6622 (株)ダイヘン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 337 | 338 | 332 | 332 | 162,000 | 1,660 |
| 2009-12-29 | 337 | 340 | 332 | 335 | 279,000 | 1,675 |
| 2009-12-28 | 338 | 344 | 338 | 339 | 354,000 | 1,695 |
| 2009-12-25 | 334 | 340 | 327 | 339 | 563,000 | 1,695 |
| 2009-12-24 | 328 | 336 | 320 | 335 | 709,000 | 1,675 |
| 2009-12-22 | 311 | 331 | 311 | 328 | 1,447,000 | 1,640 |
| 2009-12-21 | 294 | 307 | 294 | 306 | 802,000 | 1,530 |
| 2009-12-18 | 279 | 292 | 278 | 290 | 768,000 | 1,450 |
| 2009-12-17 | 279 | 285 | 279 | 284 | 406,000 | 1,420 |
| 2009-12-16 | 278 | 282 | 276 | 277 | 344,000 | 1,385 |
| 2009-12-15 | 284 | 284 | 277 | 278 | 302,000 | 1,390 |
| 2009-12-14 | 281 | 282 | 276 | 281 | 272,000 | 1,405 |
| 2009-12-11 | 280 | 283 | 276 | 281 | 595,000 | 1,405 |
| 2009-12-10 | 283 | 289 | 276 | 279 | 276,000 | 1,395 |
| 2009-12-09 | 286 | 289 | 283 | 285 | 244,000 | 1,425 |
| 2009-12-08 | 298 | 298 | 292 | 295 | 305,000 | 1,475 |
| 2009-12-07 | 307 | 308 | 300 | 302 | 341,000 | 1,510 |
| 2009-12-04 | 293 | 297 | 288 | 297 | 419,000 | 1,485 |
| 2009-12-03 | 281 | 293 | 280 | 292 | 469,000 | 1,460 |
| 2009-12-02 | 277 | 285 | 274 | 276 | 431,000 | 1,380 |
| 2009-12-01 | 270 | 276 | 266 | 276 | 520,000 | 1,380 |
| 2009-11-30 | 265 | 270 | 264 | 270 | 381,000 | 1,350 |
| 2009-11-27 | 264 | 267 | 256 | 260 | 465,000 | 1,300 |
| 2009-11-26 | 278 | 282 | 273 | 276 | 348,000 | 1,380 |
| 2009-11-25 | 282 | 284 | 269 | 279 | 469,000 | 1,395 |
| 2009-11-24 | 292 | 293 | 280 | 281 | 209,000 | 1,405 |
| 2009-11-20 | 284 | 292 | 283 | 289 | 439,000 | 1,445 |
| 2009-11-19 | 287 | 290 | 277 | 283 | 384,000 | 1,415 |
| 2009-11-18 | 287 | 291 | 278 | 284 | 461,000 | 1,420 |
| 2009-11-17 | 303 | 303 | 284 | 286 | 492,000 | 1,430 |
| 2009-11-16 | 310 | 310 | 301 | 304 | 342,000 | 1,520 |
| 2009-11-13 | 312 | 317 | 310 | 310 | 476,000 | 1,550 |
| 2009-11-12 | 316 | 326 | 313 | 313 | 668,000 | 1,565 |
| 2009-11-11 | 317 | 322 | 315 | 316 | 212,000 | 1,580 |
| 2009-11-10 | 321 | 324 | 317 | 318 | 273,000 | 1,590 |
| 2009-11-09 | 315 | 322 | 314 | 318 | 230,000 | 1,590 |
| 2009-11-06 | 321 | 323 | 315 | 318 | 276,000 | 1,590 |
| 2009-11-05 | 321 | 324 | 318 | 323 | 492,000 | 1,615 |
| 2009-11-04 | 313 | 318 | 312 | 315 | 207,000 | 1,575 |
| 2009-11-02 | 311 | 317 | 307 | 316 | 440,000 | 1,580 |
