1. HOME >
  2. 株価時系列 >
  3. 6622 >
  4. 2013年

6622 (株)ダイヘン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30486493485488395,0002,440
2013-12-27469483467482537,0002,410
2013-12-26463471455469349,0002,345
2013-12-25460462453459495,0002,295
2013-12-24469473464464367,0002,320
2013-12-20459472458470806,0002,350
2013-12-19468473460463494,0002,315
2013-12-18458469458468390,0002,340
2013-12-17469471458462377,0002,310
2013-12-16471476465469973,0002,345
2013-12-134654724634701,518,0002,350
2013-12-12459465454462419,0002,310
2013-12-11460465454460407,0002,300
2013-12-104504664504651,202,0002,325
2013-12-09446449444447342,0002,235
2013-12-06443445440442296,0002,210
2013-12-05431450431442815,0002,210
2013-12-04436440429431943,0002,155
2013-12-03452452443444418,0002,220
2013-12-02453467448452590,0002,260
2013-11-29457461449452515,0002,260
2013-11-284634684544581,315,0002,290
2013-11-27453453448448524,0002,240
2013-11-26450464450459920,0002,295
2013-11-25447456446454381,0002,270
2013-11-22456457447449433,0002,245
2013-11-21449455447455361,0002,275
2013-11-20456459448450453,0002,250
2013-11-194494584464541,212,0002,270
2013-11-184444504354481,019,0002,240
2013-11-15440443437438591,0002,190
2013-11-14430444430440884,0002,200
2013-11-13426432423430630,0002,150
2013-11-12419428416427590,0002,135
2013-11-114394404174191,105,0002,095
2013-11-08413417409414329,0002,070
2013-11-07421423413418384,0002,090
2013-11-06419424413416545,0002,080
2013-11-05416422413416332,0002,080
2013-11-01416418402417905,0002,085
2013-10-313984243984181,363,0002,090
2013-10-30407407394395511,0001,975
2013-10-293954083944061,018,0002,030
2013-10-28390393385393449,0001,965
2013-10-25388388380380326,0001,900
2013-10-24384388381388279,0001,940
2013-10-23389390383383482,0001,915
2013-10-22397397386387574,0001,935
2013-10-21399399395397167,0001,985
2013-10-18396399392394301,0001,970
2013-10-17404405394397176,0001,985
2013-10-16400401395399143,0001,995
2013-10-15399405399401316,0002,005
2013-10-11397402393395308,0001,975
2013-10-10396396391392222,0001,960
2013-10-09383395379395317,0001,975
2013-10-08367383366383264,0001,915
2013-10-07385385369369182,0001,845
2013-10-04386390379384365,0001,920
2013-10-03388392385385264,0001,925
2013-10-02398398385388436,0001,940
2013-10-01392399389395323,0001,975
2013-09-30397397391393260,0001,965
2013-09-27400403397400332,0002,000
2013-09-26393401388401532,0002,005
2013-09-25407412402403601,0002,015
2013-09-24409409400407348,0002,035
2013-09-20407410405409328,0002,045
2013-09-19408408403406334,0002,030
2013-09-18394406393403681,0002,015
2013-09-17393394385386385,0001,930
2013-09-13382390382389712,0001,945
2013-09-12382387379387407,0001,935
2013-09-11379383375382448,0001,910
2013-09-10377380372376348,0001,880
2013-09-09380383373377309,0001,885
2013-09-06371373366371322,0001,855
2013-09-05373375367372344,0001,860
2013-09-04369376366375398,0001,875
2013-09-03373376369374398,0001,870
2013-09-02359369355367488,0001,835
2013-08-30366370354354570,0001,770
2013-08-29358366358364405,0001,820
2013-08-28356363354360494,0001,800
2013-08-27374376368368598,0001,840
2013-08-26382385378380503,0001,900
2013-08-23381396380383389,0001,915
2013-08-22382387368376520,0001,880
2013-08-21395397381387529,0001,935
2013-08-20404404391392541,0001,960
2013-08-19408413402410535,0002,050
2013-08-16403409400407449,0002,035
2013-08-15397406397404567,0002,020
2013-08-14401408390397509,0001,985
2013-08-13392401392399443,0001,995
2013-08-12391400389391341,0001,955
2013-08-09402405392393503,0001,965
2013-08-08404417396399452,0001,995
2013-08-07422427415415502,0002,075
2013-08-06425434418433658,0002,165
2013-08-054154404154301,889,0002,150
2013-08-024024213974111,269,0002,055
2013-08-01380393380391793,0001,955
2013-07-31406406386387779,0001,935
2013-07-30400410397407779,0002,035
2013-07-29408409396403593,0002,015
2013-07-264354364074121,370,0002,060
2013-07-25454456441442535,0002,210
2013-07-244504634494581,010,0002,290
2013-07-23445450437441583,0002,205
2013-07-22450459448450466,0002,250
2013-07-194664724374501,038,0002,250
2013-07-18472476464465753,0002,325
2013-07-17484485466472995,0002,360
2013-07-16490495484489537,0002,445
2013-07-12491491483486828,0002,430
2013-07-11473486470475528,0002,375
2013-07-104684924684811,245,0002,405
2013-07-09463478460472765,0002,360
2013-07-08472476455455554,0002,275
2013-07-054474804464701,915,0002,350
2013-07-04436442435439160,0002,195
