6622 (株)ダイヘン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 392 | 398 | 391 | 396 | 425,000 | 1,980 |
| 2010-12-29 | 384 | 397 | 381 | 394 | 598,000 | 1,970 |
| 2010-12-28 | 385 | 386 | 377 | 381 | 396,000 | 1,905 |
| 2010-12-27 | 381 | 390 | 381 | 385 | 322,000 | 1,925 |
| 2010-12-24 | 392 | 392 | 384 | 386 | 286,000 | 1,930 |
| 2010-12-22 | 398 | 403 | 394 | 395 | 301,000 | 1,975 |
| 2010-12-21 | 397 | 405 | 397 | 402 | 404,000 | 2,010 |
| 2010-12-20 | 407 | 410 | 394 | 396 | 430,000 | 1,980 |
| 2010-12-17 | 394 | 405 | 394 | 404 | 688,000 | 2,020 |
| 2010-12-16 | 395 | 398 | 392 | 392 | 414,000 | 1,960 |
| 2010-12-15 | 390 | 395 | 390 | 395 | 585,000 | 1,975 |
| 2010-12-14 | 390 | 390 | 382 | 387 | 348,000 | 1,935 |
| 2010-12-13 | 386 | 390 | 385 | 389 | 316,000 | 1,945 |
| 2010-12-10 | 385 | 385 | 380 | 381 | 460,000 | 1,905 |
| 2010-12-09 | 383 | 385 | 380 | 385 | 276,000 | 1,925 |
| 2010-12-08 | 375 | 382 | 374 | 382 | 269,000 | 1,910 |
| 2010-12-07 | 377 | 379 | 373 | 376 | 395,000 | 1,880 |
| 2010-12-06 | 367 | 382 | 367 | 379 | 537,000 | 1,895 |
| 2010-12-03 | 373 | 376 | 372 | 375 | 304,000 | 1,875 |
| 2010-12-02 | 374 | 377 | 373 | 375 | 421,000 | 1,875 |
| 2010-12-01 | 362 | 374 | 361 | 373 | 646,000 | 1,865 |
| 2010-11-30 | 365 | 366 | 359 | 362 | 450,000 | 1,810 |
| 2010-11-29 | 358 | 367 | 358 | 364 | 194,000 | 1,820 |
| 2010-11-26 | 359 | 365 | 358 | 360 | 376,000 | 1,800 |
| 2010-11-25 | 355 | 362 | 354 | 359 | 482,000 | 1,795 |
| 2010-11-24 | 349 | 360 | 348 | 356 | 342,000 | 1,780 |
| 2010-11-22 | 355 | 356 | 353 | 353 | 296,000 | 1,765 |
| 2010-11-19 | 360 | 363 | 352 | 353 | 478,000 | 1,765 |
| 2010-11-18 | 352 | 362 | 350 | 360 | 571,000 | 1,800 |
| 2010-11-17 | 353 | 354 | 348 | 349 | 285,000 | 1,745 |
| 2010-11-16 | 359 | 362 | 355 | 355 | 251,000 | 1,775 |
| 2010-11-15 | 361 | 363 | 357 | 359 | 171,000 | 1,795 |
| 2010-11-12 | 359 | 364 | 359 | 360 | 492,000 | 1,800 |
| 2010-11-11 | 363 | 368 | 358 | 362 | 476,000 | 1,810 |
| 2010-11-10 | 351 | 375 | 351 | 365 | 708,000 | 1,825 |
| 2010-11-09 | 377 | 382 | 340 | 350 | 744,000 | 1,750 |
| 2010-11-08 | 372 | 380 | 371 | 379 | 223,000 | 1,895 |
| 2010-11-05 | 364 | 374 | 364 | 371 | 354,000 | 1,855 |
| 2010-11-04 | 360 | 364 | 360 | 361 | 237,000 | 1,805 |
| 2010-11-02 | 355 | 358 | 354 | 354 | 180,000 | 1,770 |
