6622 (株)ダイヘン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 620 | 620 | 603 | 612 | 180,000 | 3,060 |
| 2007-12-27 | 631 | 634 | 610 | 622 | 891,000 | 3,110 |
| 2007-12-26 | 591 | 632 | 588 | 630 | 964,000 | 3,150 |
| 2007-12-25 | 594 | 598 | 576 | 587 | 334,000 | 2,935 |
| 2007-12-21 | 567 | 577 | 560 | 576 | 581,000 | 2,880 |
| 2007-12-20 | 567 | 579 | 566 | 571 | 790,000 | 2,855 |
| 2007-12-19 | 583 | 587 | 567 | 567 | 693,000 | 2,835 |
| 2007-12-18 | 580 | 593 | 571 | 584 | 1,045,000 | 2,920 |
| 2007-12-17 | 601 | 604 | 579 | 585 | 988,000 | 2,925 |
| 2007-12-14 | 602 | 614 | 596 | 601 | 1,371,000 | 3,005 |
| 2007-12-13 | 638 | 639 | 614 | 620 | 964,000 | 3,100 |
| 2007-12-12 | 632 | 639 | 620 | 638 | 868,000 | 3,190 |
| 2007-12-11 | 641 | 643 | 633 | 639 | 499,000 | 3,195 |
| 2007-12-10 | 644 | 651 | 623 | 630 | 957,000 | 3,150 |
| 2007-12-07 | 631 | 666 | 629 | 645 | 1,288,000 | 3,225 |
| 2007-12-06 | 623 | 623 | 608 | 621 | 577,000 | 3,105 |
| 2007-12-05 | 600 | 609 | 594 | 607 | 636,000 | 3,035 |
| 2007-12-04 | 612 | 613 | 601 | 606 | 984,000 | 3,030 |
| 2007-12-03 | 633 | 635 | 596 | 606 | 1,605,000 | 3,030 |
| 2007-11-30 | 614 | 637 | 605 | 623 | 1,693,000 | 3,115 |
| 2007-11-29 | 642 | 651 | 639 | 644 | 884,000 | 3,220 |
| 2007-11-28 | 639 | 647 | 627 | 631 | 325,000 | 3,155 |
| 2007-11-27 | 624 | 655 | 616 | 634 | 942,000 | 3,170 |
| 2007-11-26 | 660 | 662 | 638 | 650 | 557,000 | 3,250 |
| 2007-11-22 | 644 | 654 | 624 | 636 | 473,000 | 3,180 |
| 2007-11-21 | 687 | 688 | 640 | 647 | 723,000 | 3,235 |
| 2007-11-20 | 640 | 680 | 639 | 677 | 916,000 | 3,385 |
| 2007-11-19 | 664 | 672 | 654 | 656 | 399,000 | 3,280 |
| 2007-11-16 | 685 | 689 | 663 | 674 | 647,000 | 3,370 |
| 2007-11-15 | 713 | 713 | 697 | 699 | 295,000 | 3,495 |
| 2007-11-14 | 704 | 714 | 687 | 703 | 617,000 | 3,515 |
| 2007-11-13 | 693 | 700 | 680 | 696 | 753,000 | 3,480 |
| 2007-11-12 | 713 | 716 | 671 | 683 | 708,000 | 3,415 |
| 2007-11-09 | 697 | 716 | 692 | 713 | 1,092,000 | 3,565 |
| 2007-11-08 | 705 | 721 | 686 | 717 | 1,452,000 | 3,585 |
| 2007-11-07 | 733 | 741 | 707 | 725 | 1,070,000 | 3,625 |
| 2007-11-06 | 729 | 752 | 712 | 717 | 949,000 | 3,585 |
| 2007-11-05 | 774 | 783 | 734 | 739 | 974,000 | 3,695 |
| 2007-11-02 | 770 | 787 | 750 | 772 | 438,000 | 3,860 |
| 2007-11-01 | 809 | 817 | 764 | 780 | 1,371,000 | 3,900 |
