6622 (株)ダイヘン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 580 | 581 | 565 | 574 | 597,000 | 2,870 |
| 2015-12-29 | 575 | 580 | 568 | 578 | 753,000 | 2,890 |
| 2015-12-28 | 549 | 572 | 548 | 570 | 732,000 | 2,850 |
| 2015-12-25 | 548 | 550 | 534 | 539 | 378,000 | 2,695 |
| 2015-12-24 | 555 | 566 | 545 | 548 | 648,000 | 2,740 |
| 2015-12-22 | 562 | 576 | 549 | 553 | 720,000 | 2,765 |
| 2015-12-21 | 569 | 578 | 551 | 560 | 1,168,000 | 2,800 |
| 2015-12-18 | 563 | 584 | 553 | 564 | 3,006,000 | 2,820 |
| 2015-12-17 | 528 | 536 | 525 | 533 | 869,000 | 2,665 |
| 2015-12-16 | 523 | 529 | 517 | 519 | 478,000 | 2,595 |
| 2015-12-15 | 530 | 531 | 516 | 517 | 745,000 | 2,585 |
| 2015-12-14 | 533 | 535 | 525 | 534 | 578,000 | 2,670 |
| 2015-12-11 | 530 | 543 | 530 | 541 | 691,000 | 2,705 |
| 2015-12-10 | 538 | 541 | 535 | 536 | 527,000 | 2,680 |
| 2015-12-09 | 555 | 556 | 537 | 542 | 1,126,000 | 2,710 |
| 2015-12-08 | 571 | 572 | 560 | 562 | 368,000 | 2,810 |
| 2015-12-07 | 577 | 580 | 570 | 571 | 380,000 | 2,855 |
| 2015-12-04 | 576 | 577 | 567 | 571 | 505,000 | 2,855 |
| 2015-12-03 | 570 | 585 | 570 | 581 | 1,231,000 | 2,905 |
| 2015-12-02 | 554 | 570 | 553 | 567 | 747,000 | 2,835 |
| 2015-12-01 | 552 | 556 | 547 | 550 | 728,000 | 2,750 |
| 2015-11-30 | 559 | 560 | 552 | 554 | 541,000 | 2,770 |
| 2015-11-27 | 557 | 561 | 554 | 560 | 272,000 | 2,800 |
| 2015-11-26 | 558 | 561 | 554 | 557 | 299,000 | 2,785 |
| 2015-11-25 | 567 | 567 | 555 | 556 | 388,000 | 2,780 |
| 2015-11-24 | 573 | 573 | 547 | 561 | 749,000 | 2,805 |
| 2015-11-20 | 556 | 570 | 556 | 569 | 430,000 | 2,845 |
| 2015-11-19 | 561 | 563 | 551 | 560 | 536,000 | 2,800 |
| 2015-11-18 | 563 | 565 | 551 | 553 | 388,000 | 2,765 |
| 2015-11-17 | 560 | 563 | 558 | 561 | 400,000 | 2,805 |
| 2015-11-16 | 554 | 556 | 548 | 550 | 498,000 | 2,750 |
| 2015-11-13 | 565 | 568 | 561 | 564 | 424,000 | 2,820 |
| 2015-11-12 | 579 | 579 | 570 | 574 | 426,000 | 2,870 |
| 2015-11-11 | 589 | 589 | 579 | 584 | 491,000 | 2,920 |
| 2015-11-10 | 568 | 587 | 563 | 584 | 1,044,000 | 2,920 |
| 2015-11-09 | 604 | 608 | 569 | 573 | 1,117,000 | 2,865 |
| 2015-11-06 | 603 | 603 | 590 | 594 | 452,000 | 2,970 |
| 2015-11-05 | 600 | 602 | 590 | 599 | 476,000 | 2,995 |
| 2015-11-04 | 609 | 624 | 589 | 594 | 870,000 | 2,970 |
| 2015-11-02 | 597 | 597 | 586 | 591 | 378,000 | 2,955 |
| 2015-10-30 | 595 | 608 | 589 | 605 | 794,000 | 3,025 |
| 2015-10-29 | 590 | 597 | 586 | 590 | 691,000 | 2,950 |
| 2015-10-28 | 585 | 585 | 577 | 582 | 234,000 | 2,910 |
| 2015-10-27 | 586 | 592 | 580 | 581 | 256,000 | 2,905 |
| 2015-10-26 | 581 | 586 | 573 | 583 | 610,000 | 2,915 |
| 2015-10-23 | 582 | 582 | 570 | 573 | 494,000 | 2,865 |
| 2015-10-22 | 567 | 577 | 561 | 572 | 480,000 | 2,860 |
| 2015-10-21 | 561 | 570 | 557 | 567 | 562,000 | 2,835 |