| 2009-10-30 | 331 | 331 | 318 | 321 | 712,000 | 1,605 |
| 2009-10-29 | 318 | 322 | 316 | 319 | 525,000 | 1,595 |
| 2009-10-28 | 328 | 333 | 326 | 328 | 387,000 | 1,640 |
| 2009-10-27 | 340 | 340 | 324 | 328 | 569,000 | 1,640 |
| 2009-10-26 | 331 | 339 | 331 | 339 | 389,000 | 1,695 |
| 2009-10-23 | 336 | 341 | 331 | 335 | 574,000 | 1,675 |
| 2009-10-22 | 329 | 334 | 326 | 334 | 565,000 | 1,670 |
| 2009-10-21 | 317 | 333 | 317 | 333 | 781,000 | 1,665 |
| 2009-10-20 | 329 | 332 | 317 | 321 | 1,174,000 | 1,605 |
| 2009-10-19 | 315 | 325 | 314 | 324 | 746,000 | 1,620 |
| 2009-10-16 | 319 | 320 | 312 | 315 | 895,000 | 1,575 |
| 2009-10-15 | 336 | 337 | 311 | 318 | 1,850,000 | 1,590 |
| 2009-10-14 | 347 | 347 | 329 | 331 | 892,000 | 1,655 |
| 2009-10-13 | 348 | 352 | 342 | 347 | 442,000 | 1,735 |
| 2009-10-09 | 340 | 344 | 333 | 341 | 602,000 | 1,705 |
| 2009-10-08 | 346 | 346 | 337 | 338 | 375,000 | 1,690 |
| 2009-10-07 | 334 | 348 | 331 | 343 | 784,000 | 1,715 |
| 2009-10-06 | 334 | 339 | 323 | 331 | 636,000 | 1,655 |
| 2009-10-05 | 344 | 344 | 333 | 339 | 364,000 | 1,695 |
| 2009-10-02 | 349 | 349 | 340 | 343 | 406,000 | 1,715 |
| 2009-10-01 | 366 | 370 | 355 | 357 | 316,000 | 1,785 |
| 2009-09-30 | 369 | 370 | 365 | 368 | 244,000 | 1,840 |
| 2009-09-29 | 368 | 375 | 361 | 366 | 610,000 | 1,830 |
| 2009-09-28 | 380 | 380 | 367 | 373 | 558,000 | 1,865 |
| 2009-09-25 | 397 | 397 | 389 | 390 | 418,000 | 1,950 |
| 2009-09-24 | 393 | 401 | 391 | 398 | 702,000 | 1,990 |
| 2009-09-18 | 391 | 393 | 383 | 389 | 616,000 | 1,945 |
| 2009-09-17 | 414 | 419 | 393 | 396 | 741,000 | 1,980 |
| 2009-09-16 | 416 | 423 | 415 | 417 | 629,000 | 2,085 |
| 2009-09-15 | 415 | 418 | 409 | 414 | 322,000 | 2,070 |
| 2009-09-14 | 421 | 421 | 408 | 410 | 537,000 | 2,050 |
| 2009-09-11 | 423 | 429 | 418 | 422 | 529,000 | 2,110 |
| 2009-09-10 | 423 | 426 | 417 | 421 | 455,000 | 2,105 |
| 2009-09-09 | 420 | 433 | 408 | 417 | 1,443,000 | 2,085 |
| 2009-09-08 | 407 | 428 | 404 | 425 | 921,000 | 2,125 |
| 2009-09-07 | 396 | 405 | 389 | 402 | 646,000 | 2,010 |
| 2009-09-04 | 402 | 403 | 389 | 391 | 767,000 | 1,955 |
| 2009-09-03 | 411 | 422 | 400 | 401 | 2,028,000 | 2,005 |
| 2009-09-02 | 390 | 406 | 387 | 403 | 1,315,000 | 2,015 |
| 2009-09-01 | 380 | 404 | 378 | 403 | 2,399,000 | 2,015 |
| 2009-08-31 | 369 | 383 | 364 | 383 | 1,488,000 | 1,915 |
