6622 (株)ダイヘン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 550 | 554 | 549 | 550 | 284,000 | 2,750 |
| 2005-12-29 | 544 | 554 | 544 | 551 | 581,000 | 2,755 |
| 2005-12-28 | 533 | 544 | 533 | 542 | 493,000 | 2,710 |
| 2005-12-27 | 542 | 544 | 532 | 533 | 471,000 | 2,665 |
| 2005-12-26 | 542 | 547 | 536 | 542 | 379,000 | 2,710 |
| 2005-12-22 | 546 | 548 | 539 | 542 | 368,000 | 2,710 |
| 2005-12-21 | 547 | 550 | 542 | 548 | 469,000 | 2,740 |
| 2005-12-20 | 532 | 545 | 532 | 542 | 535,000 | 2,710 |
| 2005-12-19 | 538 | 540 | 528 | 532 | 541,000 | 2,660 |
| 2005-12-16 | 546 | 556 | 540 | 548 | 621,000 | 2,740 |
| 2005-12-15 | 570 | 570 | 551 | 553 | 326,000 | 2,765 |
| 2005-12-14 | 579 | 585 | 555 | 564 | 361,000 | 2,820 |
| 2005-12-13 | 580 | 581 | 572 | 580 | 410,000 | 2,900 |
| 2005-12-12 | 558 | 580 | 557 | 574 | 666,000 | 2,870 |
| 2005-12-09 | 541 | 567 | 539 | 563 | 744,000 | 2,815 |
| 2005-12-08 | 562 | 562 | 538 | 538 | 542,000 | 2,690 |
| 2005-12-07 | 556 | 562 | 556 | 557 | 450,000 | 2,785 |
| 2005-12-06 | 564 | 565 | 552 | 555 | 756,000 | 2,775 |
| 2005-12-05 | 545 | 570 | 545 | 569 | 1,066,000 | 2,845 |
| 2005-12-02 | 530 | 546 | 530 | 544 | 997,000 | 2,720 |
| 2005-12-01 | 523 | 530 | 517 | 530 | 650,000 | 2,650 |
| 2005-11-30 | 531 | 534 | 519 | 519 | 763,000 | 2,595 |
| 2005-11-29 | 507 | 517 | 505 | 514 | 1,221,000 | 2,570 |
| 2005-11-28 | 489 | 514 | 488 | 508 | 1,563,000 | 2,540 |
| 2005-11-25 | 481 | 489 | 471 | 489 | 560,000 | 2,445 |
| 2005-11-24 | 481 | 482 | 473 | 476 | 403,000 | 2,380 |
| 2005-11-22 | 485 | 489 | 473 | 478 | 480,000 | 2,390 |
| 2005-11-21 | 485 | 490 | 481 | 488 | 956,000 | 2,440 |
| 2005-11-18 | 483 | 483 | 475 | 479 | 631,000 | 2,395 |
| 2005-11-17 | 470 | 471 | 467 | 471 | 377,000 | 2,355 |
| 2005-11-16 | 460 | 463 | 443 | 463 | 569,000 | 2,315 |
| 2005-11-15 | 474 | 474 | 457 | 464 | 428,000 | 2,320 |
| 2005-11-14 | 475 | 477 | 470 | 470 | 531,000 | 2,350 |
| 2005-11-11 | 474 | 479 | 463 | 467 | 979,000 | 2,335 |
| 2005-11-10 | 493 | 493 | 466 | 479 | 716,000 | 2,395 |
| 2005-11-09 | 485 | 494 | 476 | 490 | 772,000 | 2,450 |
| 2005-11-08 | 490 | 490 | 480 | 482 | 1,175,000 | 2,410 |
| 2005-11-07 | 477 | 478 | 465 | 471 | 658,000 | 2,355 |
| 2005-11-04 | 481 | 481 | 475 | 479 | 490,000 | 2,395 |
| 2005-11-02 | 481 | 481 | 473 | 477 | 322,000 | 2,385 |
