1. HOME >
  2. 株価時系列 >
  3. 6622 >
  4. 2011年

6622 (株)ダイヘン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30269269267269104,0001,345
2011-12-2926526726426770,0001,335
2011-12-2826827026426499,0001,320
2011-12-2726426926326898,0001,340
2011-12-2626626826626774,0001,335
2011-12-22272272264265136,0001,325
2011-12-21271273268270109,0001,350
2011-12-20266270265269132,0001,345
2011-12-19271272263268174,0001,340
2011-12-16281282276276144,0001,380
2011-12-15291292279281284,0001,405
2011-12-14284285280283143,0001,415
2011-12-1328528628428575,0001,425
2011-12-12291291284287161,0001,435
2011-12-09285287282286391,0001,430
2011-12-08289289283285247,0001,425
2011-12-07275290275288445,0001,440
2011-12-06281283275275193,0001,375
2011-12-05281281278280156,0001,400
2011-12-02280281278279138,0001,395
2011-12-01280281278279160,0001,395
2011-11-30279279273275131,0001,375
2011-11-29274279274278176,0001,390
2011-11-28270275270273127,0001,365
2011-11-25273274269269211,0001,345
2011-11-24273276271271216,0001,355
2011-11-22271280270280212,0001,400
2011-11-21279283274274294,0001,370
2011-11-18273282273282308,0001,410
2011-11-17272276270276231,0001,380
2011-11-16268274268273191,0001,365
2011-11-15269271267268234,0001,340
2011-11-14266270263268194,0001,340
2011-11-11260262258260122,0001,300
2011-11-10261262258261150,0001,305
2011-11-09270271263269212,0001,345
2011-11-08273275264270261,0001,350
2011-11-07275276271275268,0001,375
2011-11-04275277273275304,0001,375
2011-11-02267279265275517,0001,375
2011-11-01272274268270240,0001,350
2011-10-31279281272272531,0001,360
2011-10-28285286277280622,0001,400
2011-10-27277283273282474,0001,410
2011-10-26275281272279341,0001,395
2011-10-25289289279282428,0001,410
2011-10-24290290280285451,0001,425
2011-10-21300300288289345,0001,445
2011-10-20302303298300146,0001,500
2011-10-19305306301301142,0001,505
2011-10-18305305300302128,0001,510
2011-10-17305306301306251,0001,530
2011-10-14301304299299238,0001,495
2011-10-13305306303305332,0001,525
2011-10-12304306302305341,0001,525
2011-10-11308308304305275,0001,525
2011-10-07299303299300369,0001,500
2011-10-06288299288299536,0001,495
2011-10-05300301286287621,0001,435
2011-10-04288305288300596,0001,500
2011-10-03294297287296641,0001,480
2011-09-30296297287297509,0001,485
2011-09-29286294283293388,0001,465
2011-09-28284289281289354,0001,445
2011-09-27284284275284615,0001,420
2011-09-262942972732771,036,0001,385
2011-09-22281281274278240,0001,390
2011-09-21282287282283248,0001,415
2011-09-20283285279282316,0001,410
2011-09-16279285277285299,0001,425
2011-09-15275276273275255,0001,375
2011-09-14273278267269450,0001,345
2011-09-13265274262271490,0001,355
2011-09-12257264256259392,0001,295
2011-09-09267267257258590,0001,290
2011-09-08271272263265228,0001,325
2011-09-07264267264267250,0001,335
2011-09-06270272255259563,0001,295
2011-09-05274276269272347,0001,360
2011-09-02279280272275458,0001,375
2011-09-01273281273280524,0001,400
2011-08-31270276263273610,0001,365
2011-08-30260268260266635,0001,330
2011-08-29253256250256611,0001,280
2011-08-26244253244249728,0001,245
2011-08-25250250243245963,0001,225
2011-08-24263263248249639,0001,245
2011-08-23255262255260378,0001,300
2011-08-22261264253253420,0001,265
2011-08-19265268263265409,0001,325
2011-08-18271274268269374,0001,345
2011-08-17270273269270467,0001,350
2011-08-16276276271274362,0001,370
2011-08-15277283270271379,0001,355
2011-08-12280281274274227,0001,370
2011-08-11271278271276244,0001,380
2011-08-10281282276276311,0001,380
2011-08-09264275259272654,0001,360
2011-08-08285286276276417,0001,380
2011-08-05284289282288410,0001,440
2011-08-04304305300300442,0001,500
2011-08-03301305299303824,0001,515
2011-08-023153153053091,377,0001,545
2011-08-01295299293296187,0001,480
2011-07-29295295292293195,0001,465
2011-07-28295295293294173,0001,470
2011-07-27300301298298163,0001,490
2011-07-26300303299302152,0001,510
2011-07-25304304299300210,0001,500
2011-07-22304304300303248,0001,515
2011-07-21303305303304145,0001,520
2011-07-20304305303304131,0001,520
2011-07-19302303301301168,0001,505
2011-07-15303306303306216,0001,530
2011-07-14302306302303188,0001,515
2011-07-13302308302305198,0001,525
2011-07-12306308305306161,0001,530
2011-07-11313313310310172,0001,550
2011-07-08314317313313305,0001,565
2011-07-07310315310314278,0001,570
2011-07-06313314309312352,0001,560
2011-07-05315318311313564,0001,565