2013-07-03437444429441343,0002,205
2013-07-02435439429437325,0002,185
2013-07-01423434415430569,0002,150
2013-06-28412430411428924,0002,140
2013-06-27406412400410530,0002,050
2013-06-26421424406410728,0002,050
2013-06-254384474074211,076,0002,105
2013-06-24437440425435781,0002,175
2013-06-214074314024311,475,0002,155
2013-06-20396419396418983,0002,090
2013-06-19399408395402654,0002,010
2013-06-18395400388393470,0001,965
2013-06-17366393363393582,0001,965
2013-06-14384390372373640,0001,865
2013-06-13381387372376974,0001,880
2013-06-12372400367390531,0001,950
2013-06-11388391367378699,0001,890
2013-06-10370385370385380,0001,925
2013-06-073483623413551,034,0001,775
2013-06-063863883533591,430,0001,795
2013-06-053944043873981,088,0001,990
2013-06-04373399370398854,0001,990
2013-06-03386392381383492,0001,915
2013-05-31400406392400577,0002,000
2013-05-303914033873961,033,0001,980
2013-05-294104134034051,088,0002,025
2013-05-28379400377396850,0001,980
2013-05-27392394379379659,0001,895
2013-05-24413427394413934,0002,065
2013-05-234364484144141,083,0002,070
2013-05-22446455438441506,0002,205
2013-05-214444624364411,057,0002,205
2013-05-204084704084522,786,0002,260
2013-05-17394405388402729,0002,010
2013-05-16390394375386746,0001,930
2013-05-154034053803901,182,0001,950
2013-05-143994073953981,253,0001,990
2013-05-133763993723972,051,0001,985
2013-05-103653793613781,792,0001,890
2013-05-093563653493582,003,0001,790
2013-05-083333623313563,747,0001,780
2013-05-073203283173281,867,0001,640
2013-05-023083143063122,800,0001,560
2013-05-01296299295296388,0001,480
2013-04-30292300291296599,0001,480
2013-04-26295295291293690,0001,465
2013-04-25292294290293545,0001,465
2013-04-24288290287290352,0001,450
2013-04-23285289284286347,0001,430
2013-04-22284287284285526,0001,425
2013-04-19280285275279689,0001,395
2013-04-18272285271275688,0001,375
2013-04-172632732592721,020,0001,360
2013-04-16260262257259689,0001,295
2013-04-15267269262263748,0001,315
2013-04-12274276273274655,0001,370
2013-04-11273277273275546,0001,375
2013-04-10268271267269327,0001,345
2013-04-09271272266269453,0001,345
2013-04-08260268260266536,0001,330
2013-04-05262265256260604,0001,300
2013-04-04247253243252541,0001,260
2013-04-032492592442491,408,0001,245
2013-04-022432522402471,058,0001,235
2013-04-01269269256256575,0001,280
2013-03-29278278271272361,0001,360
2013-03-28278279274277333,0001,385
2013-03-27278281277280295,0001,400
2013-03-26282284280281464,0001,405
2013-03-25286286283283278,0001,415
2013-03-22286287283283328,0001,415
2013-03-21288291288289371,0001,445
2013-03-19287289286286376,0001,430
2013-03-18289289286286265,0001,430
2013-03-15292292288290639,0001,450
2013-03-14292294288292916,0001,460
2013-03-13292294289291409,0001,455
2013-03-12304304292292768,0001,460
2013-03-113053153003032,808,0001,515
2013-03-08288291288289519,0001,445
2013-03-07289291287288276,0001,440
2013-03-06285289285288263,0001,440
2013-03-05288291285285266,0001,425
2013-03-04289293287287221,0001,435
2013-03-01290290287288189,0001,440
2013-02-28294295286290474,0001,450
2013-02-27284292280290713,0001,450
2013-02-26280282277281172,0001,405
2013-02-25284284280280160,0001,400
2013-02-22279281272276325,0001,380
2013-02-21282284280282203,0001,410
2013-02-20279284279282232,0001,410
2013-02-19276280273277153,0001,385
2013-02-18267278267276259,0001,380
2013-02-15268269257264433,0001,320
2013-02-14278279270271533,0001,355
2013-02-13288288280280230,0001,400
2013-02-12289292288288232,0001,440
2013-02-08289290286288344,0001,440
2013-02-07289292286287720,0001,435
2013-02-06296297287289952,0001,445
2013-02-05297301295295243,0001,475
2013-02-04302305297299565,0001,495
2013-02-01307307296302755,0001,510
2013-01-313093253033071,863,0001,535
2013-01-30294295289290284,0001,450
2013-01-29295298293294217,0001,470
2013-01-28294299291296620,0001,480
2013-01-25289292285292519,0001,460
2013-01-24281285278284236,0001,420
2013-01-23282287277281378,0001,405
2013-01-22287291285287693,0001,435
2013-01-21277287274286644,0001,430
2013-01-18265275263275632,0001,375
2013-01-17260262256261281,0001,305
2013-01-16264264257257192,0001,285
2013-01-15266266262263186,0001,315
2013-01-11264266260264230,0001,320
2013-01-10264266264265155,0001,325
2013-01-09251265251263351,0001,315
2013-01-08255256252254189,0001,270
2013-01-07261261254255257,0001,275
2013-01-04256259255258467,0001,290

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