6622 (株)ダイヘン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 613 | 616 | 607 | 609 | 615,000 | 3,045 |
| 2014-12-29 | 597 | 617 | 595 | 613 | 1,555,000 | 3,065 |
| 2014-12-26 | 585 | 593 | 581 | 584 | 698,000 | 2,920 |
| 2014-12-25 | 590 | 597 | 582 | 585 | 617,000 | 2,925 |
| 2014-12-24 | 596 | 608 | 593 | 595 | 915,000 | 2,975 |
| 2014-12-22 | 599 | 600 | 580 | 586 | 824,000 | 2,930 |
| 2014-12-19 | 572 | 598 | 570 | 595 | 1,345,000 | 2,975 |
| 2014-12-18 | 600 | 604 | 568 | 572 | 1,961,000 | 2,860 |
| 2014-12-17 | 550 | 588 | 548 | 583 | 2,853,000 | 2,915 |
| 2014-12-16 | 538 | 544 | 531 | 534 | 1,135,000 | 2,670 |
| 2014-12-15 | 537 | 537 | 527 | 528 | 527,000 | 2,640 |
| 2014-12-12 | 526 | 546 | 526 | 538 | 856,000 | 2,690 |
| 2014-12-11 | 520 | 535 | 518 | 533 | 665,000 | 2,665 |
| 2014-12-10 | 534 | 534 | 522 | 530 | 619,000 | 2,650 |
| 2014-12-09 | 539 | 547 | 537 | 538 | 787,000 | 2,690 |
| 2014-12-08 | 532 | 538 | 531 | 536 | 554,000 | 2,680 |
| 2014-12-05 | 508 | 529 | 508 | 527 | 1,326,000 | 2,635 |
| 2014-12-04 | 495 | 508 | 495 | 506 | 644,000 | 2,530 |
| 2014-12-03 | 496 | 503 | 494 | 496 | 672,000 | 2,480 |
| 2014-12-02 | 497 | 498 | 492 | 496 | 485,000 | 2,480 |
| 2014-12-01 | 502 | 505 | 493 | 498 | 891,000 | 2,490 |
| 2014-11-28 | 513 | 515 | 505 | 506 | 403,000 | 2,530 |
| 2014-11-27 | 512 | 513 | 505 | 510 | 621,000 | 2,550 |
| 2014-11-26 | 499 | 520 | 498 | 517 | 1,348,000 | 2,585 |
| 2014-11-25 | 485 | 503 | 485 | 498 | 1,249,000 | 2,490 |
| 2014-11-21 | 475 | 485 | 472 | 482 | 605,000 | 2,410 |
| 2014-11-20 | 478 | 482 | 474 | 474 | 414,000 | 2,370 |
| 2014-11-19 | 480 | 485 | 476 | 477 | 553,000 | 2,385 |
| 2014-11-18 | 466 | 480 | 466 | 479 | 628,000 | 2,395 |
| 2014-11-17 | 473 | 476 | 462 | 463 | 895,000 | 2,315 |
| 2014-11-14 | 483 | 484 | 472 | 478 | 784,000 | 2,390 |
| 2014-11-13 | 473 | 485 | 469 | 482 | 1,478,000 | 2,410 |
| 2014-11-12 | 469 | 481 | 466 | 474 | 1,995,000 | 2,370 |
| 2014-11-11 | 446 | 472 | 446 | 471 | 2,728,000 | 2,355 |
| 2014-11-10 | 428 | 455 | 425 | 448 | 4,052,000 | 2,240 |
| 2014-11-07 | 411 | 414 | 405 | 414 | 749,000 | 2,070 |
| 2014-11-06 | 410 | 415 | 406 | 407 | 1,668,000 | 2,035 |
| 2014-11-05 | 395 | 398 | 392 | 393 | 419,000 | 1,965 |
| 2014-11-04 | 410 | 410 | 392 | 397 | 1,001,000 | 1,985 |
| 2014-10-31 | 378 | 389 | 375 | 388 | 834,000 | 1,940 |