| 2010-11-01 | 358 | 360 | 354 | 355 | 242,000 | 1,775 |
| 2010-10-29 | 359 | 363 | 353 | 363 | 274,000 | 1,815 |
| 2010-10-28 | 360 | 364 | 360 | 361 | 267,000 | 1,805 |
| 2010-10-27 | 360 | 366 | 358 | 364 | 174,000 | 1,820 |
| 2010-10-26 | 365 | 366 | 359 | 359 | 207,000 | 1,795 |
| 2010-10-25 | 374 | 374 | 362 | 365 | 293,000 | 1,825 |
| 2010-10-22 | 361 | 375 | 361 | 373 | 486,000 | 1,865 |
| 2010-10-21 | 360 | 362 | 354 | 360 | 351,000 | 1,800 |
| 2010-10-20 | 355 | 362 | 351 | 359 | 438,000 | 1,795 |
| 2010-10-19 | 357 | 367 | 356 | 361 | 548,000 | 1,805 |
| 2010-10-18 | 343 | 358 | 342 | 358 | 400,000 | 1,790 |
| 2010-10-15 | 351 | 351 | 343 | 344 | 222,000 | 1,720 |
| 2010-10-14 | 345 | 353 | 344 | 351 | 191,000 | 1,755 |
| 2010-10-13 | 344 | 348 | 341 | 342 | 200,000 | 1,710 |
| 2010-10-12 | 357 | 358 | 344 | 344 | 258,000 | 1,720 |
| 2010-10-08 | 352 | 363 | 351 | 355 | 505,000 | 1,775 |
| 2010-10-07 | 353 | 357 | 353 | 354 | 150,000 | 1,770 |
| 2010-10-06 | 356 | 357 | 351 | 357 | 163,000 | 1,785 |
| 2010-10-05 | 348 | 360 | 346 | 356 | 288,000 | 1,780 |
| 2010-10-04 | 360 | 361 | 351 | 352 | 270,000 | 1,760 |
| 2010-10-01 | 359 | 361 | 351 | 360 | 340,000 | 1,800 |
| 2010-09-30 | 361 | 372 | 351 | 352 | 378,000 | 1,760 |
| 2010-09-29 | 350 | 360 | 350 | 360 | 251,000 | 1,800 |
| 2010-09-28 | 352 | 354 | 348 | 348 | 125,000 | 1,740 |
| 2010-09-27 | 346 | 353 | 344 | 352 | 279,000 | 1,760 |
| 2010-09-24 | 345 | 350 | 343 | 344 | 271,000 | 1,720 |
| 2010-09-22 | 351 | 352 | 350 | 350 | 215,000 | 1,750 |
| 2010-09-21 | 363 | 363 | 355 | 355 | 247,000 | 1,775 |
| 2010-09-17 | 349 | 359 | 347 | 357 | 355,000 | 1,785 |
| 2010-09-16 | 347 | 349 | 346 | 349 | 184,000 | 1,745 |
| 2010-09-15 | 339 | 349 | 337 | 345 | 243,000 | 1,725 |
| 2010-09-14 | 341 | 342 | 337 | 340 | 311,000 | 1,700 |
| 2010-09-13 | 345 | 347 | 342 | 343 | 285,000 | 1,715 |
| 2010-09-10 | 338 | 346 | 338 | 345 | 436,000 | 1,725 |
| 2010-09-09 | 342 | 342 | 340 | 340 | 98,000 | 1,700 |
| 2010-09-08 | 341 | 342 | 335 | 338 | 244,000 | 1,690 |
| 2010-09-07 | 350 | 354 | 349 | 349 | 163,000 | 1,745 |
| 2010-09-06 | 345 | 356 | 345 | 354 | 266,000 | 1,770 |
| 2010-09-03 | 345 | 346 | 339 | 343 | 161,000 | 1,715 |
| 2010-09-02 | 344 | 347 | 338 | 340 | 239,000 | 1,700 |
| 2010-09-01 | 346 | 346 | 338 | 339 | 325,000 | 1,695 |
| 2010-08-31 | 344 | 350 | 343 | 346 | 716,000 | 1,730 |
