6622 (株)ダイヘン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 348 | 352 | 346 | 346 | 325,000 | 1,730 |
| 2008-12-29 | 343 | 346 | 336 | 345 | 469,000 | 1,725 |
| 2008-12-26 | 332 | 342 | 328 | 342 | 459,000 | 1,710 |
| 2008-12-25 | 332 | 336 | 320 | 327 | 375,000 | 1,635 |
| 2008-12-24 | 339 | 348 | 325 | 329 | 1,063,000 | 1,645 |
| 2008-12-22 | 313 | 339 | 311 | 335 | 587,000 | 1,675 |
| 2008-12-19 | 305 | 314 | 302 | 307 | 455,000 | 1,535 |
| 2008-12-18 | 309 | 314 | 300 | 306 | 537,000 | 1,530 |
| 2008-12-17 | 329 | 331 | 303 | 314 | 602,000 | 1,570 |
| 2008-12-16 | 330 | 330 | 322 | 326 | 189,000 | 1,630 |
| 2008-12-15 | 336 | 336 | 325 | 331 | 459,000 | 1,655 |
| 2008-12-12 | 340 | 340 | 319 | 321 | 933,000 | 1,605 |
| 2008-12-11 | 338 | 340 | 330 | 340 | 650,000 | 1,700 |
| 2008-12-10 | 319 | 336 | 317 | 331 | 957,000 | 1,655 |
| 2008-12-09 | 307 | 317 | 301 | 317 | 1,140,000 | 1,585 |
| 2008-12-08 | 290 | 301 | 287 | 300 | 641,000 | 1,500 |
| 2008-12-05 | 269 | 287 | 268 | 284 | 874,000 | 1,420 |
| 2008-12-04 | 273 | 279 | 266 | 269 | 703,000 | 1,345 |
| 2008-12-03 | 266 | 273 | 265 | 273 | 233,000 | 1,365 |
| 2008-12-02 | 265 | 265 | 258 | 263 | 399,000 | 1,315 |
| 2008-12-01 | 273 | 275 | 268 | 270 | 288,000 | 1,350 |
| 2008-11-28 | 264 | 279 | 263 | 278 | 812,000 | 1,390 |
| 2008-11-27 | 255 | 262 | 254 | 255 | 370,000 | 1,275 |
| 2008-11-26 | 257 | 263 | 253 | 254 | 504,000 | 1,270 |
| 2008-11-25 | 272 | 278 | 261 | 267 | 786,000 | 1,335 |
| 2008-11-21 | 246 | 267 | 241 | 266 | 542,000 | 1,330 |
| 2008-11-20 | 251 | 256 | 245 | 251 | 676,000 | 1,255 |
| 2008-11-19 | 265 | 266 | 250 | 251 | 724,000 | 1,255 |
| 2008-11-18 | 262 | 271 | 259 | 269 | 398,000 | 1,345 |
| 2008-11-17 | 263 | 271 | 255 | 266 | 551,000 | 1,330 |
| 2008-11-14 | 269 | 275 | 255 | 261 | 798,000 | 1,305 |
| 2008-11-13 | 251 | 268 | 251 | 264 | 892,000 | 1,320 |
| 2008-11-12 | 247 | 262 | 243 | 260 | 973,000 | 1,300 |
| 2008-11-11 | 239 | 258 | 239 | 251 | 521,000 | 1,255 |
| 2008-11-10 | 235 | 246 | 235 | 244 | 508,000 | 1,220 |
| 2008-11-07 | 222 | 234 | 220 | 225 | 735,000 | 1,125 |
| 2008-11-06 | 239 | 245 | 234 | 240 | 752,000 | 1,200 |
| 2008-11-05 | 259 | 264 | 250 | 252 | 1,153,000 | 1,260 |
| 2008-11-04 | 234 | 248 | 231 | 244 | 656,000 | 1,220 |
| 2008-10-31 | 246 | 247 | 225 | 225 | 1,158,000 | 1,125 |
| 2008-10-30 | 220 | 248 | 217 | 242 | 1,470,000 | 1,210 |