| 2009-08-28 | 361 | 366 | 354 | 365 | 575,000 | 1,825 |
| 2009-08-27 | 362 | 364 | 355 | 359 | 478,000 | 1,795 |
| 2009-08-26 | 357 | 362 | 354 | 362 | 517,000 | 1,810 |
| 2009-08-25 | 350 | 357 | 342 | 354 | 474,000 | 1,770 |
| 2009-08-24 | 343 | 350 | 343 | 349 | 204,000 | 1,745 |
| 2009-08-21 | 344 | 344 | 333 | 340 | 195,000 | 1,700 |
| 2009-08-20 | 340 | 350 | 330 | 346 | 366,000 | 1,730 |
| 2009-08-19 | 344 | 348 | 336 | 338 | 251,000 | 1,690 |
| 2009-08-18 | 336 | 348 | 336 | 347 | 331,000 | 1,735 |
| 2009-08-17 | 353 | 353 | 345 | 346 | 234,000 | 1,730 |
| 2009-08-14 | 357 | 359 | 352 | 353 | 313,000 | 1,765 |
| 2009-08-13 | 352 | 358 | 350 | 358 | 273,000 | 1,790 |
| 2009-08-12 | 349 | 354 | 344 | 348 | 357,000 | 1,740 |
| 2009-08-11 | 348 | 352 | 345 | 351 | 301,000 | 1,755 |
| 2009-08-10 | 350 | 354 | 342 | 352 | 384,000 | 1,760 |
| 2009-08-07 | 343 | 349 | 338 | 349 | 539,000 | 1,745 |
| 2009-08-06 | 329 | 350 | 329 | 347 | 763,000 | 1,735 |
| 2009-08-05 | 328 | 336 | 327 | 332 | 656,000 | 1,660 |
| 2009-08-04 | 331 | 333 | 322 | 324 | 321,000 | 1,620 |
| 2009-08-03 | 320 | 329 | 320 | 328 | 462,000 | 1,640 |
| 2009-07-31 | 319 | 319 | 312 | 316 | 266,000 | 1,580 |
| 2009-07-30 | 312 | 314 | 308 | 314 | 282,000 | 1,570 |
| 2009-07-29 | 308 | 317 | 304 | 311 | 327,000 | 1,555 |
| 2009-07-28 | 316 | 316 | 307 | 312 | 461,000 | 1,560 |
| 2009-07-27 | 318 | 322 | 314 | 315 | 193,000 | 1,575 |
| 2009-07-24 | 319 | 321 | 309 | 313 | 456,000 | 1,565 |
| 2009-07-23 | 308 | 323 | 308 | 312 | 452,000 | 1,560 |
| 2009-07-22 | 302 | 313 | 297 | 312 | 480,000 | 1,560 |
| 2009-07-21 | 296 | 304 | 296 | 303 | 281,000 | 1,515 |
| 2009-07-17 | 299 | 299 | 286 | 292 | 316,000 | 1,460 |
| 2009-07-16 | 304 | 308 | 292 | 296 | 412,000 | 1,480 |
| 2009-07-15 | 307 | 307 | 292 | 294 | 461,000 | 1,470 |
| 2009-07-14 | 289 | 295 | 286 | 293 | 523,000 | 1,465 |
| 2009-07-13 | 292 | 294 | 268 | 279 | 970,000 | 1,395 |
| 2009-07-10 | 312 | 313 | 301 | 302 | 237,000 | 1,510 |
| 2009-07-09 | 315 | 319 | 309 | 315 | 349,000 | 1,575 |
| 2009-07-08 | 326 | 326 | 317 | 320 | 601,000 | 1,600 |
| 2009-07-07 | 337 | 339 | 330 | 331 | 324,000 | 1,655 |
| 2009-07-06 | 343 | 346 | 333 | 334 | 414,000 | 1,670 |
| 2009-07-03 | 331 | 341 | 331 | 340 | 500,000 | 1,700 |
| 2009-07-02 | 334 | 338 | 334 | 337 | 328,000 | 1,685 |