| 2015-10-20 | 553 | 564 | 548 | 560 | 581,000 | 2,800 |
| 2015-10-19 | 570 | 571 | 552 | 555 | 782,000 | 2,775 |
| 2015-10-16 | 586 | 586 | 567 | 570 | 363,000 | 2,850 |
| 2015-10-15 | 569 | 581 | 569 | 576 | 478,000 | 2,880 |
| 2015-10-14 | 587 | 587 | 569 | 572 | 439,000 | 2,860 |
| 2015-10-13 | 607 | 608 | 589 | 592 | 426,000 | 2,960 |
| 2015-10-09 | 588 | 604 | 588 | 602 | 440,000 | 3,010 |
| 2015-10-08 | 589 | 599 | 581 | 584 | 435,000 | 2,920 |
| 2015-10-07 | 584 | 592 | 580 | 589 | 340,000 | 2,945 |
| 2015-10-06 | 586 | 599 | 583 | 584 | 440,000 | 2,920 |
| 2015-10-05 | 578 | 586 | 576 | 577 | 348,000 | 2,885 |
| 2015-10-02 | 570 | 581 | 563 | 576 | 338,000 | 2,880 |
| 2015-10-01 | 572 | 581 | 561 | 571 | 527,000 | 2,855 |
| 2015-09-30 | 552 | 575 | 552 | 564 | 941,000 | 2,820 |
| 2015-09-29 | 544 | 552 | 532 | 535 | 588,000 | 2,675 |
| 2015-09-28 | 569 | 573 | 550 | 555 | 713,000 | 2,775 |
| 2015-09-25 | 525 | 561 | 522 | 560 | 1,394,000 | 2,800 |
| 2015-09-24 | 527 | 534 | 518 | 526 | 623,000 | 2,630 |
| 2015-09-18 | 554 | 554 | 536 | 539 | 462,000 | 2,695 |
| 2015-09-17 | 549 | 559 | 545 | 558 | 310,000 | 2,790 |
| 2015-09-16 | 541 | 549 | 539 | 547 | 329,000 | 2,735 |
| 2015-09-15 | 535 | 551 | 529 | 531 | 526,000 | 2,655 |
| 2015-09-14 | 549 | 549 | 531 | 535 | 276,000 | 2,675 |
| 2015-09-11 | 527 | 546 | 527 | 541 | 523,000 | 2,705 |
| 2015-09-10 | 533 | 541 | 524 | 537 | 747,000 | 2,685 |
| 2015-09-09 | 532 | 543 | 527 | 543 | 677,000 | 2,715 |
| 2015-09-08 | 523 | 529 | 512 | 512 | 749,000 | 2,560 |
| 2015-09-07 | 536 | 542 | 515 | 519 | 1,053,000 | 2,595 |
| 2015-09-04 | 581 | 581 | 543 | 550 | 588,000 | 2,750 |
| 2015-09-03 | 570 | 585 | 569 | 571 | 447,000 | 2,855 |
| 2015-09-02 | 546 | 572 | 546 | 555 | 506,000 | 2,775 |
| 2015-09-01 | 581 | 585 | 563 | 563 | 414,000 | 2,815 |
| 2015-08-31 | 598 | 598 | 580 | 586 | 383,000 | 2,930 |
| 2015-08-28 | 572 | 594 | 571 | 589 | 427,000 | 2,945 |
| 2015-08-27 | 583 | 590 | 558 | 559 | 600,000 | 2,795 |
| 2015-08-26 | 538 | 565 | 538 | 558 | 667,000 | 2,790 |
| 2015-08-25 | 548 | 579 | 530 | 538 | 829,000 | 2,690 |
| 2015-08-24 | 595 | 607 | 567 | 567 | 800,000 | 2,835 |
| 2015-08-21 | 624 | 630 | 611 | 612 | 669,000 | 3,060 |
| 2015-08-20 | 633 | 654 | 633 | 644 | 652,000 | 3,220 |
| 2015-08-19 | 645 | 653 | 634 | 642 | 595,000 | 3,210 |
| 2015-08-18 | 647 | 655 | 644 | 647 | 472,000 | 3,235 |
| 2015-08-17 | 648 | 648 | 637 | 644 | 389,000 | 3,220 |
| 2015-08-14 | 645 | 651 | 640 | 642 | 435,000 | 3,210 |
| 2015-08-13 | 640 | 654 | 640 | 652 | 584,000 | 3,260 |
| 2015-08-12 | 646 | 655 | 630 | 637 | 843,000 | 3,185 |
| 2015-08-11 | 659 | 663 | 647 | 658 | 582,000 | 3,290 |
| 2015-08-10 | 645 | 655 | 640 | 654 | 644,000 | 3,270 |
