1. HOME >
  2. 株価時系列 >
  3. 6622 >
  4. 2012年

6622 (株)ダイヘン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28256257251253366,0001,265
2012-12-27254256252254274,0001,270
2012-12-26248254248253248,0001,265
2012-12-25251251245245266,0001,225
2012-12-21254255245248279,0001,240
2012-12-20258259250254675,0001,270
2012-12-19261263258262340,0001,310
2012-12-18255261255258226,0001,290
2012-12-17262262254254533,0001,270
2012-12-14251254250252395,0001,260
2012-12-13248255248255331,0001,275
2012-12-12245247243246187,0001,230
2012-12-11249249243244187,0001,220
2012-12-10255255246248247,0001,240
2012-12-07243256242255398,0001,275
2012-12-06242244241244234,0001,220
2012-12-05245245240242224,0001,210
2012-12-04243246241246228,0001,230
2012-12-03237247236246436,0001,230
2012-11-30239240236237355,0001,185
2012-11-29230238229237384,0001,185
2012-11-28226230225230254,0001,150
2012-11-27229229225226187,0001,130
2012-11-26230234226226217,0001,130
2012-11-22228230226230198,0001,150
2012-11-21231233223224428,0001,120
2012-11-20228230224230451,0001,150
2012-11-19219224219224256,0001,120
2012-11-16212217210217216,0001,085
2012-11-15207212204211418,0001,055
2012-11-14202206200206259,0001,030
2012-11-13201204201201395,0001,005
2012-11-12215215201201431,0001,005
2012-11-09216217212215283,0001,075
2012-11-08216220207209381,0001,045
2012-11-07215218214216184,0001,080
2012-11-06220220213213235,0001,065
2012-11-05221224218220121,0001,100
2012-11-02228229222224259,0001,120
2012-11-01215223215221186,0001,105
2012-10-31214218211214337,0001,070
2012-10-30209214208211365,0001,055
2012-10-29210215210210292,0001,050
2012-10-26219219211212272,0001,060
2012-10-25219221214220360,0001,100
2012-10-24221222219220258,0001,100
2012-10-23229230223225236,0001,125
2012-10-22228234223230563,0001,150
2012-10-19216235216233780,0001,165
2012-10-18213216211216253,0001,080
2012-10-17209212207212197,0001,060
2012-10-16210210207207184,0001,035
2012-10-15204207200207226,0001,035
2012-10-12203206202202234,0001,010
2012-10-11208210204205503,0001,025
2012-10-10205214204207986,0001,035
2012-10-091942051912031,111,0001,015
2012-10-05194196193193146,000965
2012-10-04194197194195258,000975
2012-10-03199200189193544,000965
2012-10-02201202198198168,000990
2012-10-01201201197200220,0001,000
2012-09-28201203196201622,0001,005
2012-09-27205206200200360,0001,000
2012-09-26199206198204525,0001,020
2012-09-25208210202204903,0001,020
2012-09-24216217214216150,0001,080
2012-09-21216216214214223,0001,070
2012-09-20223223217218175,0001,090
2012-09-19226227222223204,0001,115
2012-09-18227227222224211,0001,120
2012-09-14226229226229196,0001,145
2012-09-1322322622322577,0001,125
2012-09-12220225219221131,0001,105
2012-09-11221223217219117,0001,095
2012-09-10227227223224109,0001,120
2012-09-07216220216219114,0001,095
2012-09-06213213210212107,0001,060
2012-09-05219219211212237,0001,060
2012-09-04217220217217122,0001,085
2012-09-03221222217217164,0001,085
2012-08-31221223218219272,0001,095
2012-08-30228228218223370,0001,115
2012-08-29230231229230138,0001,150
2012-08-28236236229230269,0001,150
2012-08-27240240236236146,0001,180
2012-08-24240241235237244,0001,185
2012-08-23242245240245108,0001,225
2012-08-2224124324024295,0001,210
2012-08-21245247243244134,0001,220
2012-08-20249251247248112,0001,240
2012-08-17246250246249179,0001,245
2012-08-1624324524324560,0001,225
2012-08-15247249239242187,0001,210
2012-08-14244247243246210,0001,230
2012-08-1324524524224493,0001,220
2012-08-10241246240244129,0001,220
2012-08-09238243238243417,0001,215
2012-08-08234240234238309,0001,190
2012-08-07230232228230268,0001,150
2012-08-06226232224232314,0001,160
2012-08-03232235228228282,0001,140
2012-08-02235240235239158,0001,195
2012-08-01240240235236134,0001,180
2012-07-31241243239243242,0001,215
2012-07-30242242235240202,0001,200
2012-07-27240240237240271,0001,200
2012-07-26231235231235165,0001,175
2012-07-25236237230231202,0001,155
2012-07-24235239234236215,0001,180
2012-07-23240243239239294,0001,195
2012-07-20249252243244477,0001,220
2012-07-19256259251253287,0001,265
2012-07-18263264256257270,0001,285
2012-07-17263267259260209,0001,300
2012-07-13260265260264446,0001,320
2012-07-12264265256256373,0001,280
2012-07-11264266256264501,0001,320
2012-07-10271274267267301,0001,335
2012-07-09265271265269293,0001,345
2012-07-06273278265266802,0001,330
2012-07-05276276271272213,0001,360
2012-07-04276278271274472,0001,370
2012-07-03270279270276627,0001,380