| 2005-11-01 | 480 | 482 | 477 | 481 | 569,000 | 2,405 |
| 2005-10-31 | 463 | 483 | 463 | 470 | 958,000 | 2,350 |
| 2005-10-28 | 464 | 465 | 457 | 461 | 307,000 | 2,305 |
| 2005-10-27 | 451 | 465 | 451 | 465 | 657,000 | 2,325 |
| 2005-10-26 | 448 | 449 | 444 | 449 | 309,000 | 2,245 |
| 2005-10-25 | 450 | 452 | 445 | 448 | 459,000 | 2,240 |
| 2005-10-24 | 450 | 453 | 441 | 447 | 205,000 | 2,235 |
| 2005-10-21 | 441 | 453 | 435 | 450 | 257,000 | 2,250 |
| 2005-10-20 | 453 | 460 | 447 | 450 | 343,000 | 2,250 |
| 2005-10-19 | 451 | 454 | 443 | 450 | 352,000 | 2,250 |
| 2005-10-18 | 456 | 461 | 453 | 454 | 194,000 | 2,270 |
| 2005-10-17 | 469 | 470 | 455 | 457 | 572,000 | 2,285 |
| 2005-10-14 | 462 | 471 | 459 | 466 | 489,000 | 2,330 |
| 2005-10-13 | 458 | 465 | 456 | 462 | 354,000 | 2,310 |
| 2005-10-12 | 460 | 475 | 460 | 468 | 988,000 | 2,340 |
| 2005-10-11 | 434 | 460 | 434 | 458 | 821,000 | 2,290 |
| 2005-10-07 | 433 | 439 | 425 | 434 | 634,000 | 2,170 |
| 2005-10-06 | 448 | 448 | 432 | 438 | 997,000 | 2,190 |
| 2005-10-05 | 464 | 465 | 451 | 453 | 860,000 | 2,265 |
| 2005-10-04 | 445 | 485 | 445 | 466 | 2,052,000 | 2,330 |
| 2005-10-03 | 445 | 450 | 437 | 450 | 743,000 | 2,250 |
| 2005-09-30 | 454 | 477 | 451 | 452 | 790,000 | 2,260 |
| 2005-09-29 | 473 | 476 | 453 | 464 | 1,279,000 | 2,320 |
| 2005-09-28 | 440 | 503 | 437 | 466 | 5,012,000 | 2,330 |
| 2005-09-27 | 425 | 443 | 420 | 435 | 1,692,000 | 2,175 |
| 2005-09-26 | 419 | 423 | 414 | 422 | 749,000 | 2,110 |
| 2005-09-22 | 417 | 418 | 411 | 416 | 871,000 | 2,080 |
| 2005-09-21 | 409 | 425 | 404 | 420 | 1,504,000 | 2,100 |
| 2005-09-20 | 410 | 410 | 403 | 405 | 780,000 | 2,025 |
| 2005-09-16 | 403 | 410 | 397 | 401 | 1,139,000 | 2,005 |
| 2005-09-15 | 390 | 408 | 388 | 403 | 2,524,000 | 2,015 |
| 2005-09-14 | 384 | 389 | 383 | 385 | 349,000 | 1,925 |
| 2005-09-13 | 385 | 392 | 383 | 386 | 737,000 | 1,930 |
| 2005-09-12 | 388 | 388 | 383 | 385 | 487,000 | 1,925 |
| 2005-09-09 | 386 | 386 | 380 | 383 | 1,131,000 | 1,915 |
| 2005-09-08 | 382 | 396 | 377 | 377 | 3,219,000 | 1,885 |
| 2005-09-07 | 383 | 384 | 377 | 379 | 698,000 | 1,895 |
| 2005-09-06 | 387 | 387 | 378 | 379 | 836,000 | 1,895 |
| 2005-09-05 | 379 | 389 | 373 | 385 | 1,162,000 | 1,925 |
| 2005-09-02 | 386 | 386 | 376 | 379 | 1,342,000 | 1,895 |
| 2005-09-01 | 377 | 389 | 376 | 383 | 1,910,000 | 1,915 |
