6622 (株)ダイヘン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 587 | 594 | 587 | 594 | 99,000 | 2,970 |
| 2006-12-28 | 595 | 595 | 588 | 591 | 155,000 | 2,955 |
| 2006-12-27 | 590 | 599 | 589 | 597 | 349,000 | 2,985 |
| 2006-12-26 | 579 | 588 | 579 | 588 | 230,000 | 2,940 |
| 2006-12-25 | 583 | 586 | 579 | 582 | 223,000 | 2,910 |
| 2006-12-22 | 591 | 591 | 584 | 586 | 220,000 | 2,930 |
| 2006-12-21 | 583 | 590 | 580 | 588 | 179,000 | 2,940 |
| 2006-12-20 | 578 | 593 | 578 | 590 | 297,000 | 2,950 |
| 2006-12-19 | 593 | 593 | 573 | 574 | 513,000 | 2,870 |
| 2006-12-18 | 589 | 595 | 589 | 594 | 427,000 | 2,970 |
| 2006-12-15 | 582 | 589 | 580 | 583 | 438,000 | 2,915 |
| 2006-12-14 | 573 | 582 | 570 | 579 | 298,000 | 2,895 |
| 2006-12-13 | 570 | 573 | 561 | 572 | 273,000 | 2,860 |
| 2006-12-12 | 570 | 570 | 559 | 565 | 418,000 | 2,825 |
| 2006-12-11 | 561 | 572 | 561 | 571 | 347,000 | 2,855 |
| 2006-12-08 | 559 | 563 | 556 | 558 | 404,000 | 2,790 |
| 2006-12-07 | 559 | 564 | 557 | 560 | 188,000 | 2,800 |
| 2006-12-06 | 555 | 562 | 550 | 559 | 385,000 | 2,795 |
| 2006-12-05 | 563 | 564 | 554 | 558 | 392,000 | 2,790 |
| 2006-12-04 | 551 | 568 | 546 | 568 | 495,000 | 2,840 |
| 2006-12-01 | 560 | 561 | 551 | 558 | 376,000 | 2,790 |
| 2006-11-30 | 561 | 566 | 551 | 566 | 767,000 | 2,830 |
| 2006-11-29 | 530 | 562 | 530 | 561 | 1,021,000 | 2,805 |
| 2006-11-28 | 519 | 528 | 516 | 527 | 268,000 | 2,635 |
| 2006-11-27 | 512 | 525 | 507 | 524 | 291,000 | 2,620 |
| 2006-11-24 | 508 | 513 | 502 | 513 | 322,000 | 2,565 |
| 2006-11-22 | 496 | 509 | 496 | 506 | 553,000 | 2,530 |
| 2006-11-21 | 486 | 510 | 482 | 506 | 714,000 | 2,530 |
| 2006-11-20 | 497 | 498 | 477 | 481 | 321,000 | 2,405 |
| 2006-11-17 | 517 | 517 | 500 | 500 | 186,000 | 2,500 |
| 2006-11-16 | 525 | 527 | 516 | 516 | 312,000 | 2,580 |
| 2006-11-15 | 541 | 541 | 519 | 525 | 548,000 | 2,625 |
| 2006-11-14 | 510 | 522 | 506 | 521 | 398,000 | 2,605 |
| 2006-11-13 | 515 | 516 | 494 | 504 | 439,000 | 2,520 |
| 2006-11-10 | 514 | 524 | 510 | 517 | 690,000 | 2,585 |
| 2006-11-09 | 538 | 542 | 523 | 529 | 459,000 | 2,645 |
| 2006-11-08 | 551 | 553 | 536 | 537 | 408,000 | 2,685 |
| 2006-11-07 | 560 | 562 | 552 | 556 | 820,000 | 2,780 |
| 2006-11-06 | 547 | 551 | 541 | 542 | 375,000 | 2,710 |
| 2006-11-02 | 562 | 563 | 550 | 557 | 186,000 | 2,785 |
| 2006-11-01 | 552 | 563 | 545 | 561 | 266,000 | 2,805 |