| 2007-10-31 | 796 | 805 | 785 | 799 | 826,000 | 3,995 |
| 2007-10-30 | 779 | 794 | 772 | 794 | 700,000 | 3,970 |
| 2007-10-29 | 784 | 790 | 778 | 780 | 543,000 | 3,900 |
| 2007-10-26 | 778 | 795 | 771 | 774 | 1,216,000 | 3,870 |
| 2007-10-25 | 777 | 789 | 773 | 778 | 676,000 | 3,890 |
| 2007-10-24 | 793 | 803 | 778 | 781 | 1,088,000 | 3,905 |
| 2007-10-23 | 804 | 815 | 793 | 804 | 385,000 | 4,020 |
| 2007-10-22 | 777 | 800 | 777 | 794 | 849,000 | 3,970 |
| 2007-10-19 | 826 | 828 | 811 | 817 | 766,000 | 4,085 |
| 2007-10-18 | 819 | 842 | 813 | 836 | 1,115,000 | 4,180 |
| 2007-10-17 | 822 | 833 | 810 | 819 | 797,000 | 4,095 |
| 2007-10-16 | 839 | 845 | 813 | 820 | 1,057,000 | 4,100 |
| 2007-10-15 | 865 | 871 | 845 | 850 | 775,000 | 4,250 |
| 2007-10-12 | 872 | 872 | 842 | 844 | 976,000 | 4,220 |
| 2007-10-11 | 833 | 873 | 833 | 873 | 770,000 | 4,365 |
| 2007-10-10 | 851 | 860 | 828 | 832 | 767,000 | 4,160 |
| 2007-10-09 | 855 | 864 | 844 | 850 | 933,000 | 4,250 |
| 2007-10-05 | 837 | 853 | 833 | 844 | 1,044,000 | 4,220 |
| 2007-10-04 | 808 | 837 | 804 | 834 | 1,258,000 | 4,170 |
| 2007-10-03 | 785 | 812 | 785 | 812 | 979,000 | 4,060 |
| 2007-10-02 | 767 | 790 | 765 | 784 | 623,000 | 3,920 |
| 2007-10-01 | 765 | 765 | 744 | 752 | 626,000 | 3,760 |
| 2007-09-28 | 775 | 775 | 757 | 763 | 656,000 | 3,815 |
| 2007-09-27 | 793 | 797 | 769 | 775 | 616,000 | 3,875 |
| 2007-09-26 | 780 | 793 | 776 | 787 | 536,000 | 3,935 |
| 2007-09-25 | 769 | 780 | 752 | 778 | 721,000 | 3,890 |
| 2007-09-21 | 738 | 764 | 735 | 763 | 561,000 | 3,815 |
| 2007-09-20 | 747 | 754 | 735 | 743 | 367,000 | 3,715 |
| 2007-09-19 | 730 | 740 | 726 | 740 | 308,000 | 3,700 |
| 2007-09-18 | 712 | 725 | 707 | 712 | 257,000 | 3,560 |
| 2007-09-14 | 716 | 720 | 703 | 718 | 493,000 | 3,590 |
| 2007-09-13 | 707 | 710 | 700 | 706 | 274,000 | 3,530 |
| 2007-09-12 | 716 | 723 | 705 | 707 | 432,000 | 3,535 |
| 2007-09-11 | 702 | 719 | 692 | 712 | 507,000 | 3,560 |
| 2007-09-10 | 700 | 720 | 700 | 712 | 384,000 | 3,560 |
| 2007-09-07 | 723 | 735 | 721 | 727 | 293,000 | 3,635 |
| 2007-09-06 | 725 | 730 | 712 | 726 | 473,000 | 3,630 |
| 2007-09-05 | 760 | 765 | 738 | 738 | 349,000 | 3,690 |
| 2007-09-04 | 752 | 762 | 750 | 757 | 409,000 | 3,785 |
| 2007-09-03 | 745 | 753 | 742 | 751 | 525,000 | 3,755 |
| 2007-08-31 | 710 | 734 | 700 | 734 | 681,000 | 3,670 |