| 2005-08-31 | 368 | 375 | 368 | 372 | 770,000 | 1,860 |
| 2005-08-30 | 371 | 372 | 367 | 370 | 715,000 | 1,850 |
| 2005-08-29 | 370 | 370 | 366 | 366 | 406,000 | 1,830 |
| 2005-08-26 | 368 | 374 | 367 | 374 | 694,000 | 1,870 |
| 2005-08-25 | 371 | 374 | 367 | 369 | 564,000 | 1,845 |
| 2005-08-24 | 373 | 377 | 366 | 376 | 961,000 | 1,880 |
| 2005-08-23 | 385 | 385 | 375 | 377 | 763,000 | 1,885 |
| 2005-08-22 | 376 | 383 | 375 | 383 | 821,000 | 1,915 |
| 2005-08-19 | 376 | 379 | 372 | 376 | 710,000 | 1,880 |
| 2005-08-18 | 383 | 386 | 372 | 380 | 1,201,000 | 1,900 |
| 2005-08-17 | 381 | 393 | 378 | 379 | 3,190,000 | 1,895 |
| 2005-08-16 | 382 | 388 | 372 | 385 | 3,746,000 | 1,925 |
| 2005-08-15 | 354 | 382 | 352 | 375 | 9,143,000 | 1,875 |
| 2005-08-12 | 364 | 368 | 349 | 350 | 4,824,000 | 1,750 |
| 2005-08-11 | 348 | 380 | 340 | 374 | 10,634,000 | 1,870 |
| 2005-08-10 | 325 | 354 | 324 | 349 | 18,591,000 | 1,745 |
| 2005-08-09 | 308 | 314 | 305 | 305 | 327,000 | 1,525 |
| 2005-08-08 | 298 | 308 | 291 | 308 | 443,000 | 1,540 |
| 2005-08-05 | 310 | 311 | 298 | 303 | 397,000 | 1,515 |
| 2005-08-04 | 311 | 316 | 310 | 313 | 500,000 | 1,565 |
| 2005-08-03 | 320 | 320 | 313 | 314 | 585,000 | 1,570 |
| 2005-08-02 | 317 | 320 | 311 | 320 | 752,000 | 1,600 |
| 2005-08-01 | 311 | 321 | 311 | 320 | 607,000 | 1,600 |
| 2005-07-29 | 320 | 322 | 311 | 314 | 731,000 | 1,570 |
| 2005-07-28 | 320 | 325 | 318 | 322 | 758,000 | 1,610 |
| 2005-07-27 | 314 | 322 | 313 | 319 | 863,000 | 1,595 |
| 2005-07-26 | 313 | 315 | 311 | 313 | 232,000 | 1,565 |
| 2005-07-25 | 309 | 318 | 308 | 316 | 940,000 | 1,580 |
| 2005-07-22 | 310 | 311 | 305 | 310 | 361,000 | 1,550 |
| 2005-07-21 | 310 | 312 | 307 | 310 | 390,000 | 1,550 |
| 2005-07-20 | 309 | 310 | 307 | 309 | 461,000 | 1,545 |
| 2005-07-19 | 305 | 311 | 304 | 310 | 476,000 | 1,550 |
| 2005-07-15 | 311 | 313 | 307 | 307 | 540,000 | 1,535 |
| 2005-07-14 | 307 | 314 | 307 | 310 | 1,530,000 | 1,550 |
| 2005-07-13 | 302 | 309 | 302 | 308 | 1,021,000 | 1,540 |
| 2005-07-12 | 304 | 305 | 301 | 303 | 916,000 | 1,515 |
| 2005-07-11 | 310 | 312 | 302 | 303 | 2,548,000 | 1,515 |
| 2005-07-08 | 287 | 300 | 286 | 295 | 1,754,000 | 1,475 |
| 2005-07-07 | 281 | 295 | 278 | 287 | 1,050,000 | 1,435 |
| 2005-07-06 | 281 | 285 | 279 | 281 | 579,000 | 1,405 |
| 2005-07-05 | 281 | 281 | 279 | 279 | 188,000 | 1,395 |