| 2009-07-01 | 332 | 339 | 332 | 334 | 464,000 | 1,670 |
| 2009-06-30 | 339 | 341 | 332 | 337 | 415,000 | 1,685 |
| 2009-06-29 | 340 | 344 | 327 | 329 | 475,000 | 1,645 |
| 2009-06-26 | 345 | 346 | 337 | 338 | 370,000 | 1,690 |
| 2009-06-25 | 332 | 343 | 332 | 340 | 433,000 | 1,700 |
| 2009-06-24 | 331 | 336 | 321 | 330 | 420,000 | 1,650 |
| 2009-06-23 | 332 | 334 | 321 | 329 | 607,000 | 1,645 |
| 2009-06-22 | 329 | 345 | 326 | 342 | 551,000 | 1,710 |
| 2009-06-19 | 341 | 346 | 328 | 328 | 558,000 | 1,640 |
| 2009-06-18 | 349 | 350 | 338 | 343 | 465,000 | 1,715 |
| 2009-06-17 | 332 | 348 | 329 | 348 | 1,352,000 | 1,740 |
| 2009-06-16 | 335 | 338 | 325 | 329 | 899,000 | 1,645 |
| 2009-06-15 | 352 | 355 | 348 | 349 | 391,000 | 1,745 |
| 2009-06-12 | 358 | 361 | 353 | 357 | 756,000 | 1,785 |
| 2009-06-11 | 359 | 362 | 356 | 361 | 362,000 | 1,805 |
| 2009-06-10 | 360 | 364 | 352 | 358 | 832,000 | 1,790 |
| 2009-06-09 | 362 | 364 | 353 | 357 | 623,000 | 1,785 |
| 2009-06-08 | 364 | 371 | 356 | 367 | 781,000 | 1,835 |
| 2009-06-05 | 366 | 370 | 357 | 359 | 1,184,000 | 1,795 |
| 2009-06-04 | 339 | 377 | 338 | 371 | 2,429,000 | 1,855 |
| 2009-06-03 | 335 | 339 | 331 | 336 | 447,000 | 1,680 |
| 2009-06-02 | 340 | 344 | 332 | 334 | 808,000 | 1,670 |
| 2009-06-01 | 332 | 339 | 328 | 335 | 444,000 | 1,675 |
| 2009-05-29 | 338 | 338 | 321 | 327 | 660,000 | 1,635 |
| 2009-05-28 | 328 | 337 | 321 | 328 | 973,000 | 1,640 |
| 2009-05-27 | 341 | 345 | 326 | 327 | 681,000 | 1,635 |
| 2009-05-26 | 328 | 342 | 324 | 337 | 2,144,000 | 1,685 |
| 2009-05-25 | 310 | 321 | 310 | 319 | 1,299,000 | 1,595 |
| 2009-05-22 | 298 | 305 | 298 | 301 | 463,000 | 1,505 |
| 2009-05-21 | 297 | 309 | 294 | 304 | 778,000 | 1,520 |
| 2009-05-20 | 294 | 299 | 293 | 299 | 321,000 | 1,495 |
| 2009-05-19 | 302 | 304 | 291 | 294 | 671,000 | 1,470 |
| 2009-05-18 | 300 | 300 | 291 | 293 | 517,000 | 1,465 |
| 2009-05-15 | 293 | 306 | 293 | 305 | 623,000 | 1,525 |
| 2009-05-14 | 299 | 299 | 288 | 292 | 1,070,000 | 1,460 |
| 2009-05-13 | 317 | 317 | 302 | 309 | 1,420,000 | 1,545 |
| 2009-05-12 | 349 | 359 | 320 | 322 | 1,104,000 | 1,610 |
| 2009-05-11 | 339 | 354 | 339 | 350 | 690,000 | 1,750 |
| 2009-05-08 | 332 | 338 | 329 | 337 | 570,000 | 1,685 |
| 2009-05-07 | 335 | 336 | 329 | 335 | 631,000 | 1,675 |
