204207379,0001,035
2004-09-06203207201207282,0001,035
2004-09-03206206200203479,0001,015
2004-09-02207208205206509,0001,030
2004-09-012062102052091,105,0001,045
2004-08-31207208204206155,0001,030
2004-08-30205209205207512,0001,035
2004-08-27205205200204314,0001,020
2004-08-26203205199204359,0001,020
2004-08-25197200196200190,0001,000
2004-08-24198198193196156,000980
2004-08-23196199196197138,000985
2004-08-20196196191195126,000975
2004-08-19193195191195190,000975
2004-08-18189190188190120,000950
2004-08-17192193190190169,000950
2004-08-16188191188189124,000945
2004-08-13196196189189495,000945
2004-08-1219919919519586,000975
2004-08-11199200196198138,000990
2004-08-10194196193194108,000970
2004-08-09190194190194101,000970
2004-08-06193196192193182,000965
2004-08-05195196192196121,000980
2004-08-04201202191197291,000985
2004-08-03206206202203123,0001,015
2004-08-0220620820420585,0001,025
2004-07-30206207203206121,0001,030
2004-07-29206207200201180,0001,005
2004-07-28203206202206234,0001,030
2004-07-27208209198200229,0001,000
2004-07-26210214208208270,0001,040
2004-07-23215215213214214,0001,070
2004-07-22215219214215288,0001,075
2004-07-21215220214219490,0001,095
2004-07-20215216213216159,0001,080
2004-07-16217219214218263,0001,090
2004-07-15224224217219266,0001,095
2004-07-14228229221221247,0001,105
2004-07-13226226224226184,0001,130
2004-07-12225225223224162,0001,120
2004-07-09218223218223145,0001,115
2004-07-08222222219219207,0001,095
2004-07-07222222219222272,0001,110
2004-07-06221226221223382,0001,115
2004-07-05228231218220889,0001,100
2004-07-02231237230235895,0001,175
2004-07-01235237232233621,0001,165
2004-06-302332382312381,137,0001,190
2004-06-29231233229231246,0001,155
2004-06-28233234230232219,0001,160
2004-06-25229231226230244,0001,150
2004-06-24230230227227209,0001,135
2004-06-23231231226226222,0001,130
2004-06-22233233228231248,0001,155
2004-06-21234234232233199,0001,165
2004-06-18234237230233339,0001,165
2004-06-17234239234239318,0001,195
2004-06-16236238235236343,0001,180
2004-06-15240241233233412,0001,165
2004-06-142412472392401,042,0001,200
2004-06-11240241236239683,0001,195
2004-06-102352422342371,488,0001,185
2004-06-09235235231232155,0001,160
2004-06-08233233230232287,0001,160
2004-06-07224228224227263,0001,135
2004-06-04221226221224118,0001,120
2004-06-03232232222222255,0001,110
2004-06-0223023022822866,0001,140
2004-06-01228232227230201,0001,150
2004-05-31228231225228227,0001,140
2004-05-28230232228232228,0001,160
2004-05-27231231223224227,0001,120
2004-05-26235235229230222,0001,150
2004-05-25235235230232152,0001,160
2004-05-24235238233234451,0001,170
2004-05-212232432232351,553,0001,175
2004-05-20222224215215498,0001,075
2004-05-19215223215217423,0001,085
2004-05-18202213198212358,0001,060
2004-05-17221221200202895,0001,010
2004-05-14221224214223593,0001,115
2004-05-13228229222223523,0001,115
2004-05-12220229220224705,0001,120
2004-05-11211220210215590,0001,075
2004-05-10234238217221821,0001,105
2004-05-07240245232242667,0001,210
2004-05-06255257245245773,0001,225
2004-04-302592612532542,013,0001,270
2004-04-282612652582592,895,0001,295
2004-04-27255260249253872,0001,265
2004-04-262522592472551,224,0001,275
2004-04-23255255242247516,0001,235
2004-04-22250260249255870,0001,275
2004-04-21245250245248361,0001,240
2004-04-20238249238248285,0001,240
2004-04-19252252239241353,0001,205
2004-04-16250250245247320,0001,235
2004-04-15258261250251736,0001,255
2004-04-14250255250255436,0001,275
2004-04-13256258250251306,0001,255
2004-04-12250255250254437,0001,270
2004-04-092532552412461,151,0001,230
2004-04-082602652562602,403,0001,300
2004-04-072442712412705,371,0001,350
2004-04-062362462362443,291,0001,220
2004-04-05235235231233385,0001,165
2004-04-02231232226231350,0001,155
2004-04-01234234229230354,0001,150
2004-03-31232233229232275,0001,160
2004-03-30237237231233419,0001,165
2004-03-29233236231235367,0001,175
2004-03-26235235230231398,0001,155
2004-03-25228235228232743,0001,160
2004-03-24230231227228459,0001,140
2004-03-23230232228230451,0001,150
2004-03-22234235231232316,0001,160
2004-03-19231236231236355,0001,180
2004-03-18245245234236773,0001,180
2004-03-172382462352422,909,0001,210
2004-03-16231233229229629,0001,145
2004-03-15233237231236664,0001,180
2004-03-12228230225228882,0001,140
2004-03-11225233225233615,0001,165
2004-03-10232232226232726,0001,160
2004-03-09231234229232811,0001,160
2004-03-08239240233238987,0001,190
2004-03-052412422332341,506,0001,170
2004-03-042362432352384,628,0001,190
2004-03-032152342152296,109,0001,145
2004-03-022172172132151,193,0001,075
2004-03-012192202162171,050,0001,085
2004-02-272162162102151,185,0001,075
2004-02-262212232132154,925,0001,075
2004-02-252122222022215,142,0001,105
2004-02-242022122022093,934,0001,045
2004-02-231972031962011,176,0001,005
2004-02-20196198193196659,000980
2004-02-191912011912011,053,0001,005
2004-02-18188192184190469,000950
2004-02-17185186182184127,000920
2004-02-16183183179182115,000910
2004-02-13182185182182100,000910
2004-02-12185185182184147,000920
2004-02-10180181178180108,000900
2004-02-09187188181181109,000905
2004-02-06178183177182256,000910
2004-02-05178180175179292,000895
2004-02-04190190182183237,000915
2004-02-03187190185187150,000935
2004-02-02185191185190183,000950
2004-01-30186187184186173,000930
2004-01-29190190180187448,000935
2004-01-28192194187192444,000960
2004-01-271972021961971,034,000985
2004-01-26194196189196558,000980
2004-01-231871971871931,666,000965
2004-01-22184188184187297,000935
2004-01-21184187183184213,000920
2004-01-20187188185187220,000935
2004-01-19185189184186176,000930
2004-01-16184186183184177,000920
2004-01-15188191185185517,000925
2004-01-14181188178187375,000935
2004-01-13187187181181228,000905
2004-01-09186187182183273,000915
2004-01-08178189178184840,000920
2004-01-07178178175177248,000885
2004-01-06177177173176332,000880
2004-01-05173175172172199,000860

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