| 2010-08-30 | 352 | 359 | 343 | 345 | 441,000 | 1,725 |
| 2010-08-27 | 335 | 347 | 334 | 347 | 277,000 | 1,735 |
| 2010-08-26 | 342 | 343 | 335 | 339 | 303,000 | 1,695 |
| 2010-08-25 | 341 | 345 | 335 | 337 | 224,000 | 1,685 |
| 2010-08-24 | 341 | 346 | 337 | 344 | 259,000 | 1,720 |
| 2010-08-23 | 361 | 361 | 347 | 348 | 354,000 | 1,740 |
| 2010-08-20 | 369 | 371 | 358 | 361 | 603,000 | 1,805 |
| 2010-08-19 | 374 | 377 | 370 | 375 | 723,000 | 1,875 |
| 2010-08-18 | 378 | 378 | 373 | 374 | 330,000 | 1,870 |
| 2010-08-17 | 368 | 375 | 367 | 372 | 209,000 | 1,860 |
| 2010-08-16 | 376 | 378 | 366 | 376 | 315,000 | 1,880 |
| 2010-08-13 | 381 | 385 | 379 | 384 | 495,000 | 1,920 |
| 2010-08-12 | 376 | 381 | 374 | 381 | 457,000 | 1,905 |
| 2010-08-11 | 380 | 389 | 375 | 388 | 672,000 | 1,940 |
| 2010-08-10 | 394 | 394 | 380 | 380 | 327,000 | 1,900 |
| 2010-08-09 | 392 | 392 | 388 | 391 | 210,000 | 1,955 |
| 2010-08-06 | 388 | 394 | 387 | 392 | 399,000 | 1,960 |
| 2010-08-05 | 381 | 395 | 381 | 394 | 1,184,000 | 1,970 |
| 2010-08-04 | 361 | 380 | 357 | 375 | 1,021,000 | 1,875 |
| 2010-08-03 | 376 | 378 | 348 | 359 | 1,561,000 | 1,795 |
| 2010-08-02 | 367 | 381 | 367 | 373 | 335,000 | 1,865 |
| 2010-07-30 | 377 | 381 | 368 | 368 | 470,000 | 1,840 |
| 2010-07-29 | 377 | 380 | 375 | 376 | 191,000 | 1,880 |
| 2010-07-28 | 382 | 384 | 379 | 381 | 245,000 | 1,905 |
| 2010-07-27 | 376 | 381 | 376 | 379 | 244,000 | 1,895 |
| 2010-07-26 | 376 | 377 | 371 | 373 | 305,000 | 1,865 |
| 2010-07-23 | 364 | 375 | 364 | 369 | 493,000 | 1,845 |
| 2010-07-22 | 355 | 362 | 353 | 356 | 512,000 | 1,780 |
| 2010-07-21 | 357 | 361 | 352 | 356 | 395,000 | 1,780 |
| 2010-07-20 | 353 | 369 | 353 | 358 | 375,000 | 1,790 |
| 2010-07-16 | 368 | 372 | 361 | 361 | 185,000 | 1,805 |
| 2010-07-15 | 386 | 387 | 372 | 373 | 431,000 | 1,865 |
| 2010-07-14 | 375 | 387 | 375 | 385 | 420,000 | 1,925 |
| 2010-07-13 | 375 | 375 | 367 | 367 | 234,000 | 1,835 |
| 2010-07-12 | 373 | 382 | 370 | 371 | 513,000 | 1,855 |
| 2010-07-09 | 373 | 380 | 370 | 378 | 436,000 | 1,890 |
| 2010-07-08 | 366 | 374 | 366 | 368 | 550,000 | 1,840 |
| 2010-07-07 | 372 | 372 | 353 | 358 | 688,000 | 1,790 |
| 2010-07-06 | 368 | 374 | 358 | 373 | 484,000 | 1,865 |
| 2010-07-05 | 365 | 370 | 362 | 369 | 443,000 | 1,845 |
| 2010-07-02 | 362 | 365 | 356 | 363 | 279,000 | 1,815 |