| 2007-08-30 | 723 | 726 | 701 | 709 | 462,000 | 3,545 |
| 2007-08-29 | 713 | 722 | 703 | 715 | 288,000 | 3,575 |
| 2007-08-28 | 731 | 747 | 731 | 744 | 303,000 | 3,720 |
| 2007-08-27 | 745 | 745 | 736 | 744 | 385,000 | 3,720 |
| 2007-08-24 | 734 | 737 | 727 | 735 | 453,000 | 3,675 |
| 2007-08-23 | 707 | 729 | 707 | 727 | 489,000 | 3,635 |
| 2007-08-22 | 679 | 702 | 679 | 695 | 366,000 | 3,475 |
| 2007-08-21 | 679 | 709 | 673 | 697 | 523,000 | 3,485 |
| 2007-08-20 | 693 | 693 | 671 | 680 | 785,000 | 3,400 |
| 2007-08-17 | 693 | 697 | 641 | 643 | 696,000 | 3,215 |
| 2007-08-16 | 705 | 717 | 684 | 703 | 704,000 | 3,515 |
| 2007-08-15 | 744 | 747 | 709 | 713 | 824,000 | 3,565 |
| 2007-08-14 | 746 | 767 | 740 | 750 | 866,000 | 3,750 |
| 2007-08-13 | 734 | 765 | 734 | 745 | 2,104,000 | 3,725 |
| 2007-08-10 | 694 | 708 | 660 | 678 | 1,784,000 | 3,390 |
| 2007-08-09 | 739 | 744 | 676 | 687 | 2,139,000 | 3,435 |
| 2007-08-08 | 756 | 783 | 742 | 747 | 825,000 | 3,735 |
| 2007-08-07 | 782 | 785 | 763 | 765 | 916,000 | 3,825 |
| 2007-08-06 | 714 | 792 | 710 | 783 | 2,831,000 | 3,915 |
| 2007-08-03 | 748 | 748 | 711 | 716 | 2,524,000 | 3,580 |
| 2007-08-02 | 659 | 665 | 637 | 648 | 643,000 | 3,240 |
| 2007-08-01 | 677 | 687 | 657 | 659 | 588,000 | 3,295 |
| 2007-07-31 | 694 | 699 | 675 | 675 | 386,000 | 3,375 |
| 2007-07-30 | 671 | 697 | 671 | 693 | 221,000 | 3,465 |
| 2007-07-27 | 681 | 693 | 681 | 686 | 237,000 | 3,430 |
| 2007-07-26 | 718 | 727 | 706 | 711 | 287,000 | 3,555 |
| 2007-07-25 | 721 | 725 | 713 | 722 | 304,000 | 3,610 |
| 2007-07-24 | 730 | 734 | 725 | 733 | 207,000 | 3,665 |
| 2007-07-23 | 730 | 734 | 729 | 731 | 233,000 | 3,655 |
| 2007-07-20 | 740 | 750 | 737 | 744 | 267,000 | 3,720 |
| 2007-07-19 | 731 | 739 | 729 | 736 | 253,000 | 3,680 |
| 2007-07-18 | 733 | 735 | 724 | 726 | 239,000 | 3,630 |
| 2007-07-17 | 749 | 752 | 732 | 736 | 455,000 | 3,680 |
| 2007-07-13 | 754 | 754 | 738 | 740 | 469,000 | 3,700 |
| 2007-07-12 | 747 | 755 | 728 | 734 | 476,000 | 3,670 |
| 2007-07-11 | 736 | 747 | 732 | 739 | 494,000 | 3,695 |
| 2007-07-10 | 756 | 757 | 742 | 749 | 355,000 | 3,745 |
| 2007-07-09 | 756 | 770 | 754 | 756 | 368,000 | 3,780 |
| 2007-07-06 | 762 | 764 | 758 | 760 | 238,000 | 3,800 |
| 2007-07-05 | 763 | 777 | 760 | 770 | 291,000 | 3,850 |
| 2007-07-04 | 767 | 770 | 764 | 765 | 193,000 | 3,825 |
| 2007-07-03 | 774 | 774 | 761 | 769 | 316,000 | 3,845 |