| 2014-10-30 | 373 | 377 | 370 | 370 | 617,000 | 1,850 |
| 2014-10-29 | 367 | 375 | 367 | 373 | 409,000 | 1,865 |
| 2014-10-28 | 364 | 367 | 363 | 364 | 253,000 | 1,820 |
| 2014-10-27 | 368 | 368 | 363 | 364 | 374,000 | 1,820 |
| 2014-10-24 | 365 | 367 | 360 | 365 | 503,000 | 1,825 |
| 2014-10-23 | 360 | 362 | 357 | 357 | 309,000 | 1,785 |
| 2014-10-22 | 356 | 365 | 354 | 363 | 578,000 | 1,815 |
| 2014-10-21 | 354 | 356 | 344 | 346 | 586,000 | 1,730 |
| 2014-10-20 | 347 | 357 | 347 | 354 | 601,000 | 1,770 |
| 2014-10-17 | 346 | 348 | 338 | 339 | 780,000 | 1,695 |
| 2014-10-16 | 352 | 352 | 345 | 348 | 695,000 | 1,740 |
| 2014-10-15 | 358 | 364 | 356 | 360 | 715,000 | 1,800 |
| 2014-10-14 | 365 | 365 | 353 | 355 | 1,144,000 | 1,775 |
| 2014-10-10 | 381 | 381 | 372 | 376 | 509,000 | 1,880 |
| 2014-10-09 | 395 | 396 | 386 | 387 | 358,000 | 1,935 |
| 2014-10-08 | 393 | 395 | 384 | 393 | 475,000 | 1,965 |
| 2014-10-07 | 408 | 408 | 401 | 401 | 382,000 | 2,005 |
| 2014-10-06 | 404 | 407 | 401 | 404 | 285,000 | 2,020 |
| 2014-10-03 | 395 | 399 | 395 | 397 | 294,000 | 1,985 |
| 2014-10-02 | 400 | 400 | 392 | 393 | 710,000 | 1,965 |
| 2014-10-01 | 423 | 425 | 406 | 407 | 988,000 | 2,035 |
| 2014-09-30 | 429 | 433 | 423 | 426 | 380,000 | 2,130 |
| 2014-09-29 | 434 | 435 | 430 | 434 | 294,000 | 2,170 |
| 2014-09-26 | 428 | 435 | 427 | 431 | 404,000 | 2,155 |
| 2014-09-25 | 429 | 437 | 429 | 435 | 639,000 | 2,175 |
| 2014-09-24 | 420 | 428 | 420 | 428 | 285,000 | 2,140 |
| 2014-09-22 | 425 | 426 | 420 | 421 | 289,000 | 2,105 |
| 2014-09-19 | 427 | 427 | 423 | 426 | 518,000 | 2,130 |
| 2014-09-18 | 426 | 429 | 426 | 428 | 216,000 | 2,140 |
| 2014-09-17 | 432 | 433 | 425 | 425 | 214,000 | 2,125 |
| 2014-09-16 | 432 | 433 | 429 | 433 | 253,000 | 2,165 |
| 2014-09-12 | 427 | 433 | 427 | 429 | 497,000 | 2,145 |
| 2014-09-11 | 430 | 431 | 424 | 425 | 250,000 | 2,125 |
| 2014-09-10 | 425 | 430 | 425 | 429 | 210,000 | 2,145 |
| 2014-09-09 | 432 | 433 | 426 | 427 | 388,000 | 2,135 |
| 2014-09-08 | 424 | 430 | 424 | 430 | 332,000 | 2,150 |
| 2014-09-05 | 424 | 425 | 422 | 422 | 182,000 | 2,110 |
| 2014-09-04 | 425 | 425 | 420 | 421 | 251,000 | 2,105 |
| 2014-09-03 | 429 | 430 | 425 | 427 | 304,000 | 2,135 |
| 2014-09-02 | 423 | 429 | 422 | 429 | 365,000 | 2,145 |
| 2014-09-01 | 420 | 424 | 419 | 421 | 282,000 | 2,105 |