| 2010-07-01 | 362 | 364 | 353 | 357 | 508,000 | 1,785 |
| 2010-06-30 | 372 | 372 | 364 | 365 | 315,000 | 1,825 |
| 2010-06-29 | 381 | 388 | 372 | 376 | 374,000 | 1,880 |
| 2010-06-28 | 397 | 398 | 380 | 381 | 434,000 | 1,905 |
| 2010-06-25 | 401 | 404 | 392 | 394 | 496,000 | 1,970 |
| 2010-06-24 | 406 | 415 | 406 | 409 | 227,000 | 2,045 |
| 2010-06-23 | 409 | 415 | 407 | 410 | 425,000 | 2,050 |
| 2010-06-22 | 417 | 422 | 414 | 417 | 561,000 | 2,085 |
| 2010-06-21 | 420 | 425 | 419 | 423 | 489,000 | 2,115 |
| 2010-06-18 | 409 | 413 | 407 | 411 | 511,000 | 2,055 |
| 2010-06-17 | 414 | 415 | 408 | 410 | 359,000 | 2,050 |
| 2010-06-16 | 419 | 426 | 417 | 419 | 555,000 | 2,095 |
| 2010-06-15 | 417 | 419 | 408 | 410 | 899,000 | 2,050 |
| 2010-06-14 | 413 | 423 | 409 | 423 | 655,000 | 2,115 |
| 2010-06-11 | 400 | 409 | 400 | 405 | 1,573,000 | 2,025 |
| 2010-06-10 | 373 | 399 | 372 | 396 | 2,451,000 | 1,980 |
| 2010-06-09 | 363 | 363 | 354 | 357 | 435,000 | 1,785 |
| 2010-06-08 | 364 | 380 | 360 | 365 | 617,000 | 1,825 |
| 2010-06-07 | 378 | 378 | 370 | 372 | 390,000 | 1,860 |
| 2010-06-04 | 394 | 400 | 384 | 390 | 509,000 | 1,950 |
| 2010-06-03 | 389 | 393 | 387 | 391 | 294,000 | 1,955 |
| 2010-06-02 | 389 | 397 | 379 | 381 | 1,515,000 | 1,905 |
| 2010-06-01 | 376 | 399 | 375 | 397 | 977,000 | 1,985 |
| 2010-05-31 | 368 | 377 | 366 | 375 | 434,000 | 1,875 |
| 2010-05-28 | 366 | 375 | 365 | 369 | 592,000 | 1,845 |
| 2010-05-27 | 345 | 364 | 342 | 358 | 918,000 | 1,790 |
| 2010-05-26 | 347 | 370 | 340 | 348 | 752,000 | 1,740 |
| 2010-05-25 | 351 | 355 | 343 | 344 | 545,000 | 1,720 |
| 2010-05-24 | 360 | 361 | 351 | 356 | 445,000 | 1,780 |
| 2010-05-21 | 357 | 372 | 352 | 360 | 550,000 | 1,800 |
| 2010-05-20 | 362 | 372 | 362 | 366 | 638,000 | 1,830 |
| 2010-05-19 | 355 | 372 | 355 | 370 | 530,000 | 1,850 |
| 2010-05-18 | 373 | 378 | 359 | 362 | 603,000 | 1,810 |
| 2010-05-17 | 383 | 383 | 368 | 375 | 825,000 | 1,875 |
| 2010-05-14 | 376 | 388 | 376 | 385 | 512,000 | 1,925 |
| 2010-05-13 | 385 | 388 | 379 | 384 | 824,000 | 1,920 |
| 2010-05-12 | 392 | 398 | 371 | 379 | 722,000 | 1,895 |
| 2010-05-11 | 408 | 412 | 391 | 392 | 708,000 | 1,960 |
| 2010-05-10 | 391 | 404 | 391 | 402 | 776,000 | 2,010 |
| 2010-05-07 | 383 | 390 | 374 | 385 | 522,000 | 1,925 |
| 2010-05-06 | 402 | 408 | 398 | 401 | 616,000 | 2,005 |