| 2007-07-02 | 767 | 772 | 763 | 771 | 336,000 | 3,855 |
| 2007-06-29 | 757 | 770 | 755 | 765 | 370,000 | 3,825 |
| 2007-06-28 | 758 | 760 | 751 | 757 | 283,000 | 3,785 |
| 2007-06-27 | 758 | 763 | 743 | 748 | 425,000 | 3,740 |
| 2007-06-26 | 766 | 767 | 751 | 762 | 364,000 | 3,810 |
| 2007-06-25 | 759 | 775 | 759 | 762 | 468,000 | 3,810 |
| 2007-06-22 | 772 | 772 | 760 | 765 | 297,000 | 3,825 |
| 2007-06-21 | 758 | 772 | 754 | 770 | 682,000 | 3,850 |
| 2007-06-20 | 763 | 767 | 758 | 764 | 606,000 | 3,820 |
| 2007-06-19 | 750 | 763 | 749 | 759 | 739,000 | 3,795 |
| 2007-06-18 | 736 | 754 | 733 | 754 | 647,000 | 3,770 |
| 2007-06-15 | 723 | 735 | 718 | 735 | 970,000 | 3,675 |
| 2007-06-14 | 722 | 728 | 714 | 718 | 543,000 | 3,590 |
| 2007-06-13 | 731 | 731 | 717 | 726 | 500,000 | 3,630 |
| 2007-06-12 | 737 | 747 | 733 | 741 | 566,000 | 3,705 |
| 2007-06-11 | 741 | 743 | 718 | 723 | 450,000 | 3,615 |
| 2007-06-08 | 740 | 743 | 727 | 733 | 632,000 | 3,665 |
| 2007-06-07 | 741 | 757 | 737 | 750 | 513,000 | 3,750 |
| 2007-06-06 | 743 | 751 | 742 | 749 | 337,000 | 3,745 |
| 2007-06-05 | 755 | 755 | 746 | 751 | 315,000 | 3,755 |
| 2007-06-04 | 775 | 775 | 751 | 760 | 626,000 | 3,800 |
| 2007-06-01 | 770 | 774 | 763 | 771 | 533,000 | 3,855 |
| 2007-05-31 | 760 | 768 | 754 | 767 | 445,000 | 3,835 |
| 2007-05-30 | 764 | 765 | 748 | 757 | 660,000 | 3,785 |
| 2007-05-29 | 742 | 758 | 737 | 757 | 642,000 | 3,785 |
| 2007-05-28 | 742 | 757 | 742 | 751 | 376,000 | 3,755 |
| 2007-05-25 | 746 | 752 | 740 | 746 | 461,000 | 3,730 |
| 2007-05-24 | 749 | 760 | 747 | 752 | 595,000 | 3,760 |
| 2007-05-23 | 776 | 776 | 757 | 759 | 535,000 | 3,795 |
| 2007-05-22 | 753 | 773 | 753 | 771 | 528,000 | 3,855 |
| 2007-05-21 | 764 | 765 | 753 | 762 | 792,000 | 3,810 |
| 2007-05-18 | 767 | 770 | 760 | 764 | 735,000 | 3,820 |
| 2007-05-17 | 762 | 780 | 762 | 771 | 1,120,000 | 3,855 |
| 2007-05-16 | 766 | 766 | 741 | 750 | 587,000 | 3,750 |
| 2007-05-15 | 784 | 792 | 772 | 775 | 1,133,000 | 3,875 |
| 2007-05-14 | 776 | 792 | 773 | 784 | 2,782,000 | 3,920 |
| 2007-05-11 | 711 | 747 | 705 | 746 | 1,193,000 | 3,730 |
| 2007-05-10 | 721 | 746 | 718 | 731 | 1,064,000 | 3,655 |
| 2007-05-09 | 718 | 718 | 703 | 714 | 712,000 | 3,570 |
| 2007-05-08 | 723 | 724 | 707 | 717 | 491,000 | 3,585 |
| 2007-05-07 | 723 | 726 | 716 | 722 | 552,000 | 3,610 |