| 2014-08-29 | 422 | 423 | 419 | 420 | 292,000 | 2,100 |
| 2014-08-28 | 420 | 423 | 418 | 423 | 233,000 | 2,115 |
| 2014-08-27 | 424 | 427 | 419 | 422 | 329,000 | 2,110 |
| 2014-08-26 | 418 | 426 | 417 | 424 | 728,000 | 2,120 |
| 2014-08-25 | 416 | 418 | 414 | 417 | 305,000 | 2,085 |
| 2014-08-22 | 418 | 419 | 413 | 414 | 393,000 | 2,070 |
| 2014-08-21 | 420 | 421 | 414 | 419 | 621,000 | 2,095 |
| 2014-08-20 | 425 | 426 | 419 | 420 | 412,000 | 2,100 |
| 2014-08-19 | 422 | 427 | 417 | 425 | 876,000 | 2,125 |
| 2014-08-18 | 416 | 421 | 416 | 418 | 500,000 | 2,090 |
| 2014-08-15 | 410 | 416 | 408 | 414 | 476,000 | 2,070 |
| 2014-08-14 | 414 | 416 | 406 | 409 | 714,000 | 2,045 |
| 2014-08-13 | 412 | 414 | 406 | 409 | 592,000 | 2,045 |
| 2014-08-12 | 411 | 422 | 410 | 412 | 1,104,000 | 2,060 |
| 2014-08-11 | 400 | 419 | 400 | 412 | 1,651,000 | 2,060 |
| 2014-08-08 | 388 | 394 | 377 | 386 | 2,086,000 | 1,930 |
| 2014-08-07 | 388 | 390 | 379 | 385 | 1,550,000 | 1,925 |
| 2014-08-06 | 397 | 398 | 386 | 388 | 1,544,000 | 1,940 |
| 2014-08-05 | 396 | 410 | 395 | 396 | 2,522,000 | 1,980 |
| 2014-08-04 | 445 | 451 | 437 | 443 | 686,000 | 2,215 |
| 2014-08-01 | 454 | 455 | 439 | 440 | 1,134,000 | 2,200 |
| 2014-07-31 | 465 | 466 | 455 | 456 | 822,000 | 2,280 |
| 2014-07-30 | 462 | 467 | 462 | 463 | 598,000 | 2,315 |
| 2014-07-29 | 469 | 470 | 461 | 466 | 612,000 | 2,330 |
| 2014-07-28 | 465 | 468 | 463 | 466 | 443,000 | 2,330 |
| 2014-07-25 | 449 | 466 | 447 | 465 | 955,000 | 2,325 |
| 2014-07-24 | 445 | 448 | 443 | 444 | 415,000 | 2,220 |
| 2014-07-23 | 450 | 453 | 444 | 445 | 548,000 | 2,225 |
| 2014-07-22 | 450 | 454 | 444 | 446 | 650,000 | 2,230 |
| 2014-07-18 | 446 | 451 | 442 | 444 | 416,000 | 2,220 |
| 2014-07-17 | 443 | 452 | 441 | 450 | 688,000 | 2,250 |
| 2014-07-16 | 452 | 454 | 447 | 447 | 535,000 | 2,235 |
| 2014-07-15 | 455 | 458 | 453 | 454 | 466,000 | 2,270 |
| 2014-07-14 | 457 | 457 | 449 | 453 | 665,000 | 2,265 |
| 2014-07-11 | 462 | 462 | 454 | 459 | 283,000 | 2,295 |
| 2014-07-10 | 475 | 475 | 464 | 464 | 300,000 | 2,320 |
| 2014-07-09 | 469 | 472 | 464 | 471 | 390,000 | 2,355 |
| 2014-07-08 | 475 | 480 | 468 | 476 | 420,000 | 2,380 |
| 2014-07-07 | 481 | 484 | 475 | 476 | 237,000 | 2,380 |
| 2014-07-04 | 482 | 484 | 478 | 481 | 432,000 | 2,405 |
| 2014-07-03 | 483 | 489 | 478 | 482 | 723,000 | 2,410 |