| 2005-07-04 | 281 | 282 | 279 | 281 | 251,000 | 1,405 |
| 2005-07-01 | 279 | 280 | 277 | 280 | 166,000 | 1,400 |
| 2005-06-30 | 279 | 281 | 274 | 280 | 367,000 | 1,400 |
| 2005-06-29 | 285 | 285 | 279 | 280 | 288,000 | 1,400 |
| 2005-06-28 | 277 | 282 | 275 | 282 | 352,000 | 1,410 |
| 2005-06-27 | 276 | 276 | 273 | 275 | 243,000 | 1,375 |
| 2005-06-24 | 274 | 278 | 272 | 277 | 380,000 | 1,385 |
| 2005-06-23 | 281 | 281 | 276 | 276 | 346,000 | 1,380 |
| 2005-06-22 | 279 | 282 | 276 | 281 | 822,000 | 1,405 |
| 2005-06-21 | 284 | 287 | 278 | 281 | 1,137,000 | 1,405 |
| 2005-06-20 | 293 | 293 | 285 | 287 | 708,000 | 1,435 |
| 2005-06-17 | 288 | 293 | 287 | 293 | 731,000 | 1,465 |
| 2005-06-16 | 288 | 290 | 287 | 287 | 309,000 | 1,435 |
| 2005-06-15 | 285 | 290 | 283 | 287 | 480,000 | 1,435 |
| 2005-06-14 | 287 | 287 | 284 | 285 | 258,000 | 1,425 |
| 2005-06-13 | 289 | 290 | 286 | 288 | 307,000 | 1,440 |
| 2005-06-10 | 287 | 290 | 286 | 289 | 462,000 | 1,445 |
| 2005-06-09 | 294 | 295 | 282 | 283 | 856,000 | 1,415 |
| 2005-06-08 | 293 | 297 | 292 | 295 | 622,000 | 1,475 |
| 2005-06-07 | 297 | 297 | 293 | 295 | 715,000 | 1,475 |
| 2005-06-06 | 287 | 298 | 286 | 295 | 1,359,000 | 1,475 |
| 2005-06-03 | 282 | 290 | 280 | 290 | 903,000 | 1,450 |
| 2005-06-02 | 287 | 287 | 281 | 282 | 1,057,000 | 1,410 |
| 2005-06-01 | 282 | 290 | 280 | 290 | 1,142,000 | 1,450 |
| 2005-05-31 | 284 | 285 | 277 | 285 | 1,042,000 | 1,425 |
| 2005-05-30 | 279 | 288 | 276 | 286 | 3,792,000 | 1,430 |
| 2005-05-27 | 270 | 283 | 270 | 280 | 3,655,000 | 1,400 |
| 2005-05-26 | 250 | 268 | 250 | 268 | 1,673,000 | 1,340 |
| 2005-05-25 | 259 | 259 | 253 | 255 | 294,000 | 1,275 |
| 2005-05-24 | 260 | 262 | 258 | 260 | 296,000 | 1,300 |
| 2005-05-23 | 258 | 260 | 256 | 259 | 291,000 | 1,295 |
| 2005-05-20 | 257 | 260 | 257 | 260 | 502,000 | 1,300 |
| 2005-05-19 | 257 | 260 | 254 | 255 | 517,000 | 1,275 |
| 2005-05-18 | 260 | 260 | 253 | 253 | 398,000 | 1,265 |
| 2005-05-17 | 261 | 266 | 255 | 258 | 980,000 | 1,290 |
| 2005-05-16 | 266 | 268 | 257 | 257 | 511,000 | 1,285 |
| 2005-05-13 | 261 | 271 | 260 | 266 | 1,996,000 | 1,330 |
| 2005-05-12 | 259 | 271 | 256 | 266 | 2,513,000 | 1,330 |
| 2005-05-11 | 255 | 259 | 254 | 256 | 559,000 | 1,280 |
| 2005-05-10 | 257 | 262 | 253 | 254 | 1,052,000 | 1,270 |
| 2005-05-09 | 252 | 253 | 246 | 249 | 324,000 | 1,245 |