| 2008-10-29 | 211 | 229 | 209 | 225 | 1,355,000 | 1,125 |
| 2008-10-28 | 165 | 191 | 165 | 191 | 742,000 | 955 |
| 2008-10-27 | 179 | 195 | 168 | 170 | 809,000 | 850 |
| 2008-10-24 | 216 | 216 | 181 | 182 | 911,000 | 910 |
| 2008-10-23 | 211 | 219 | 201 | 211 | 1,029,000 | 1,055 |
| 2008-10-22 | 231 | 237 | 217 | 223 | 768,000 | 1,115 |
| 2008-10-21 | 247 | 249 | 228 | 234 | 1,405,000 | 1,170 |
| 2008-10-20 | 235 | 247 | 230 | 239 | 699,000 | 1,195 |
| 2008-10-17 | 251 | 256 | 228 | 235 | 768,000 | 1,175 |
| 2008-10-16 | 251 | 259 | 244 | 249 | 623,000 | 1,245 |
| 2008-10-15 | 278 | 280 | 263 | 273 | 599,000 | 1,365 |
| 2008-10-14 | 304 | 304 | 268 | 286 | 953,000 | 1,430 |
| 2008-10-10 | 221 | 244 | 215 | 234 | 540,000 | 1,170 |
| 2008-10-09 | 224 | 246 | 224 | 232 | 582,000 | 1,160 |
| 2008-10-08 | 248 | 252 | 220 | 224 | 589,000 | 1,120 |
| 2008-10-07 | 229 | 265 | 229 | 255 | 860,000 | 1,275 |
| 2008-10-06 | 286 | 286 | 253 | 254 | 812,000 | 1,270 |
| 2008-10-03 | 316 | 321 | 286 | 290 | 803,000 | 1,450 |
| 2008-10-02 | 344 | 344 | 320 | 321 | 380,000 | 1,605 |
| 2008-10-01 | 370 | 370 | 338 | 343 | 510,000 | 1,715 |
| 2008-09-30 | 340 | 372 | 328 | 368 | 661,000 | 1,840 |
| 2008-09-29 | 385 | 385 | 355 | 355 | 282,000 | 1,775 |
| 2008-09-26 | 393 | 394 | 374 | 383 | 533,000 | 1,915 |
| 2008-09-25 | 379 | 389 | 378 | 389 | 376,000 | 1,945 |
| 2008-09-24 | 367 | 387 | 366 | 387 | 527,000 | 1,935 |
| 2008-09-22 | 372 | 382 | 363 | 381 | 705,000 | 1,905 |
| 2008-09-19 | 340 | 352 | 325 | 352 | 986,000 | 1,760 |
| 2008-09-18 | 313 | 335 | 312 | 335 | 655,000 | 1,675 |
| 2008-09-17 | 336 | 345 | 334 | 335 | 756,000 | 1,675 |
| 2008-09-16 | 326 | 326 | 306 | 312 | 593,000 | 1,560 |
| 2008-09-12 | 334 | 336 | 325 | 332 | 487,000 | 1,660 |
| 2008-09-11 | 336 | 337 | 330 | 332 | 369,000 | 1,660 |
| 2008-09-10 | 341 | 347 | 336 | 342 | 713,000 | 1,710 |
| 2008-09-09 | 375 | 375 | 351 | 353 | 529,000 | 1,765 |
| 2008-09-08 | 382 | 390 | 379 | 381 | 636,000 | 1,905 |
| 2008-09-05 | 380 | 384 | 376 | 379 | 535,000 | 1,895 |
| 2008-09-04 | 406 | 406 | 395 | 396 | 380,000 | 1,980 |
| 2008-09-03 | 411 | 417 | 400 | 401 | 647,000 | 2,005 |
| 2008-09-02 | 415 | 417 | 406 | 410 | 397,000 | 2,050 |
| 2008-09-01 | 424 | 424 | 410 | 411 | 545,000 | 2,055 |
| 2008-08-29 | 419 | 429 | 412 | 428 | 1,366,000 | 2,140 |