| 2006-10-31 | 550 | 555 | 544 | 551 | 322,000 | 2,755 |
| 2006-10-30 | 566 | 573 | 549 | 549 | 461,000 | 2,745 |
| 2006-10-27 | 574 | 574 | 567 | 567 | 267,000 | 2,835 |
| 2006-10-26 | 568 | 576 | 566 | 574 | 190,000 | 2,870 |
| 2006-10-25 | 577 | 577 | 566 | 568 | 248,000 | 2,840 |
| 2006-10-24 | 583 | 583 | 572 | 573 | 221,000 | 2,865 |
| 2006-10-23 | 581 | 583 | 574 | 582 | 287,000 | 2,910 |
| 2006-10-20 | 579 | 580 | 575 | 579 | 168,000 | 2,895 |
| 2006-10-19 | 575 | 580 | 572 | 578 | 323,000 | 2,890 |
| 2006-10-18 | 575 | 578 | 565 | 574 | 191,000 | 2,870 |
| 2006-10-17 | 578 | 581 | 575 | 577 | 182,000 | 2,885 |
| 2006-10-16 | 582 | 590 | 580 | 588 | 434,000 | 2,940 |
| 2006-10-13 | 563 | 572 | 560 | 572 | 269,000 | 2,860 |
| 2006-10-12 | 545 | 556 | 541 | 550 | 230,000 | 2,750 |
| 2006-10-11 | 566 | 570 | 536 | 547 | 282,000 | 2,735 |
| 2006-10-10 | 576 | 577 | 565 | 568 | 345,000 | 2,840 |
| 2006-10-06 | 593 | 593 | 580 | 582 | 144,000 | 2,910 |
| 2006-10-05 | 596 | 596 | 579 | 583 | 172,000 | 2,915 |
| 2006-10-04 | 596 | 601 | 575 | 576 | 383,000 | 2,880 |
| 2006-10-03 | 598 | 600 | 595 | 595 | 170,000 | 2,975 |
| 2006-10-02 | 596 | 606 | 594 | 604 | 255,000 | 3,020 |
| 2006-09-29 | 591 | 599 | 591 | 595 | 188,000 | 2,975 |
| 2006-09-28 | 600 | 600 | 589 | 592 | 280,000 | 2,960 |
| 2006-09-27 | 587 | 606 | 585 | 605 | 335,000 | 3,025 |
| 2006-09-26 | 584 | 592 | 581 | 590 | 337,000 | 2,950 |
| 2006-09-25 | 575 | 582 | 568 | 579 | 294,000 | 2,895 |
| 2006-09-22 | 572 | 582 | 571 | 573 | 433,000 | 2,865 |
| 2006-09-21 | 580 | 585 | 570 | 577 | 150,000 | 2,885 |
| 2006-09-20 | 577 | 580 | 570 | 573 | 156,000 | 2,865 |
| 2006-09-19 | 579 | 592 | 576 | 587 | 240,000 | 2,935 |
| 2006-09-15 | 582 | 582 | 569 | 576 | 210,000 | 2,880 |
| 2006-09-14 | 579 | 581 | 576 | 579 | 99,000 | 2,895 |
| 2006-09-13 | 583 | 585 | 568 | 575 | 307,000 | 2,875 |
| 2006-09-12 | 595 | 595 | 572 | 575 | 364,000 | 2,875 |
| 2006-09-11 | 594 | 608 | 593 | 595 | 441,000 | 2,975 |
| 2006-09-08 | 582 | 604 | 581 | 599 | 468,000 | 2,995 |
| 2006-09-07 | 598 | 605 | 589 | 589 | 238,000 | 2,945 |
| 2006-09-06 | 609 | 614 | 600 | 608 | 301,000 | 3,040 |
| 2006-09-05 | 607 | 615 | 603 | 609 | 661,000 | 3,045 |
| 2006-09-04 | 591 | 607 | 589 | 607 | 325,000 | 3,035 |
| 2006-09-01 | 594 | 597 | 591 | 592 | 225,000 | 2,960 |
| 2006-08-31 | 592 | 600 | 586 | 593 | 345,000 | 2,965 |