| 2014-07-02 | 480 | 485 | 480 | 483 | 686,000 | 2,415 |
| 2014-07-01 | 473 | 484 | 473 | 477 | 856,000 | 2,385 |
| 2014-06-30 | 470 | 475 | 468 | 473 | 493,000 | 2,365 |
| 2014-06-27 | 472 | 473 | 467 | 471 | 682,000 | 2,355 |
| 2014-06-26 | 470 | 477 | 468 | 474 | 466,000 | 2,370 |
| 2014-06-25 | 471 | 475 | 466 | 466 | 534,000 | 2,330 |
| 2014-06-24 | 477 | 477 | 468 | 474 | 1,176,000 | 2,370 |
| 2014-06-23 | 486 | 489 | 483 | 483 | 417,000 | 2,415 |
| 2014-06-20 | 481 | 488 | 480 | 486 | 623,000 | 2,430 |
| 2014-06-19 | 476 | 491 | 475 | 481 | 1,303,000 | 2,405 |
| 2014-06-18 | 467 | 479 | 466 | 475 | 1,339,000 | 2,375 |
| 2014-06-17 | 467 | 467 | 460 | 462 | 548,000 | 2,310 |
| 2014-06-16 | 467 | 473 | 462 | 469 | 1,180,000 | 2,345 |
| 2014-06-13 | 446 | 457 | 445 | 452 | 755,000 | 2,260 |
| 2014-06-12 | 447 | 454 | 446 | 448 | 549,000 | 2,240 |
| 2014-06-11 | 440 | 456 | 440 | 452 | 1,324,000 | 2,260 |
| 2014-06-10 | 433 | 439 | 430 | 438 | 575,000 | 2,190 |
| 2014-06-09 | 435 | 439 | 433 | 435 | 443,000 | 2,175 |
| 2014-06-06 | 433 | 435 | 428 | 435 | 602,000 | 2,175 |
| 2014-06-05 | 434 | 434 | 424 | 430 | 794,000 | 2,150 |
| 2014-06-04 | 410 | 430 | 410 | 429 | 1,454,000 | 2,145 |
| 2014-06-03 | 402 | 408 | 397 | 405 | 512,000 | 2,025 |
| 2014-06-02 | 393 | 399 | 390 | 397 | 314,000 | 1,985 |
| 2014-05-30 | 399 | 399 | 386 | 388 | 726,000 | 1,940 |
| 2014-05-29 | 396 | 400 | 395 | 396 | 333,000 | 1,980 |
| 2014-05-28 | 394 | 397 | 391 | 392 | 395,000 | 1,960 |
| 2014-05-27 | 390 | 396 | 389 | 391 | 264,000 | 1,955 |
| 2014-05-26 | 386 | 390 | 386 | 390 | 161,000 | 1,950 |
| 2014-05-23 | 384 | 388 | 380 | 382 | 274,000 | 1,910 |
| 2014-05-22 | 379 | 384 | 375 | 380 | 573,000 | 1,900 |
| 2014-05-21 | 374 | 379 | 372 | 374 | 299,000 | 1,870 |
| 2014-05-20 | 385 | 385 | 377 | 379 | 289,000 | 1,895 |
| 2014-05-19 | 388 | 392 | 384 | 384 | 262,000 | 1,920 |
| 2014-05-16 | 387 | 393 | 387 | 390 | 276,000 | 1,950 |
| 2014-05-15 | 398 | 400 | 390 | 397 | 523,000 | 1,985 |
| 2014-05-14 | 408 | 409 | 401 | 402 | 407,000 | 2,010 |
| 2014-05-13 | 411 | 411 | 405 | 411 | 356,000 | 2,055 |
| 2014-05-12 | 400 | 406 | 395 | 402 | 748,000 | 2,010 |
| 2014-05-09 | 395 | 398 | 391 | 392 | 236,000 | 1,960 |
| 2014-05-08 | 383 | 390 | 383 | 388 | 178,000 | 1,940 |
| 2014-05-07 | 388 | 388 | 380 | 380 | 301,000 | 1,900 |