| 2008-08-28 | 416 | 421 | 404 | 406 | 408,000 | 2,030 |
| 2008-08-27 | 420 | 427 | 416 | 417 | 1,446,000 | 2,085 |
| 2008-08-26 | 408 | 422 | 406 | 419 | 562,000 | 2,095 |
| 2008-08-25 | 397 | 417 | 397 | 413 | 653,000 | 2,065 |
| 2008-08-22 | 388 | 389 | 372 | 382 | 542,000 | 1,910 |
| 2008-08-21 | 396 | 399 | 389 | 397 | 446,000 | 1,985 |
| 2008-08-20 | 382 | 390 | 382 | 386 | 221,000 | 1,930 |
| 2008-08-19 | 384 | 387 | 382 | 385 | 302,000 | 1,925 |
| 2008-08-18 | 384 | 398 | 384 | 393 | 363,000 | 1,965 |
| 2008-08-15 | 386 | 390 | 373 | 379 | 432,000 | 1,895 |
| 2008-08-14 | 387 | 393 | 384 | 385 | 274,000 | 1,925 |
| 2008-08-13 | 391 | 392 | 382 | 391 | 499,000 | 1,955 |
| 2008-08-12 | 392 | 394 | 385 | 386 | 306,000 | 1,930 |
| 2008-08-11 | 383 | 394 | 383 | 392 | 366,000 | 1,960 |
| 2008-08-08 | 378 | 387 | 370 | 382 | 534,000 | 1,910 |
| 2008-08-07 | 379 | 385 | 374 | 379 | 876,000 | 1,895 |
| 2008-08-06 | 373 | 378 | 366 | 374 | 469,000 | 1,870 |
| 2008-08-05 | 363 | 368 | 358 | 359 | 486,000 | 1,795 |
| 2008-08-04 | 387 | 388 | 355 | 355 | 684,000 | 1,775 |
| 2008-08-01 | 416 | 416 | 386 | 392 | 500,000 | 1,960 |
| 2008-07-31 | 423 | 423 | 413 | 415 | 514,000 | 2,075 |
| 2008-07-30 | 415 | 423 | 411 | 413 | 528,000 | 2,065 |
| 2008-07-29 | 406 | 414 | 398 | 410 | 3,272,000 | 2,050 |
| 2008-07-28 | 417 | 421 | 409 | 411 | 1,940,000 | 2,055 |
| 2008-07-25 | 420 | 422 | 413 | 414 | 441,000 | 2,070 |
| 2008-07-24 | 418 | 430 | 416 | 428 | 601,000 | 2,140 |
| 2008-07-23 | 416 | 418 | 414 | 416 | 876,000 | 2,080 |
| 2008-07-22 | 398 | 407 | 392 | 406 | 545,000 | 2,030 |
| 2008-07-18 | 409 | 411 | 393 | 396 | 428,000 | 1,980 |
| 2008-07-17 | 405 | 405 | 394 | 401 | 392,000 | 2,005 |
| 2008-07-16 | 383 | 395 | 383 | 393 | 423,000 | 1,965 |
| 2008-07-15 | 400 | 400 | 383 | 388 | 431,000 | 1,940 |
| 2008-07-14 | 396 | 405 | 389 | 399 | 642,000 | 1,995 |
| 2008-07-11 | 394 | 403 | 391 | 393 | 549,000 | 1,965 |
| 2008-07-10 | 385 | 404 | 385 | 394 | 551,000 | 1,970 |
| 2008-07-09 | 416 | 422 | 391 | 394 | 1,065,000 | 1,970 |
| 2008-07-08 | 415 | 415 | 404 | 405 | 886,000 | 2,025 |
| 2008-07-07 | 413 | 416 | 403 | 410 | 1,019,000 | 2,050 |
| 2008-07-04 | 426 | 432 | 411 | 421 | 789,000 | 2,105 |
| 2008-07-03 | 425 | 434 | 418 | 425 | 879,000 | 2,125 |
| 2008-07-02 | 462 | 468 | 433 | 435 | 1,248,000 | 2,175 |