| 2007-05-02 | 724 | 726 | 711 | 714 | 503,000 | 3,570 |
| 2007-05-01 | 739 | 739 | 720 | 724 | 546,000 | 3,620 |
| 2007-04-27 | 708 | 731 | 707 | 729 | 838,000 | 3,645 |
| 2007-04-26 | 695 | 701 | 688 | 701 | 627,000 | 3,505 |
| 2007-04-25 | 700 | 705 | 694 | 700 | 351,000 | 3,500 |
| 2007-04-24 | 699 | 714 | 696 | 707 | 476,000 | 3,535 |
| 2007-04-23 | 720 | 725 | 702 | 709 | 751,000 | 3,545 |
| 2007-04-20 | 721 | 729 | 713 | 721 | 410,000 | 3,605 |
| 2007-04-19 | 731 | 732 | 710 | 721 | 572,000 | 3,605 |
| 2007-04-18 | 723 | 734 | 720 | 728 | 956,000 | 3,640 |
| 2007-04-17 | 742 | 746 | 722 | 728 | 691,000 | 3,640 |
| 2007-04-16 | 747 | 748 | 736 | 740 | 511,000 | 3,700 |
| 2007-04-13 | 746 | 754 | 739 | 741 | 572,000 | 3,705 |
| 2007-04-12 | 747 | 756 | 744 | 746 | 811,000 | 3,730 |
| 2007-04-11 | 771 | 771 | 745 | 754 | 1,218,000 | 3,770 |
| 2007-04-10 | 756 | 775 | 749 | 769 | 1,001,000 | 3,845 |
| 2007-04-09 | 749 | 767 | 743 | 766 | 944,000 | 3,830 |
| 2007-04-06 | 755 | 758 | 733 | 736 | 1,296,000 | 3,680 |
| 2007-04-05 | 768 | 768 | 749 | 762 | 1,802,000 | 3,810 |
| 2007-04-04 | 719 | 752 | 715 | 752 | 1,982,000 | 3,760 |
| 2007-04-03 | 704 | 708 | 696 | 705 | 923,000 | 3,525 |
| 2007-04-02 | 705 | 705 | 688 | 692 | 1,042,000 | 3,460 |
| 2007-03-30 | 682 | 695 | 677 | 690 | 1,129,000 | 3,450 |
| 2007-03-29 | 655 | 678 | 653 | 673 | 713,000 | 3,365 |
| 2007-03-28 | 669 | 675 | 661 | 663 | 754,000 | 3,315 |
| 2007-03-27 | 675 | 683 | 664 | 666 | 1,362,000 | 3,330 |
| 2007-03-26 | 695 | 698 | 687 | 691 | 911,000 | 3,455 |
| 2007-03-23 | 703 | 703 | 685 | 697 | 413,000 | 3,485 |
| 2007-03-22 | 689 | 703 | 688 | 701 | 332,000 | 3,505 |
| 2007-03-20 | 680 | 687 | 680 | 682 | 314,000 | 3,410 |
| 2007-03-19 | 665 | 681 | 665 | 679 | 278,000 | 3,395 |
| 2007-03-16 | 685 | 687 | 664 | 670 | 619,000 | 3,350 |
| 2007-03-15 | 682 | 699 | 677 | 687 | 742,000 | 3,435 |
| 2007-03-14 | 679 | 681 | 662 | 662 | 421,000 | 3,310 |
| 2007-03-13 | 697 | 702 | 693 | 694 | 273,000 | 3,470 |
| 2007-03-12 | 703 | 706 | 696 | 698 | 426,000 | 3,490 |
| 2007-03-09 | 697 | 701 | 690 | 694 | 610,000 | 3,470 |
| 2007-03-08 | 678 | 699 | 678 | 698 | 508,000 | 3,490 |
| 2007-03-07 | 709 | 709 | 686 | 688 | 566,000 | 3,440 |
| 2007-03-06 | 687 | 703 | 687 | 699 | 668,000 | 3,495 |
| 2007-03-05 | 710 | 710 | 682 | 686 | 955,000 | 3,430 |