| 2009-05-01 | 316 | 325 | 312 | 320 | 664,000 | 1,600 |
| 2009-04-30 | 320 | 326 | 316 | 321 | 642,000 | 1,605 |
| 2009-04-28 | 316 | 328 | 305 | 305 | 915,000 | 1,525 |
| 2009-04-27 | 300 | 328 | 298 | 317 | 2,609,000 | 1,585 |
| 2009-04-24 | 291 | 302 | 289 | 297 | 1,099,000 | 1,485 |
| 2009-04-23 | 294 | 294 | 286 | 293 | 595,000 | 1,465 |
| 2009-04-22 | 301 | 301 | 288 | 293 | 558,000 | 1,465 |
| 2009-04-21 | 290 | 299 | 285 | 298 | 513,000 | 1,490 |
| 2009-04-20 | 299 | 303 | 292 | 302 | 366,000 | 1,510 |
| 2009-04-17 | 298 | 299 | 292 | 298 | 417,000 | 1,490 |
| 2009-04-16 | 288 | 296 | 287 | 289 | 467,000 | 1,445 |
| 2009-04-15 | 288 | 289 | 280 | 282 | 347,000 | 1,410 |
| 2009-04-14 | 299 | 300 | 283 | 293 | 386,000 | 1,465 |
| 2009-04-13 | 298 | 306 | 292 | 294 | 520,000 | 1,470 |
| 2009-04-10 | 308 | 308 | 295 | 300 | 368,000 | 1,500 |
| 2009-04-09 | 298 | 304 | 296 | 303 | 665,000 | 1,515 |
| 2009-04-08 | 294 | 302 | 289 | 291 | 1,304,000 | 1,455 |
| 2009-04-07 | 285 | 296 | 282 | 295 | 1,426,000 | 1,475 |
| 2009-04-06 | 276 | 285 | 272 | 281 | 867,000 | 1,405 |
| 2009-04-03 | 270 | 273 | 265 | 266 | 736,000 | 1,330 |
| 2009-04-02 | 257 | 265 | 254 | 261 | 699,000 | 1,305 |
| 2009-04-01 | 245 | 255 | 241 | 250 | 759,000 | 1,250 |
| 2009-03-31 | 244 | 256 | 238 | 241 | 623,000 | 1,205 |
| 2009-03-30 | 259 | 266 | 245 | 245 | 544,000 | 1,225 |
| 2009-03-27 | 277 | 278 | 267 | 268 | 451,000 | 1,340 |
| 2009-03-26 | 271 | 273 | 267 | 272 | 355,000 | 1,360 |
| 2009-03-25 | 269 | 273 | 262 | 273 | 490,000 | 1,365 |
| 2009-03-24 | 278 | 278 | 263 | 267 | 646,000 | 1,335 |
| 2009-03-23 | 256 | 266 | 255 | 266 | 512,000 | 1,330 |
| 2009-03-19 | 264 | 264 | 251 | 253 | 413,000 | 1,265 |
| 2009-03-18 | 250 | 262 | 249 | 260 | 987,000 | 1,300 |
| 2009-03-17 | 245 | 250 | 244 | 247 | 628,000 | 1,235 |
| 2009-03-16 | 234 | 241 | 232 | 241 | 1,092,000 | 1,205 |
| 2009-03-13 | 225 | 233 | 225 | 231 | 751,000 | 1,155 |
| 2009-03-12 | 225 | 228 | 220 | 223 | 465,000 | 1,115 |
| 2009-03-11 | 224 | 227 | 220 | 223 | 800,000 | 1,115 |
| 2009-03-10 | 235 | 235 | 218 | 218 | 1,122,000 | 1,090 |
| 2009-03-09 | 243 | 246 | 238 | 240 | 347,000 | 1,200 |
| 2009-03-06 | 248 | 253 | 242 | 242 | 580,000 | 1,210 |
| 2009-03-05 | 263 | 264 | 251 | 253 | 838,000 | 1,265 |
| 2009-03-04 | 245 | 256 | 240 | 256 | 623,000 | 1,280 |