| 2008-07-01 | 487 | 487 | 464 | 464 | 676,000 | 2,320 |
| 2008-06-30 | 492 | 493 | 483 | 486 | 640,000 | 2,430 |
| 2008-06-27 | 474 | 495 | 473 | 485 | 985,000 | 2,425 |
| 2008-06-26 | 505 | 505 | 481 | 484 | 882,000 | 2,420 |
| 2008-06-25 | 500 | 511 | 485 | 504 | 1,023,000 | 2,520 |
| 2008-06-24 | 491 | 503 | 488 | 500 | 1,286,000 | 2,500 |
| 2008-06-23 | 465 | 491 | 457 | 488 | 2,083,000 | 2,440 |
| 2008-06-20 | 475 | 475 | 462 | 469 | 683,000 | 2,345 |
| 2008-06-19 | 473 | 475 | 465 | 470 | 558,000 | 2,350 |
| 2008-06-18 | 460 | 481 | 460 | 476 | 468,000 | 2,380 |
| 2008-06-17 | 468 | 468 | 460 | 463 | 405,000 | 2,315 |
| 2008-06-16 | 460 | 467 | 450 | 463 | 442,000 | 2,315 |
| 2008-06-13 | 449 | 459 | 442 | 448 | 681,000 | 2,240 |
| 2008-06-12 | 439 | 448 | 439 | 446 | 517,000 | 2,230 |
| 2008-06-11 | 462 | 466 | 446 | 454 | 765,000 | 2,270 |
| 2008-06-10 | 487 | 487 | 459 | 462 | 660,000 | 2,310 |
| 2008-06-09 | 466 | 487 | 462 | 482 | 682,000 | 2,410 |
| 2008-06-06 | 499 | 499 | 481 | 481 | 865,000 | 2,405 |
| 2008-06-05 | 494 | 496 | 485 | 494 | 457,000 | 2,470 |
| 2008-06-04 | 492 | 496 | 480 | 496 | 1,314,000 | 2,480 |
| 2008-06-03 | 496 | 505 | 493 | 494 | 875,000 | 2,470 |
| 2008-06-02 | 509 | 512 | 495 | 511 | 713,000 | 2,555 |
| 2008-05-30 | 495 | 509 | 487 | 503 | 895,000 | 2,515 |
| 2008-05-29 | 476 | 485 | 475 | 485 | 556,000 | 2,425 |
| 2008-05-28 | 490 | 490 | 466 | 469 | 732,000 | 2,345 |
| 2008-05-27 | 470 | 483 | 470 | 480 | 513,000 | 2,400 |
| 2008-05-26 | 474 | 481 | 469 | 473 | 1,201,000 | 2,365 |
| 2008-05-23 | 494 | 495 | 481 | 481 | 1,112,000 | 2,405 |
| 2008-05-22 | 462 | 491 | 461 | 487 | 1,228,000 | 2,435 |
| 2008-05-21 | 460 | 480 | 458 | 472 | 978,000 | 2,360 |
| 2008-05-20 | 458 | 482 | 456 | 471 | 1,691,000 | 2,355 |
| 2008-05-19 | 460 | 463 | 452 | 460 | 882,000 | 2,300 |
| 2008-05-16 | 447 | 463 | 438 | 461 | 1,421,000 | 2,305 |
| 2008-05-15 | 449 | 454 | 437 | 443 | 1,435,000 | 2,215 |
| 2008-05-14 | 416 | 447 | 416 | 445 | 1,933,000 | 2,225 |
| 2008-05-13 | 411 | 417 | 405 | 414 | 1,022,000 | 2,070 |
| 2008-05-12 | 409 | 415 | 402 | 410 | 1,796,000 | 2,050 |
| 2008-05-09 | 411 | 418 | 403 | 414 | 2,064,000 | 2,070 |
| 2008-05-08 | 400 | 407 | 399 | 406 | 738,000 | 2,030 |
| 2008-05-07 | 401 | 409 | 396 | 405 | 1,656,000 | 2,025 |
| 2008-05-02 | 394 | 396 | 389 | 396 | 872,000 | 1,980 |