| 2005-05-06 | 247 | 250 | 245 | 249 | 218,000 | 1,245 |
| 2005-05-02 | 245 | 245 | 242 | 244 | 216,000 | 1,220 |
| 2005-04-28 | 251 | 251 | 245 | 247 | 304,000 | 1,235 |
| 2005-04-27 | 242 | 248 | 240 | 248 | 209,000 | 1,240 |
| 2005-04-26 | 244 | 244 | 239 | 240 | 111,000 | 1,200 |
| 2005-04-25 | 242 | 244 | 240 | 242 | 167,000 | 1,210 |
| 2005-04-22 | 247 | 248 | 240 | 246 | 278,000 | 1,230 |
| 2005-04-21 | 238 | 240 | 232 | 239 | 551,000 | 1,195 |
| 2005-04-20 | 244 | 248 | 243 | 243 | 241,000 | 1,215 |
| 2005-04-19 | 239 | 248 | 235 | 241 | 645,000 | 1,205 |
| 2005-04-18 | 225 | 233 | 222 | 229 | 557,000 | 1,145 |
| 2005-04-15 | 244 | 244 | 238 | 240 | 281,000 | 1,200 |
| 2005-04-14 | 244 | 247 | 242 | 245 | 221,000 | 1,225 |
| 2005-04-13 | 250 | 252 | 249 | 250 | 210,000 | 1,250 |
| 2005-04-12 | 255 | 256 | 248 | 248 | 219,000 | 1,240 |
| 2005-04-11 | 258 | 259 | 255 | 256 | 221,000 | 1,280 |
| 2005-04-08 | 260 | 260 | 257 | 260 | 235,000 | 1,300 |
| 2005-04-07 | 260 | 260 | 258 | 259 | 138,000 | 1,295 |
| 2005-04-06 | 260 | 263 | 260 | 260 | 233,000 | 1,300 |
| 2005-04-05 | 259 | 259 | 256 | 259 | 184,000 | 1,295 |
| 2005-04-04 | 252 | 256 | 252 | 255 | 199,000 | 1,275 |
| 2005-04-01 | 255 | 259 | 255 | 257 | 230,000 | 1,285 |
| 2005-03-31 | 258 | 264 | 256 | 259 | 1,206,000 | 1,295 |
| 2005-03-30 | 250 | 254 | 246 | 248 | 442,000 | 1,240 |
| 2005-03-29 | 259 | 263 | 253 | 254 | 392,000 | 1,270 |
| 2005-03-28 | 252 | 261 | 252 | 260 | 549,000 | 1,300 |
| 2005-03-25 | 269 | 269 | 264 | 265 | 348,000 | 1,325 |
| 2005-03-24 | 271 | 271 | 265 | 266 | 621,000 | 1,330 |
| 2005-03-23 | 270 | 271 | 264 | 268 | 597,000 | 1,340 |
| 2005-03-22 | 273 | 274 | 271 | 271 | 326,000 | 1,355 |
| 2005-03-18 | 271 | 274 | 269 | 272 | 871,000 | 1,360 |
| 2005-03-17 | 265 | 270 | 263 | 270 | 933,000 | 1,350 |
| 2005-03-16 | 266 | 268 | 263 | 267 | 774,000 | 1,335 |
| 2005-03-15 | 266 | 284 | 264 | 269 | 3,119,000 | 1,345 |
| 2005-03-14 | 263 | 264 | 262 | 262 | 300,000 | 1,310 |
| 2005-03-11 | 265 | 266 | 262 | 263 | 1,097,000 | 1,315 |
| 2005-03-10 | 262 | 262 | 258 | 260 | 362,000 | 1,300 |
| 2005-03-09 | 260 | 262 | 256 | 261 | 477,000 | 1,305 |
| 2005-03-08 | 263 | 263 | 258 | 260 | 467,000 | 1,300 |
| 2005-03-07 | 264 | 266 | 263 | 265 | 699,000 | 1,325 |
| 2005-03-04 | 263 | 265 | 262 | 264 | 509,000 | 1,320 |
| 2005-03-03 | 266 | 271 | 265 | 265 | 1,032,000 | 1,325 |