| 2006-08-30 | 583 | 594 | 579 | 586 | 271,000 | 2,930 |
| 2006-08-29 | 574 | 582 | 574 | 581 | 199,000 | 2,905 |
| 2006-08-28 | 585 | 591 | 574 | 576 | 285,000 | 2,880 |
| 2006-08-25 | 587 | 607 | 582 | 584 | 439,000 | 2,920 |
| 2006-08-24 | 593 | 596 | 585 | 587 | 320,000 | 2,935 |
| 2006-08-23 | 597 | 603 | 590 | 596 | 291,000 | 2,980 |
| 2006-08-22 | 613 | 617 | 596 | 602 | 618,000 | 3,010 |
| 2006-08-21 | 613 | 619 | 613 | 614 | 195,000 | 3,070 |
| 2006-08-18 | 623 | 625 | 607 | 618 | 403,000 | 3,090 |
| 2006-08-17 | 615 | 632 | 615 | 622 | 656,000 | 3,110 |
| 2006-08-16 | 605 | 616 | 604 | 614 | 556,000 | 3,070 |
| 2006-08-15 | 604 | 604 | 596 | 598 | 466,000 | 2,990 |
| 2006-08-14 | 592 | 602 | 586 | 599 | 580,000 | 2,995 |
| 2006-08-11 | 579 | 594 | 569 | 594 | 1,002,000 | 2,970 |
| 2006-08-10 | 571 | 585 | 567 | 581 | 1,961,000 | 2,905 |
| 2006-08-09 | 524 | 524 | 508 | 521 | 308,000 | 2,605 |
| 2006-08-08 | 504 | 522 | 504 | 516 | 263,000 | 2,580 |
| 2006-08-07 | 530 | 537 | 501 | 503 | 581,000 | 2,515 |
| 2006-08-04 | 531 | 535 | 524 | 530 | 307,000 | 2,650 |
| 2006-08-03 | 531 | 533 | 523 | 524 | 362,000 | 2,620 |
| 2006-08-02 | 539 | 542 | 520 | 524 | 747,000 | 2,620 |
| 2006-08-01 | 545 | 545 | 536 | 539 | 386,000 | 2,695 |
| 2006-07-31 | 524 | 542 | 524 | 537 | 415,000 | 2,685 |
| 2006-07-28 | 514 | 523 | 508 | 518 | 235,000 | 2,590 |
| 2006-07-27 | 500 | 512 | 492 | 509 | 314,000 | 2,545 |
| 2006-07-26 | 517 | 520 | 501 | 502 | 248,000 | 2,510 |
| 2006-07-25 | 524 | 525 | 507 | 514 | 319,000 | 2,570 |
| 2006-07-24 | 502 | 512 | 492 | 504 | 535,000 | 2,520 |
| 2006-07-21 | 488 | 507 | 488 | 498 | 395,000 | 2,490 |
| 2006-07-20 | 484 | 513 | 484 | 512 | 630,000 | 2,560 |
| 2006-07-19 | 477 | 488 | 455 | 469 | 1,485,000 | 2,345 |
| 2006-07-18 | 549 | 552 | 466 | 473 | 1,502,000 | 2,365 |
| 2006-07-14 | 539 | 543 | 528 | 529 | 159,000 | 2,645 |
| 2006-07-13 | 548 | 555 | 537 | 544 | 399,000 | 2,720 |
| 2006-07-12 | 570 | 580 | 556 | 560 | 350,000 | 2,800 |
| 2006-07-11 | 587 | 596 | 575 | 580 | 212,000 | 2,900 |
| 2006-07-10 | 573 | 590 | 572 | 587 | 293,000 | 2,935 |
| 2006-07-07 | 601 | 602 | 582 | 588 | 226,000 | 2,940 |
| 2006-07-06 | 595 | 605 | 590 | 596 | 232,000 | 2,980 |
| 2006-07-05 | 590 | 605 | 585 | 600 | 284,000 | 3,000 |
| 2006-07-04 | 620 | 620 | 596 | 600 | 588,000 | 3,000 |