| 2008-05-01 | 380 | 391 | 380 | 383 | 1,580,000 | 1,915 |
| 2008-04-30 | 365 | 377 | 363 | 374 | 1,114,000 | 1,870 |
| 2008-04-28 | 360 | 365 | 358 | 362 | 612,000 | 1,810 |
| 2008-04-25 | 355 | 358 | 352 | 357 | 637,000 | 1,785 |
| 2008-04-24 | 354 | 357 | 352 | 354 | 336,000 | 1,770 |
| 2008-04-23 | 353 | 360 | 351 | 351 | 925,000 | 1,755 |
| 2008-04-22 | 359 | 361 | 356 | 360 | 372,000 | 1,800 |
| 2008-04-21 | 364 | 364 | 359 | 361 | 408,000 | 1,805 |
| 2008-04-18 | 355 | 358 | 348 | 356 | 599,000 | 1,780 |
| 2008-04-17 | 344 | 352 | 340 | 351 | 926,000 | 1,755 |
| 2008-04-16 | 336 | 340 | 331 | 339 | 779,000 | 1,695 |
| 2008-04-15 | 345 | 345 | 328 | 335 | 1,893,000 | 1,675 |
| 2008-04-14 | 335 | 341 | 333 | 340 | 1,991,000 | 1,700 |
| 2008-04-11 | 341 | 344 | 336 | 344 | 856,000 | 1,720 |
| 2008-04-10 | 332 | 333 | 325 | 326 | 696,000 | 1,630 |
| 2008-04-09 | 357 | 357 | 337 | 340 | 1,056,000 | 1,700 |
| 2008-04-08 | 367 | 367 | 355 | 357 | 750,000 | 1,785 |
| 2008-04-07 | 348 | 364 | 347 | 364 | 1,017,000 | 1,820 |
| 2008-04-04 | 359 | 359 | 343 | 343 | 1,140,000 | 1,715 |
| 2008-04-03 | 368 | 368 | 357 | 362 | 985,000 | 1,810 |
| 2008-04-02 | 370 | 373 | 364 | 367 | 1,116,000 | 1,835 |
| 2008-04-01 | 358 | 366 | 355 | 363 | 1,472,000 | 1,815 |
| 2008-03-31 | 355 | 357 | 348 | 354 | 967,000 | 1,770 |
| 2008-03-28 | 350 | 359 | 343 | 358 | 1,052,000 | 1,790 |
| 2008-03-27 | 334 | 355 | 333 | 353 | 1,461,000 | 1,765 |
| 2008-03-26 | 341 | 342 | 334 | 339 | 788,000 | 1,695 |
| 2008-03-25 | 345 | 345 | 337 | 344 | 909,000 | 1,720 |
| 2008-03-24 | 329 | 340 | 326 | 334 | 691,000 | 1,670 |
| 2008-03-21 | 318 | 329 | 318 | 328 | 951,000 | 1,640 |
| 2008-03-19 | 320 | 322 | 312 | 317 | 795,000 | 1,585 |
| 2008-03-18 | 296 | 308 | 293 | 305 | 1,137,000 | 1,525 |
| 2008-03-17 | 297 | 299 | 285 | 291 | 1,053,000 | 1,455 |
| 2008-03-14 | 320 | 320 | 300 | 302 | 924,000 | 1,510 |
| 2008-03-13 | 319 | 323 | 305 | 311 | 1,759,000 | 1,555 |
| 2008-03-12 | 340 | 343 | 315 | 316 | 1,797,000 | 1,580 |
| 2008-03-11 | 302 | 322 | 298 | 320 | 1,926,000 | 1,600 |
| 2008-03-10 | 315 | 320 | 305 | 306 | 1,130,000 | 1,530 |
| 2008-03-07 | 336 | 337 | 324 | 325 | 1,456,000 | 1,625 |
| 2008-03-06 | 350 | 353 | 345 | 351 | 1,600,000 | 1,755 |
| 2008-03-05 | 356 | 359 | 347 | 350 | 995,000 | 1,750 |
| 2008-03-04 | 368 | 371 | 353 | 357 | 1,273,000 | 1,785 |