| 2010-04-30 | 425 | 430 | 417 | 418 | 555,000 | 2,090 |
| 2010-04-28 | 424 | 428 | 420 | 423 | 279,000 | 2,115 |
| 2010-04-27 | 437 | 439 | 434 | 435 | 411,000 | 2,175 |
| 2010-04-26 | 435 | 444 | 435 | 443 | 598,000 | 2,215 |
| 2010-04-23 | 417 | 442 | 414 | 435 | 1,214,000 | 2,175 |
| 2010-04-22 | 414 | 416 | 407 | 414 | 382,000 | 2,070 |
| 2010-04-21 | 408 | 417 | 405 | 416 | 462,000 | 2,080 |
| 2010-04-20 | 407 | 413 | 400 | 400 | 469,000 | 2,000 |
| 2010-04-19 | 409 | 414 | 406 | 407 | 580,000 | 2,035 |
| 2010-04-16 | 423 | 428 | 416 | 417 | 424,000 | 2,085 |
| 2010-04-15 | 427 | 427 | 420 | 421 | 438,000 | 2,105 |
| 2010-04-14 | 421 | 426 | 417 | 421 | 327,000 | 2,105 |
| 2010-04-13 | 432 | 432 | 418 | 421 | 755,000 | 2,105 |
| 2010-04-12 | 442 | 446 | 433 | 435 | 511,000 | 2,175 |
| 2010-04-09 | 433 | 441 | 427 | 440 | 641,000 | 2,200 |
| 2010-04-08 | 430 | 446 | 430 | 437 | 615,000 | 2,185 |
| 2010-04-07 | 442 | 442 | 434 | 436 | 610,000 | 2,180 |
| 2010-04-06 | 447 | 448 | 435 | 437 | 678,000 | 2,185 |
| 2010-04-05 | 450 | 455 | 446 | 449 | 665,000 | 2,245 |
| 2010-04-02 | 452 | 452 | 441 | 447 | 720,000 | 2,235 |
| 2010-04-01 | 450 | 453 | 446 | 451 | 680,000 | 2,255 |
| 2010-03-31 | 447 | 451 | 443 | 444 | 714,000 | 2,220 |
| 2010-03-30 | 441 | 446 | 440 | 444 | 454,000 | 2,220 |
| 2010-03-29 | 431 | 442 | 428 | 438 | 631,000 | 2,190 |
| 2010-03-26 | 424 | 438 | 423 | 434 | 676,000 | 2,170 |
| 2010-03-25 | 419 | 423 | 413 | 420 | 578,000 | 2,100 |
| 2010-03-24 | 418 | 420 | 411 | 417 | 550,000 | 2,085 |
| 2010-03-23 | 429 | 430 | 413 | 414 | 738,000 | 2,070 |
| 2010-03-19 | 430 | 430 | 425 | 428 | 289,000 | 2,140 |
| 2010-03-18 | 436 | 436 | 424 | 424 | 413,000 | 2,120 |
| 2010-03-17 | 430 | 437 | 426 | 433 | 1,426,000 | 2,165 |
| 2010-03-16 | 417 | 430 | 411 | 423 | 2,149,000 | 2,115 |
| 2010-03-15 | 420 | 423 | 408 | 415 | 1,034,000 | 2,075 |
| 2010-03-12 | 416 | 422 | 413 | 413 | 848,000 | 2,065 |
| 2010-03-11 | 428 | 431 | 415 | 417 | 941,000 | 2,085 |
| 2010-03-10 | 402 | 429 | 399 | 424 | 1,068,000 | 2,120 |
| 2010-03-09 | 405 | 408 | 399 | 404 | 476,000 | 2,020 |
| 2010-03-08 | 412 | 413 | 403 | 407 | 411,000 | 2,035 |
| 2010-03-05 | 389 | 403 | 384 | 403 | 1,199,000 | 2,015 |
| 2010-03-04 | 391 | 392 | 381 | 383 | 445,000 | 1,915 |
| 2010-03-03 | 376 | 393 | 374 | 393 | 756,000 | 1,965 |