2011-07-04305312304311799,0001,555
2011-07-01299301297300446,0001,500
2011-06-30299299296297404,0001,485
2011-06-29298298295298263,0001,490
2011-06-28294298293295507,0001,475
2011-06-27294296292293367,0001,465
2011-06-24292294291294265,0001,470
2011-06-23292293289290404,0001,450
2011-06-22293295292294373,0001,470
2011-06-21293294289292481,0001,460
2011-06-20297299293294232,0001,470
2011-06-17300302294297353,0001,485
2011-06-16306306299299403,0001,495
2011-06-15314315308310306,0001,550
2011-06-14304311303310303,0001,550
2011-06-13306306302304182,0001,520
2011-06-10308309304305317,0001,525
2011-06-09310310305307233,0001,535
2011-06-08310312305310192,0001,550
2011-06-07300311300310308,0001,550
2011-06-06306310301303215,0001,515
2011-06-03309314304306445,0001,530
2011-06-02307310307309283,0001,545
2011-06-01305314303313490,0001,565
2011-05-31300306299303424,0001,515
2011-05-30298301296300229,0001,500
2011-05-27295298293296295,0001,480
2011-05-26298298293295424,0001,475
2011-05-25301303293295528,0001,475
2011-05-24300308297303348,0001,515
2011-05-23309309305306261,0001,530
2011-05-20313316308309615,0001,545
2011-05-19322323315315355,0001,575
2011-05-18315320313319306,0001,595
2011-05-17312317310315355,0001,575
2011-05-16314319308313428,0001,565
2011-05-13324324311313723,0001,565
2011-05-12322328317325652,0001,625
2011-05-11330333320320802,0001,600
2011-05-10337337326328792,0001,640
2011-05-09334341329329649,0001,645
2011-05-06325328324327192,0001,635
2011-05-02328330326330475,0001,650
2011-04-28322325319324483,0001,620
2011-04-27321322316318470,0001,590
2011-04-26332332319319598,0001,595
2011-04-25328333327329393,0001,645
2011-04-22329337329333203,0001,665
2011-04-21337338332333262,0001,665
2011-04-20334336332335221,0001,675
2011-04-19334338330333283,0001,665
2011-04-18334343332339437,0001,695
2011-04-15327334326329348,0001,645
2011-04-14326332322326912,0001,630
2011-04-13325335325332145,0001,660
2011-04-12332333328329176,0001,645
2011-04-11329339329337435,0001,685
2011-04-08315327315324333,0001,620
2011-04-07318326317317319,0001,585
2011-04-06323325316318311,0001,590
2011-04-05332332322325186,0001,625
2011-04-04340342333334278,0001,670
2011-04-01346349337337429,0001,685
2011-03-31350352345349313,0001,745
2011-03-30340353337350320,0001,750
2011-03-29335342333339260,0001,695
2011-03-28340340334340273,0001,700
2011-03-25339339332337399,0001,685
2011-03-24336340331331330,0001,655
2011-03-23341343331337429,0001,685
2011-03-22332340329339639,0001,695
2011-03-18303321301318954,0001,590
2011-03-17270298270289790,0001,445
2011-03-162652882652841,072,0001,420
2011-03-153093122242641,400,0001,320
2011-03-143133293033031,498,0001,515
2011-03-11361365361361541,0001,805
2011-03-10373375366368357,0001,840
2011-03-09379380374377392,0001,885
2011-03-083663793653781,175,0001,890
2011-03-07368372363365630,0001,825
2011-03-04367370362368793,0001,840
2011-03-03364364360362242,0001,810
2011-03-02367369362362523,0001,810
2011-03-01378379374375335,0001,875
2011-02-28362374358372553,0001,860
2011-02-25355360353359390,0001,795
2011-02-24359360354355305,0001,775
2011-02-23364371362363452,0001,815
2011-02-22377378370370347,0001,850
2011-02-21378379376378160,0001,890
2011-02-18385385377380535,0001,900
2011-02-17387388381384340,0001,920
2011-02-16387387383384277,0001,920
2011-02-15381389381388454,0001,940
2011-02-14381384378381341,0001,905
2011-02-10377380375378212,0001,890
2011-02-09382382375377415,0001,885
2011-02-08386387380381492,0001,905
2011-02-07384388384385482,0001,925
2011-02-04390392383388641,0001,940
2011-02-033903943833871,121,0001,935
2011-02-02375382375379315,0001,895
2011-02-01372375370372280,0001,860
2011-01-31372374367371377,0001,855
2011-01-28377381375379634,0001,895
2011-01-27375379374376339,0001,880
2011-01-26379380375376444,0001,880
2011-01-253853883783801,207,0001,900
2011-01-24369376366376308,0001,880
2011-01-21382384368369834,0001,845
2011-01-20384387380382632,0001,910
2011-01-19392393384388589,0001,940
2011-01-18388393386391417,0001,955
2011-01-17385388384387489,0001,935
2011-01-143913923833831,072,0001,915
2011-01-13392395390394588,0001,970
2011-01-123943973863891,204,0001,945
2011-01-113933943873921,249,0001,960
2011-01-07407407401401337,0002,005
2011-01-06410413405406458,0002,030
2011-01-05406408398405396,0002,025
2011-01-04397408397405333,0002,025

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株