| 2007-03-02 | 718 | 732 | 708 | 727 | 831,000 | 3,635 |
| 2007-03-01 | 708 | 722 | 700 | 717 | 760,000 | 3,585 |
| 2007-02-28 | 663 | 709 | 661 | 706 | 859,000 | 3,530 |
| 2007-02-27 | 734 | 743 | 730 | 733 | 557,000 | 3,665 |
| 2007-02-26 | 735 | 749 | 732 | 734 | 614,000 | 3,670 |
| 2007-02-23 | 732 | 746 | 731 | 740 | 1,210,000 | 3,700 |
| 2007-02-22 | 698 | 726 | 698 | 722 | 1,225,000 | 3,610 |
| 2007-02-21 | 716 | 722 | 698 | 703 | 977,000 | 3,515 |
| 2007-02-20 | 700 | 717 | 694 | 716 | 696,000 | 3,580 |
| 2007-02-19 | 702 | 710 | 702 | 707 | 237,000 | 3,535 |
| 2007-02-16 | 710 | 713 | 698 | 708 | 724,000 | 3,540 |
| 2007-02-15 | 708 | 715 | 702 | 711 | 852,000 | 3,555 |
| 2007-02-14 | 694 | 706 | 693 | 704 | 1,061,000 | 3,520 |
| 2007-02-13 | 693 | 706 | 691 | 701 | 1,384,000 | 3,505 |
| 2007-02-09 | 681 | 695 | 681 | 691 | 1,147,000 | 3,455 |
| 2007-02-08 | 691 | 691 | 682 | 689 | 1,148,000 | 3,445 |
| 2007-02-07 | 683 | 695 | 683 | 691 | 1,213,000 | 3,455 |
| 2007-02-06 | 649 | 703 | 648 | 689 | 4,026,000 | 3,445 |
| 2007-02-05 | 633 | 640 | 625 | 626 | 645,000 | 3,130 |
| 2007-02-02 | 645 | 645 | 635 | 638 | 453,000 | 3,190 |
| 2007-02-01 | 637 | 645 | 633 | 645 | 385,000 | 3,225 |
| 2007-01-31 | 654 | 654 | 639 | 644 | 468,000 | 3,220 |
| 2007-01-30 | 655 | 667 | 650 | 654 | 618,000 | 3,270 |
| 2007-01-29 | 642 | 661 | 637 | 653 | 576,000 | 3,265 |
| 2007-01-26 | 626 | 640 | 624 | 640 | 343,000 | 3,200 |
| 2007-01-25 | 642 | 643 | 633 | 636 | 392,000 | 3,180 |
| 2007-01-24 | 648 | 649 | 641 | 644 | 468,000 | 3,220 |
| 2007-01-23 | 645 | 649 | 644 | 649 | 494,000 | 3,245 |
| 2007-01-22 | 648 | 652 | 644 | 649 | 729,000 | 3,245 |
| 2007-01-19 | 637 | 639 | 631 | 634 | 539,000 | 3,170 |
| 2007-01-18 | 630 | 644 | 630 | 643 | 931,000 | 3,215 |
| 2007-01-17 | 617 | 630 | 612 | 626 | 1,040,000 | 3,130 |
| 2007-01-16 | 612 | 614 | 606 | 612 | 304,000 | 3,060 |
| 2007-01-15 | 612 | 618 | 609 | 617 | 508,000 | 3,085 |
| 2007-01-12 | 583 | 609 | 583 | 607 | 886,000 | 3,035 |
| 2007-01-11 | 584 | 587 | 575 | 581 | 411,000 | 2,905 |
| 2007-01-10 | 587 | 588 | 580 | 583 | 486,000 | 2,915 |
| 2007-01-09 | 581 | 592 | 571 | 589 | 275,000 | 2,945 |
| 2007-01-05 | 595 | 595 | 584 | 591 | 306,000 | 2,955 |
| 2007-01-04 | 595 | 597 | 585 | 595 | 138,000 | 2,975 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