2012-07-02275275269271346,0001,355
2012-06-29266272262270603,0001,350
2012-06-28268270262264375,0001,320
2012-06-27267267261266301,0001,330
2012-06-262592672572641,086,0001,320
2012-06-252552692532611,264,0001,305
2012-06-22245253244249732,0001,245
2012-06-212392532392501,019,0001,250
2012-06-20233235232235138,0001,175
2012-06-19235236229229347,0001,145
2012-06-18235236230232317,0001,160
2012-06-15220224218223326,0001,115
2012-06-14218218214217196,0001,085
2012-06-13221222217218283,0001,090
2012-06-12221222218221191,0001,105
2012-06-11225226222225199,0001,125
2012-06-08225227216217667,0001,085
2012-06-07230233227228338,0001,140
2012-06-06223227222226188,0001,130
2012-06-05218225218225256,0001,125
2012-06-04219220216218235,0001,090
2012-06-01236236227227138,0001,135
2012-05-31234239230237215,0001,185
2012-05-30235239231237326,0001,185
2012-05-29232238227235245,0001,175
2012-05-28230230228229102,0001,145
2012-05-25233233227230147,0001,150
2012-05-24227232227232169,0001,160
2012-05-23235235229229259,0001,145
2012-05-22235236233235241,0001,175
2012-05-21224232224232203,0001,160
2012-05-18234234229230298,0001,150
2012-05-17233240232239280,0001,195
2012-05-16237240235236135,0001,180
2012-05-15244244235241243,0001,205
2012-05-14244250240248612,0001,240
2012-05-11250253244244535,0001,220
2012-05-10251253249250234,0001,250
2012-05-09259259251252229,0001,260
2012-05-08263264259262287,0001,310
2012-05-07260261258258362,0001,290
2012-05-02268268262264262,0001,320
2012-05-01266266261262325,0001,310
2012-04-27280280265268501,0001,340
2012-04-26281282276276216,0001,380
2012-04-25277283276279567,0001,395
2012-04-24273274271272148,0001,360
2012-04-23274277272274229,0001,370
2012-04-20276277269272231,0001,360
2012-04-19280280276277278,0001,385
2012-04-18270278270278445,0001,390
2012-04-17267272267270116,0001,350
2012-04-16270271267267242,0001,335
2012-04-13274276272272251,0001,360
2012-04-12269276269274245,0001,370
2012-04-11269274267271207,0001,355
2012-04-10277278271272262,0001,360
2012-04-09280280274275231,0001,375
2012-04-06283284276279327,0001,395
2012-04-05285285281283171,0001,415
2012-04-04296296283285548,0001,425
2012-04-03298300295297380,0001,485
2012-04-02300302299299502,0001,495
2012-03-30305305298298722,0001,490
2012-03-292943052903021,517,0001,510
2012-03-28285287283286235,0001,430
2012-03-27289290286289260,0001,445
2012-03-26288290286287244,0001,435
2012-03-23287289286287207,0001,435
2012-03-22285289284288370,0001,440
2012-03-21289290284284362,0001,420
2012-03-19290291289291199,0001,455
2012-03-16288291287290253,0001,450
2012-03-15291291287287255,0001,435
2012-03-14290292290290154,0001,450
2012-03-13290291288289254,0001,445
2012-03-12296297290291312,0001,455
2012-03-09295297291296460,0001,480
2012-03-08293293290291118,0001,455
2012-03-07285291285291238,0001,455
2012-03-06289292286290334,0001,450
2012-03-05293293287288272,0001,440
2012-03-02290293288291308,0001,455
2012-03-01297298287290407,0001,450
2012-02-29302302297298415,0001,490
2012-02-28300300293299505,0001,495
2012-02-27308308300300509,0001,500
2012-02-24297306297302677,0001,510
2012-02-23297298295296370,0001,480
2012-02-22294298292298378,0001,490
2012-02-21291293289292192,0001,460
2012-02-20294298290290493,0001,450
2012-02-17295295293295206,0001,475
2012-02-16296296292292177,0001,460
2012-02-15295296290296397,0001,480
2012-02-14295296289293459,0001,465
2012-02-13295301293296760,0001,480
2012-02-10294294290293191,0001,465
2012-02-09296296291294344,0001,470
2012-02-08292297292297434,0001,485
2012-02-07297297291291625,0001,455
2012-02-062993002892981,427,0001,490
2012-02-03314316310314431,0001,570
2012-02-02310311307310265,0001,550
2012-02-01300310300305426,0001,525
2012-01-31303315302303675,0001,515
2012-01-30299307299305360,0001,525
2012-01-27303305300305317,0001,525
2012-01-26307310300301524,0001,505
2012-01-25305314303310665,0001,550
2012-01-243163173023041,596,0001,520
2012-01-232933642923176,617,0001,585
2012-01-20278289278284343,0001,420
2012-01-19278279275279252,0001,395
2012-01-18270276268274223,0001,370
2012-01-1726927026727066,0001,350
2012-01-16271271267269123,0001,345
2012-01-13270274269271159,0001,355
2012-01-1227027026726786,0001,335
2012-01-1126927026926947,0001,345
2012-01-1027227326926994,0001,345
2012-01-06268271268269138,0001,345
2012-01-0526927226927082,0001,350
2012-01-04273273270272119,0001,360

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