| 2008-03-03 | 367 | 373 | 364 | 366 | 1,057,000 | 1,830 |
| 2008-02-29 | 400 | 404 | 383 | 385 | 1,642,000 | 1,925 |
| 2008-02-28 | 393 | 407 | 388 | 405 | 1,192,000 | 2,025 |
| 2008-02-27 | 381 | 394 | 380 | 392 | 1,969,000 | 1,960 |
| 2008-02-26 | 372 | 384 | 368 | 371 | 2,315,000 | 1,855 |
| 2008-02-25 | 369 | 377 | 361 | 365 | 2,651,000 | 1,825 |
| 2008-02-22 | 389 | 390 | 369 | 369 | 2,008,000 | 1,845 |
| 2008-02-21 | 390 | 399 | 387 | 394 | 1,801,000 | 1,970 |
| 2008-02-20 | 408 | 410 | 385 | 385 | 1,762,000 | 1,925 |
| 2008-02-19 | 423 | 430 | 415 | 418 | 931,000 | 2,090 |
| 2008-02-18 | 406 | 425 | 405 | 413 | 1,122,000 | 2,065 |
| 2008-02-15 | 406 | 406 | 392 | 401 | 1,136,000 | 2,005 |
| 2008-02-14 | 407 | 414 | 395 | 406 | 1,103,000 | 2,030 |
| 2008-02-13 | 405 | 415 | 397 | 399 | 974,000 | 1,995 |
| 2008-02-12 | 401 | 410 | 389 | 400 | 1,165,000 | 2,000 |
| 2008-02-08 | 432 | 443 | 421 | 426 | 1,073,000 | 2,130 |
| 2008-02-07 | 435 | 440 | 420 | 432 | 1,071,000 | 2,160 |
| 2008-02-06 | 450 | 450 | 427 | 435 | 1,356,000 | 2,175 |
| 2008-02-05 | 474 | 476 | 447 | 461 | 2,092,000 | 2,305 |
| 2008-02-04 | 501 | 505 | 483 | 489 | 971,000 | 2,445 |
| 2008-02-01 | 477 | 485 | 460 | 471 | 747,000 | 2,355 |
| 2008-01-31 | 455 | 476 | 446 | 476 | 697,000 | 2,380 |
| 2008-01-30 | 471 | 479 | 452 | 458 | 820,000 | 2,290 |
| 2008-01-29 | 462 | 469 | 450 | 466 | 495,000 | 2,330 |
| 2008-01-28 | 470 | 476 | 442 | 444 | 864,000 | 2,220 |
| 2008-01-25 | 452 | 479 | 450 | 477 | 848,000 | 2,385 |
| 2008-01-24 | 445 | 456 | 437 | 445 | 1,068,000 | 2,225 |
| 2008-01-23 | 464 | 471 | 431 | 441 | 1,483,000 | 2,205 |
| 2008-01-22 | 425 | 442 | 414 | 414 | 851,000 | 2,070 |
| 2008-01-21 | 471 | 473 | 439 | 448 | 1,510,000 | 2,240 |
| 2008-01-18 | 465 | 500 | 462 | 496 | 807,000 | 2,480 |
| 2008-01-17 | 483 | 504 | 470 | 484 | 1,116,000 | 2,420 |
| 2008-01-16 | 480 | 497 | 467 | 472 | 1,904,000 | 2,360 |
| 2008-01-15 | 525 | 526 | 486 | 487 | 966,000 | 2,435 |
| 2008-01-11 | 563 | 566 | 519 | 523 | 1,653,000 | 2,615 |
| 2008-01-10 | 583 | 584 | 570 | 573 | 1,007,000 | 2,865 |
| 2008-01-09 | 560 | 587 | 556 | 582 | 783,000 | 2,910 |
| 2008-01-08 | 574 | 581 | 563 | 571 | 1,097,000 | 2,855 |
| 2008-01-07 | 568 | 587 | 564 | 574 | 753,000 | 2,870 |
| 2008-01-04 | 602 | 611 | 583 | 588 | 634,000 | 2,940 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