| 2006-07-03 | 576 | 592 | 576 | 580 | 169,000 | 2,900 |
| 2006-06-30 | 580 | 583 | 573 | 576 | 209,000 | 2,880 |
| 2006-06-29 | 566 | 572 | 563 | 572 | 185,000 | 2,860 |
| 2006-06-28 | 551 | 572 | 551 | 566 | 367,000 | 2,830 |
| 2006-06-27 | 580 | 583 | 569 | 571 | 197,000 | 2,855 |
| 2006-06-26 | 567 | 573 | 562 | 570 | 187,000 | 2,850 |
| 2006-06-23 | 568 | 574 | 565 | 573 | 151,000 | 2,865 |
| 2006-06-22 | 567 | 578 | 561 | 574 | 227,000 | 2,870 |
| 2006-06-21 | 559 | 565 | 528 | 548 | 331,000 | 2,740 |
| 2006-06-20 | 564 | 571 | 558 | 563 | 171,000 | 2,815 |
| 2006-06-19 | 582 | 586 | 565 | 572 | 566,000 | 2,860 |
| 2006-06-16 | 605 | 605 | 581 | 585 | 436,000 | 2,925 |
| 2006-06-15 | 580 | 581 | 561 | 568 | 789,000 | 2,840 |
| 2006-06-14 | 507 | 550 | 505 | 534 | 752,000 | 2,670 |
| 2006-06-13 | 532 | 550 | 527 | 527 | 343,000 | 2,635 |
| 2006-06-12 | 548 | 552 | 536 | 548 | 240,000 | 2,740 |
| 2006-06-09 | 526 | 551 | 522 | 548 | 550,000 | 2,740 |
| 2006-06-08 | 511 | 552 | 507 | 528 | 775,000 | 2,640 |
| 2006-06-07 | 589 | 593 | 542 | 561 | 596,000 | 2,805 |
| 2006-06-06 | 590 | 599 | 585 | 588 | 347,000 | 2,940 |
| 2006-06-05 | 602 | 605 | 595 | 598 | 330,000 | 2,990 |
| 2006-06-02 | 607 | 615 | 573 | 614 | 766,000 | 3,070 |
| 2006-06-01 | 626 | 630 | 609 | 611 | 384,000 | 3,055 |
| 2006-05-31 | 601 | 626 | 589 | 621 | 680,000 | 3,105 |
| 2006-05-30 | 620 | 623 | 612 | 616 | 411,000 | 3,080 |
| 2006-05-29 | 635 | 635 | 623 | 626 | 300,000 | 3,130 |
| 2006-05-26 | 626 | 635 | 620 | 627 | 305,000 | 3,135 |
| 2006-05-25 | 628 | 630 | 616 | 621 | 259,000 | 3,105 |
| 2006-05-24 | 613 | 636 | 613 | 636 | 511,000 | 3,180 |
| 2006-05-23 | 613 | 623 | 607 | 617 | 833,000 | 3,085 |
| 2006-05-22 | 633 | 639 | 616 | 617 | 444,000 | 3,085 |
| 2006-05-19 | 635 | 635 | 621 | 630 | 452,000 | 3,150 |
| 2006-05-18 | 609 | 637 | 609 | 635 | 1,136,000 | 3,175 |
| 2006-05-17 | 600 | 650 | 592 | 649 | 2,881,000 | 3,245 |
| 2006-05-16 | 614 | 628 | 586 | 590 | 841,000 | 2,950 |
| 2006-05-15 | 624 | 629 | 613 | 618 | 517,000 | 3,090 |
| 2006-05-12 | 619 | 635 | 613 | 629 | 632,000 | 3,145 |
| 2006-05-11 | 643 | 648 | 635 | 637 | 1,191,000 | 3,185 |
| 2006-05-10 | 624 | 680 | 623 | 643 | 5,689,000 | 3,215 |
| 2006-05-09 | 616 | 619 | 603 | 609 | 475,000 | 3,045 |
| 2006-05-08 | 607 | 620 | 607 | 615 | 451,000 | 3,075 |
| 2006-05-02 | 602 | 611 | 600 | 607 | 198,000 | 3,035 |