| 2010-03-02 | 381 | 383 | 374 | 377 | 476,000 | 1,885 |
| 2010-03-01 | 383 | 385 | 380 | 381 | 151,000 | 1,905 |
| 2010-02-26 | 384 | 388 | 379 | 384 | 417,000 | 1,920 |
| 2010-02-25 | 390 | 394 | 377 | 380 | 439,000 | 1,900 |
| 2010-02-24 | 375 | 391 | 373 | 387 | 786,000 | 1,935 |
| 2010-02-23 | 383 | 386 | 375 | 381 | 526,000 | 1,905 |
| 2010-02-22 | 387 | 394 | 386 | 388 | 643,000 | 1,940 |
| 2010-02-19 | 388 | 393 | 378 | 379 | 593,000 | 1,895 |
| 2010-02-18 | 380 | 391 | 379 | 391 | 995,000 | 1,955 |
| 2010-02-17 | 370 | 380 | 370 | 379 | 464,000 | 1,895 |
| 2010-02-16 | 371 | 371 | 363 | 367 | 431,000 | 1,835 |
| 2010-02-15 | 375 | 375 | 368 | 370 | 265,000 | 1,850 |
| 2010-02-12 | 375 | 376 | 370 | 373 | 549,000 | 1,865 |
| 2010-02-10 | 392 | 392 | 369 | 370 | 1,012,000 | 1,850 |
| 2010-02-09 | 373 | 391 | 367 | 389 | 933,000 | 1,945 |
| 2010-02-08 | 381 | 396 | 376 | 376 | 1,690,000 | 1,880 |
| 2010-02-05 | 366 | 382 | 365 | 380 | 1,034,000 | 1,900 |
| 2010-02-04 | 383 | 387 | 377 | 380 | 667,000 | 1,900 |
| 2010-02-03 | 376 | 381 | 369 | 379 | 631,000 | 1,895 |
| 2010-02-02 | 357 | 377 | 348 | 375 | 1,169,000 | 1,875 |
| 2010-02-01 | 362 | 365 | 345 | 351 | 556,000 | 1,755 |
| 2010-01-29 | 379 | 380 | 367 | 367 | 600,000 | 1,835 |
| 2010-01-28 | 383 | 388 | 378 | 382 | 833,000 | 1,910 |
| 2010-01-27 | 370 | 380 | 365 | 376 | 1,257,000 | 1,880 |
| 2010-01-26 | 372 | 387 | 372 | 376 | 2,248,000 | 1,880 |
| 2010-01-25 | 345 | 367 | 345 | 364 | 814,000 | 1,820 |
| 2010-01-22 | 347 | 352 | 347 | 351 | 288,000 | 1,755 |
| 2010-01-21 | 349 | 357 | 346 | 355 | 327,000 | 1,775 |
| 2010-01-20 | 364 | 365 | 351 | 353 | 635,000 | 1,765 |
| 2010-01-19 | 364 | 368 | 355 | 356 | 363,000 | 1,780 |
| 2010-01-18 | 356 | 358 | 356 | 356 | 218,000 | 1,780 |
| 2010-01-15 | 366 | 366 | 355 | 361 | 647,000 | 1,805 |
| 2010-01-14 | 365 | 371 | 363 | 370 | 370,000 | 1,850 |
| 2010-01-13 | 367 | 369 | 360 | 364 | 384,000 | 1,820 |
| 2010-01-12 | 370 | 375 | 368 | 373 | 515,000 | 1,865 |
| 2010-01-08 | 355 | 379 | 355 | 374 | 1,133,000 | 1,870 |
| 2010-01-07 | 363 | 371 | 352 | 354 | 1,061,000 | 1,770 |
| 2010-01-06 | 363 | 371 | 356 | 364 | 953,000 | 1,820 |
| 2010-01-05 | 372 | 374 | 354 | 358 | 1,894,000 | 1,790 |
| 2010-01-04 | 344 | 375 | 343 | 371 | 2,326,000 | 1,855 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