| 2009-03-03 | 250 | 251 | 242 | 245 | 410,000 | 1,225 |
| 2009-03-02 | 250 | 259 | 250 | 253 | 335,000 | 1,265 |
| 2009-02-27 | 261 | 262 | 255 | 259 | 407,000 | 1,295 |
| 2009-02-26 | 249 | 261 | 248 | 257 | 688,000 | 1,285 |
| 2009-02-25 | 255 | 257 | 242 | 247 | 549,000 | 1,235 |
| 2009-02-24 | 239 | 247 | 235 | 247 | 851,000 | 1,235 |
| 2009-02-23 | 248 | 254 | 244 | 247 | 706,000 | 1,235 |
| 2009-02-20 | 258 | 264 | 254 | 257 | 593,000 | 1,285 |
| 2009-02-19 | 266 | 268 | 253 | 256 | 900,000 | 1,280 |
| 2009-02-18 | 241 | 264 | 241 | 263 | 912,000 | 1,315 |
| 2009-02-17 | 261 | 261 | 248 | 251 | 749,000 | 1,255 |
| 2009-02-16 | 266 | 269 | 256 | 258 | 776,000 | 1,290 |
| 2009-02-13 | 270 | 278 | 267 | 269 | 1,195,000 | 1,345 |
| 2009-02-12 | 263 | 268 | 256 | 263 | 1,009,000 | 1,315 |
| 2009-02-10 | 277 | 278 | 261 | 267 | 1,401,000 | 1,335 |
| 2009-02-09 | 297 | 301 | 278 | 279 | 1,646,000 | 1,395 |
| 2009-02-06 | 329 | 336 | 288 | 300 | 2,536,000 | 1,500 |
| 2009-02-05 | 362 | 367 | 329 | 329 | 835,000 | 1,645 |
| 2009-02-04 | 351 | 366 | 351 | 360 | 397,000 | 1,800 |
| 2009-02-03 | 347 | 370 | 347 | 351 | 510,000 | 1,755 |
| 2009-02-02 | 352 | 355 | 342 | 355 | 469,000 | 1,775 |
| 2009-01-30 | 353 | 356 | 346 | 356 | 372,000 | 1,780 |
| 2009-01-29 | 355 | 357 | 346 | 352 | 488,000 | 1,760 |
| 2009-01-28 | 354 | 370 | 341 | 344 | 895,000 | 1,720 |
| 2009-01-27 | 325 | 360 | 320 | 352 | 945,000 | 1,760 |
| 2009-01-26 | 354 | 355 | 328 | 330 | 955,000 | 1,650 |
| 2009-01-23 | 369 | 379 | 358 | 359 | 1,034,000 | 1,795 |
| 2009-01-22 | 370 | 373 | 355 | 372 | 1,141,000 | 1,860 |
| 2009-01-21 | 340 | 365 | 337 | 359 | 577,000 | 1,795 |
| 2009-01-20 | 363 | 363 | 347 | 352 | 304,000 | 1,760 |
| 2009-01-19 | 347 | 366 | 347 | 363 | 700,000 | 1,815 |
| 2009-01-16 | 336 | 344 | 330 | 343 | 516,000 | 1,715 |
| 2009-01-15 | 335 | 341 | 326 | 333 | 431,000 | 1,665 |
| 2009-01-14 | 325 | 347 | 323 | 345 | 406,000 | 1,725 |
| 2009-01-13 | 338 | 338 | 328 | 328 | 337,000 | 1,640 |
| 2009-01-09 | 347 | 356 | 337 | 348 | 531,000 | 1,740 |
| 2009-01-08 | 375 | 378 | 355 | 355 | 499,000 | 1,775 |
| 2009-01-07 | 368 | 396 | 368 | 388 | 740,000 | 1,940 |
| 2009-01-06 | 354 | 367 | 353 | 366 | 388,000 | 1,830 |
| 2009-01-05 | 351 | 361 | 351 | 353 | 237,000 | 1,765 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