| 2006-05-01 | 600 | 606 | 593 | 603 | 268,000 | 3,015 |
| 2006-04-28 | 606 | 611 | 593 | 600 | 357,000 | 3,000 |
| 2006-04-27 | 603 | 608 | 603 | 606 | 150,000 | 3,030 |
| 2006-04-26 | 604 | 605 | 599 | 604 | 270,000 | 3,020 |
| 2006-04-25 | 601 | 610 | 600 | 606 | 177,000 | 3,030 |
| 2006-04-24 | 620 | 622 | 602 | 602 | 359,000 | 3,010 |
| 2006-04-21 | 626 | 633 | 621 | 625 | 268,000 | 3,125 |
| 2006-04-20 | 635 | 635 | 630 | 631 | 273,000 | 3,155 |
| 2006-04-19 | 635 | 640 | 626 | 628 | 669,000 | 3,140 |
| 2006-04-18 | 602 | 627 | 601 | 627 | 362,000 | 3,135 |
| 2006-04-17 | 630 | 630 | 618 | 621 | 350,000 | 3,105 |
| 2006-04-14 | 635 | 635 | 615 | 624 | 261,000 | 3,120 |
| 2006-04-13 | 630 | 643 | 630 | 630 | 547,000 | 3,150 |
| 2006-04-12 | 634 | 635 | 627 | 630 | 486,000 | 3,150 |
| 2006-04-11 | 634 | 638 | 625 | 634 | 685,000 | 3,170 |
| 2006-04-10 | 621 | 635 | 618 | 632 | 569,000 | 3,160 |
| 2006-04-07 | 617 | 619 | 610 | 619 | 414,000 | 3,095 |
| 2006-04-06 | 615 | 620 | 613 | 615 | 331,000 | 3,075 |
| 2006-04-05 | 625 | 625 | 606 | 610 | 693,000 | 3,050 |
| 2006-04-04 | 614 | 627 | 609 | 622 | 1,099,000 | 3,110 |
| 2006-04-03 | 608 | 611 | 602 | 608 | 906,000 | 3,040 |
| 2006-03-31 | 606 | 610 | 604 | 608 | 819,000 | 3,040 |
| 2006-03-30 | 585 | 604 | 582 | 598 | 948,000 | 2,990 |
| 2006-03-29 | 567 | 587 | 566 | 584 | 718,000 | 2,920 |
| 2006-03-28 | 563 | 566 | 557 | 564 | 376,000 | 2,820 |
| 2006-03-27 | 558 | 563 | 557 | 563 | 324,000 | 2,815 |
| 2006-03-24 | 552 | 556 | 547 | 554 | 416,000 | 2,770 |
| 2006-03-23 | 556 | 556 | 548 | 550 | 707,000 | 2,750 |
| 2006-03-22 | 553 | 559 | 544 | 549 | 1,769,000 | 2,745 |
| 2006-03-20 | 544 | 553 | 543 | 550 | 814,000 | 2,750 |
| 2006-03-17 | 541 | 543 | 534 | 538 | 672,000 | 2,690 |
| 2006-03-16 | 557 | 557 | 535 | 537 | 1,148,000 | 2,685 |
| 2006-03-15 | 581 | 581 | 560 | 567 | 705,000 | 2,835 |
| 2006-03-14 | 585 | 588 | 561 | 567 | 521,000 | 2,835 |
| 2006-03-13 | 585 | 590 | 571 | 585 | 573,000 | 2,925 |
| 2006-03-10 | 561 | 575 | 559 | 566 | 634,000 | 2,830 |
| 2006-03-09 | 535 | 557 | 535 | 556 | 265,000 | 2,780 |
| 2006-03-08 | 545 | 551 | 533 | 533 | 246,000 | 2,665 |
| 2006-03-07 | 555 | 556 | 543 | 549 | 349,000 | 2,745 |
| 2006-03-06 | 544 | 553 | 534 | 550 | 306,000 | 2,750 |
| 2006-03-03 | 542 | 560 | 538 | 544 | 458,000 | 2,720 |