| 2005-03-02 | 262 | 268 | 261 | 266 | 1,165,000 | 1,330 |
| 2005-03-01 | 262 | 263 | 258 | 262 | 1,158,000 | 1,310 |
| 2005-02-28 | 256 | 261 | 254 | 261 | 1,630,000 | 1,305 |
| 2005-02-25 | 253 | 260 | 253 | 255 | 1,542,000 | 1,275 |
| 2005-02-24 | 255 | 257 | 253 | 256 | 858,000 | 1,280 |
| 2005-02-23 | 250 | 253 | 249 | 253 | 383,000 | 1,265 |
| 2005-02-22 | 252 | 253 | 250 | 252 | 170,000 | 1,260 |
| 2005-02-21 | 254 | 254 | 252 | 252 | 312,000 | 1,260 |
| 2005-02-18 | 248 | 253 | 248 | 251 | 283,000 | 1,255 |
| 2005-02-17 | 250 | 255 | 250 | 253 | 484,000 | 1,265 |
| 2005-02-16 | 255 | 256 | 252 | 252 | 561,000 | 1,260 |
| 2005-02-15 | 255 | 256 | 252 | 255 | 1,007,000 | 1,275 |
| 2005-02-14 | 253 | 257 | 252 | 256 | 1,309,000 | 1,280 |
| 2005-02-10 | 245 | 251 | 244 | 249 | 979,000 | 1,245 |
| 2005-02-09 | 246 | 246 | 243 | 245 | 234,000 | 1,225 |
| 2005-02-08 | 247 | 247 | 244 | 245 | 189,000 | 1,225 |
| 2005-02-07 | 245 | 246 | 244 | 246 | 467,000 | 1,230 |
| 2005-02-04 | 246 | 246 | 241 | 242 | 545,000 | 1,210 |
| 2005-02-03 | 246 | 246 | 242 | 244 | 422,000 | 1,220 |
| 2005-02-02 | 245 | 248 | 244 | 247 | 1,409,000 | 1,235 |
| 2005-02-01 | 238 | 244 | 238 | 242 | 826,000 | 1,210 |
| 2005-01-31 | 235 | 240 | 232 | 237 | 624,000 | 1,185 |
| 2005-01-28 | 235 | 235 | 231 | 234 | 422,000 | 1,170 |
| 2005-01-27 | 238 | 238 | 234 | 235 | 242,000 | 1,175 |
| 2005-01-26 | 239 | 240 | 237 | 238 | 432,000 | 1,190 |
| 2005-01-25 | 231 | 236 | 231 | 235 | 282,000 | 1,175 |
| 2005-01-24 | 233 | 234 | 232 | 232 | 325,000 | 1,160 |
| 2005-01-21 | 235 | 237 | 226 | 233 | 335,000 | 1,165 |
| 2005-01-20 | 237 | 240 | 237 | 239 | 246,000 | 1,195 |
| 2005-01-19 | 240 | 243 | 239 | 242 | 386,000 | 1,210 |
| 2005-01-18 | 241 | 241 | 237 | 238 | 323,000 | 1,190 |
| 2005-01-17 | 244 | 244 | 239 | 242 | 263,000 | 1,210 |
| 2005-01-14 | 237 | 241 | 235 | 239 | 473,000 | 1,195 |
| 2005-01-13 | 246 | 247 | 239 | 241 | 878,000 | 1,205 |
| 2005-01-12 | 240 | 246 | 240 | 243 | 1,330,000 | 1,215 |
| 2005-01-11 | 237 | 241 | 235 | 240 | 1,263,000 | 1,200 |
| 2005-01-07 | 234 | 237 | 225 | 234 | 1,532,000 | 1,170 |
| 2005-01-06 | 225 | 236 | 225 | 235 | 1,855,000 | 1,175 |
| 2005-01-05 | 223 | 228 | 222 | 224 | 648,000 | 1,120 |
| 2005-01-04 | 220 | 225 | 220 | 225 | 206,000 | 1,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