| 2014-05-02 | 392 | 392 | 386 | 392 | 147,000 | 1,960 |
| 2014-05-01 | 386 | 393 | 383 | 392 | 375,000 | 1,960 |
| 2014-04-30 | 397 | 398 | 387 | 387 | 244,000 | 1,935 |
| 2014-04-28 | 402 | 402 | 392 | 397 | 223,000 | 1,985 |
| 2014-04-25 | 404 | 410 | 401 | 404 | 372,000 | 2,020 |
| 2014-04-24 | 407 | 409 | 401 | 402 | 207,000 | 2,010 |
| 2014-04-23 | 403 | 410 | 403 | 409 | 243,000 | 2,045 |
| 2014-04-22 | 405 | 409 | 399 | 399 | 267,000 | 1,995 |
| 2014-04-21 | 401 | 406 | 400 | 405 | 180,000 | 2,025 |
| 2014-04-18 | 399 | 401 | 396 | 401 | 174,000 | 2,005 |
| 2014-04-17 | 401 | 402 | 392 | 394 | 168,000 | 1,970 |
| 2014-04-16 | 391 | 398 | 389 | 397 | 294,000 | 1,985 |
| 2014-04-15 | 386 | 386 | 376 | 384 | 369,000 | 1,920 |
| 2014-04-14 | 378 | 384 | 377 | 378 | 220,000 | 1,890 |
| 2014-04-11 | 380 | 382 | 373 | 378 | 353,000 | 1,890 |
| 2014-04-10 | 392 | 397 | 387 | 387 | 300,000 | 1,935 |
| 2014-04-09 | 390 | 393 | 387 | 390 | 287,000 | 1,950 |
| 2014-04-08 | 403 | 403 | 394 | 397 | 430,000 | 1,985 |
| 2014-04-07 | 411 | 413 | 406 | 407 | 356,000 | 2,035 |
| 2014-04-04 | 413 | 421 | 413 | 419 | 276,000 | 2,095 |
| 2014-04-03 | 420 | 421 | 416 | 416 | 363,000 | 2,080 |
| 2014-04-02 | 426 | 426 | 417 | 417 | 433,000 | 2,085 |
| 2014-04-01 | 417 | 422 | 411 | 422 | 600,000 | 2,110 |
| 2014-03-31 | 420 | 423 | 406 | 411 | 753,000 | 2,055 |
| 2014-03-28 | 415 | 424 | 409 | 424 | 496,000 | 2,120 |
| 2014-03-27 | 408 | 410 | 400 | 407 | 255,000 | 2,035 |
| 2014-03-26 | 413 | 414 | 409 | 412 | 258,000 | 2,060 |
| 2014-03-25 | 409 | 417 | 407 | 410 | 566,000 | 2,050 |
| 2014-03-24 | 387 | 409 | 387 | 404 | 468,000 | 2,020 |
| 2014-03-20 | 394 | 399 | 387 | 387 | 444,000 | 1,935 |
| 2014-03-19 | 398 | 401 | 392 | 394 | 215,000 | 1,970 |
| 2014-03-18 | 400 | 403 | 396 | 398 | 385,000 | 1,990 |
| 2014-03-17 | 388 | 392 | 381 | 384 | 520,000 | 1,920 |
| 2014-03-14 | 392 | 398 | 387 | 388 | 733,000 | 1,940 |
| 2014-03-13 | 407 | 411 | 403 | 406 | 333,000 | 2,030 |
| 2014-03-12 | 410 | 410 | 403 | 403 | 321,000 | 2,015 |
| 2014-03-11 | 409 | 413 | 407 | 411 | 174,000 | 2,055 |
| 2014-03-10 | 409 | 412 | 404 | 408 | 418,000 | 2,040 |
| 2014-03-07 | 413 | 418 | 407 | 409 | 480,000 | 2,045 |
| 2014-03-06 | 406 | 412 | 403 | 411 | 338,000 | 2,055 |
| 2014-03-05 | 408 | 413 | 406 | 410 | 340,000 | 2,050 |