| 2006-03-02 | 557 | 559 | 542 | 543 | 276,000 | 2,715 |
| 2006-03-01 | 565 | 567 | 543 | 547 | 673,000 | 2,735 |
| 2006-02-28 | 583 | 586 | 562 | 566 | 660,000 | 2,830 |
| 2006-02-27 | 580 | 587 | 578 | 585 | 418,000 | 2,925 |
| 2006-02-24 | 575 | 582 | 572 | 578 | 495,000 | 2,890 |
| 2006-02-23 | 580 | 595 | 577 | 580 | 440,000 | 2,900 |
| 2006-02-22 | 569 | 588 | 569 | 571 | 558,000 | 2,855 |
| 2006-02-21 | 554 | 571 | 554 | 567 | 454,000 | 2,835 |
| 2006-02-20 | 544 | 576 | 544 | 564 | 731,000 | 2,820 |
| 2006-02-17 | 588 | 599 | 550 | 564 | 767,000 | 2,820 |
| 2006-02-16 | 586 | 600 | 586 | 588 | 616,000 | 2,940 |
| 2006-02-15 | 620 | 621 | 605 | 612 | 710,000 | 3,060 |
| 2006-02-14 | 589 | 614 | 584 | 605 | 1,126,000 | 3,025 |
| 2006-02-13 | 627 | 630 | 584 | 594 | 1,546,000 | 2,970 |
| 2006-02-10 | 686 | 686 | 642 | 645 | 1,834,000 | 3,225 |
| 2006-02-09 | 661 | 668 | 646 | 667 | 517,000 | 3,335 |
| 2006-02-08 | 661 | 675 | 653 | 659 | 774,000 | 3,295 |
| 2006-02-07 | 650 | 673 | 643 | 665 | 1,202,000 | 3,325 |
| 2006-02-06 | 648 | 697 | 642 | 658 | 2,041,000 | 3,290 |
| 2006-02-03 | 625 | 636 | 622 | 625 | 638,000 | 3,125 |
| 2006-02-02 | 631 | 638 | 631 | 632 | 217,000 | 3,160 |
| 2006-02-01 | 639 | 641 | 629 | 631 | 314,000 | 3,155 |
| 2006-01-31 | 630 | 645 | 627 | 641 | 370,000 | 3,205 |
| 2006-01-30 | 631 | 642 | 625 | 638 | 442,000 | 3,190 |
| 2006-01-27 | 635 | 638 | 615 | 625 | 412,000 | 3,125 |
| 2006-01-26 | 599 | 615 | 592 | 615 | 375,000 | 3,075 |
| 2006-01-25 | 586 | 598 | 583 | 592 | 303,000 | 2,960 |
| 2006-01-24 | 582 | 597 | 581 | 586 | 451,000 | 2,930 |
| 2006-01-23 | 594 | 608 | 577 | 586 | 483,000 | 2,930 |
| 2006-01-20 | 606 | 620 | 593 | 602 | 518,000 | 3,010 |
| 2006-01-19 | 551 | 595 | 551 | 590 | 306,000 | 2,950 |
| 2006-01-18 | 614 | 617 | 550 | 571 | 1,017,000 | 2,855 |
| 2006-01-17 | 605 | 634 | 600 | 604 | 782,000 | 3,020 |
| 2006-01-16 | 601 | 612 | 597 | 606 | 478,000 | 3,030 |
| 2006-01-13 | 600 | 609 | 591 | 597 | 633,000 | 2,985 |
| 2006-01-12 | 588 | 606 | 586 | 600 | 938,000 | 3,000 |
| 2006-01-11 | 578 | 585 | 575 | 584 | 383,000 | 2,920 |
| 2006-01-10 | 583 | 583 | 575 | 577 | 399,000 | 2,885 |
| 2006-01-06 | 588 | 588 | 573 | 573 | 537,000 | 2,865 |
| 2006-01-05 | 558 | 590 | 558 | 590 | 1,052,000 | 2,950 |
| 2006-01-04 | 552 | 562 | 550 | 554 | 285,000 | 2,770 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