| 2014-03-04 | 390 | 406 | 388 | 400 | 728,000 | 2,000 |
| 2014-03-03 | 399 | 399 | 387 | 389 | 1,352,000 | 1,945 |
| 2014-02-28 | 407 | 411 | 403 | 409 | 651,000 | 2,045 |
| 2014-02-27 | 415 | 417 | 407 | 407 | 583,000 | 2,035 |
| 2014-02-26 | 420 | 421 | 413 | 414 | 927,000 | 2,070 |
| 2014-02-25 | 431 | 434 | 419 | 424 | 757,000 | 2,120 |
| 2014-02-24 | 430 | 438 | 422 | 425 | 269,000 | 2,125 |
| 2014-02-21 | 424 | 431 | 424 | 429 | 159,000 | 2,145 |
| 2014-02-20 | 428 | 430 | 418 | 419 | 262,000 | 2,095 |
| 2014-02-19 | 430 | 431 | 423 | 426 | 554,000 | 2,130 |
| 2014-02-18 | 431 | 440 | 428 | 438 | 288,000 | 2,190 |
| 2014-02-17 | 424 | 429 | 419 | 429 | 176,000 | 2,145 |
| 2014-02-14 | 433 | 438 | 418 | 424 | 360,000 | 2,120 |
| 2014-02-13 | 440 | 444 | 430 | 433 | 411,000 | 2,165 |
| 2014-02-12 | 435 | 443 | 435 | 438 | 534,000 | 2,190 |
| 2014-02-10 | 430 | 433 | 421 | 428 | 686,000 | 2,140 |
| 2014-02-07 | 425 | 425 | 411 | 419 | 865,000 | 2,095 |
| 2014-02-06 | 413 | 420 | 404 | 410 | 1,149,000 | 2,050 |
| 2014-02-05 | 428 | 438 | 420 | 437 | 569,000 | 2,185 |
| 2014-02-04 | 415 | 424 | 407 | 419 | 954,000 | 2,095 |
| 2014-02-03 | 451 | 454 | 444 | 446 | 332,000 | 2,230 |
| 2014-01-31 | 474 | 474 | 451 | 459 | 443,000 | 2,295 |
| 2014-01-30 | 465 | 466 | 456 | 459 | 430,000 | 2,295 |
| 2014-01-29 | 471 | 480 | 471 | 479 | 315,000 | 2,395 |
| 2014-01-28 | 468 | 479 | 465 | 465 | 479,000 | 2,325 |
| 2014-01-27 | 465 | 474 | 464 | 465 | 433,000 | 2,325 |
| 2014-01-24 | 488 | 490 | 476 | 480 | 748,000 | 2,400 |
| 2014-01-23 | 515 | 516 | 494 | 494 | 887,000 | 2,470 |
| 2014-01-22 | 510 | 521 | 510 | 519 | 325,000 | 2,595 |
| 2014-01-21 | 530 | 530 | 509 | 512 | 444,000 | 2,560 |
| 2014-01-20 | 526 | 530 | 511 | 516 | 702,000 | 2,580 |
| 2014-01-17 | 516 | 549 | 516 | 538 | 1,169,000 | 2,690 |
| 2014-01-16 | 510 | 523 | 510 | 519 | 699,000 | 2,595 |
| 2014-01-15 | 495 | 508 | 495 | 508 | 685,000 | 2,540 |
| 2014-01-14 | 499 | 502 | 486 | 488 | 483,000 | 2,440 |
| 2014-01-10 | 505 | 509 | 500 | 509 | 456,000 | 2,545 |
| 2014-01-09 | 488 | 506 | 480 | 503 | 748,000 | 2,515 |
| 2014-01-08 | 492 | 492 | 481 | 485 | 475,000 | 2,425 |
| 2014-01-07 | 490 | 491 | 484 | 484 | 293,000 | 2,420 |
| 2014-01-06 | 490 | 493 | 484 | 491 | 324,000 | 2,455 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