| 2015-08-07 | 633 | 646 | 630 | 644 | 642,000 | 3,220 |
| 2015-08-06 | 640 | 649 | 629 | 644 | 943,000 | 3,220 |
| 2015-08-05 | 600 | 639 | 599 | 636 | 2,824,000 | 3,180 |
| 2015-08-04 | 586 | 586 | 571 | 574 | 927,000 | 2,870 |
| 2015-08-03 | 582 | 587 | 573 | 581 | 732,000 | 2,905 |
| 2015-07-31 | 568 | 582 | 561 | 578 | 737,000 | 2,890 |
| 2015-07-30 | 571 | 577 | 564 | 567 | 859,000 | 2,835 |
| 2015-07-29 | 584 | 584 | 567 | 569 | 534,000 | 2,845 |
| 2015-07-28 | 578 | 587 | 570 | 579 | 662,000 | 2,895 |
| 2015-07-27 | 600 | 604 | 578 | 582 | 940,000 | 2,910 |
| 2015-07-24 | 615 | 623 | 603 | 607 | 455,000 | 3,035 |
| 2015-07-23 | 620 | 627 | 614 | 618 | 525,000 | 3,090 |
| 2015-07-22 | 629 | 634 | 618 | 618 | 353,000 | 3,090 |
| 2015-07-21 | 631 | 638 | 628 | 635 | 436,000 | 3,175 |
| 2015-07-17 | 633 | 636 | 622 | 624 | 649,000 | 3,120 |
| 2015-07-16 | 630 | 637 | 622 | 632 | 658,000 | 3,160 |
| 2015-07-15 | 627 | 629 | 617 | 625 | 313,000 | 3,125 |
| 2015-07-14 | 643 | 643 | 623 | 626 | 468,000 | 3,130 |
| 2015-07-13 | 607 | 629 | 607 | 624 | 636,000 | 3,120 |
| 2015-07-10 | 606 | 609 | 589 | 597 | 883,000 | 2,985 |
| 2015-07-09 | 590 | 612 | 571 | 609 | 894,000 | 3,045 |
| 2015-07-08 | 633 | 634 | 606 | 608 | 582,000 | 3,040 |
| 2015-07-07 | 642 | 643 | 626 | 629 | 613,000 | 3,145 |
| 2015-07-06 | 630 | 643 | 627 | 630 | 442,000 | 3,150 |
| 2015-07-03 | 643 | 643 | 626 | 636 | 783,000 | 3,180 |
| 2015-07-02 | 652 | 654 | 643 | 646 | 582,000 | 3,230 |
| 2015-07-01 | 625 | 650 | 622 | 647 | 967,000 | 3,235 |
| 2015-06-30 | 630 | 630 | 617 | 625 | 904,000 | 3,125 |
| 2015-06-29 | 650 | 652 | 637 | 638 | 512,000 | 3,190 |
| 2015-06-26 | 669 | 670 | 657 | 668 | 623,000 | 3,340 |
| 2015-06-25 | 662 | 663 | 651 | 651 | 433,000 | 3,255 |
| 2015-06-24 | 663 | 669 | 660 | 663 | 346,000 | 3,315 |
| 2015-06-23 | 656 | 664 | 653 | 662 | 397,000 | 3,310 |
| 2015-06-22 | 645 | 662 | 644 | 656 | 530,000 | 3,280 |
| 2015-06-19 | 664 | 666 | 641 | 641 | 1,140,000 | 3,205 |
| 2015-06-18 | 663 | 669 | 660 | 664 | 524,000 | 3,320 |
| 2015-06-17 | 671 | 671 | 658 | 660 | 707,000 | 3,300 |
| 2015-06-16 | 683 | 684 | 668 | 672 | 554,000 | 3,360 |
| 2015-06-15 | 695 | 695 | 680 | 681 | 624,000 | 3,405 |
| 2015-06-12 | 690 | 702 | 684 | 700 | 917,000 | 3,500 |
| 2015-06-11 | 706 | 714 | 685 | 692 | 664,000 | 3,460 |
| 2015-06-10 | 694 | 705 | 681 | 702 | 1,113,000 | 3,510 |
| 2015-06-09 | 697 | 719 | 693 | 705 | 1,656,000 | 3,525 |
| 2015-06-08 | 674 | 704 | 673 | 702 | 2,143,000 | 3,510 |
| 2015-06-05 | 667 | 672 | 650 | 660 | 2,656,000 | 3,300 |
| 2015-06-04 | 626 | 631 | 624 | 627 | 354,000 | 3,135 |
| 2015-06-03 | 633 | 633 | 625 | 627 | 501,000 | 3,135 |
| 2015-06-02 | 644 | 644 | 631 | 635 | 491,000 | 3,175 |
| 2015-06-01 | 640 | 648 | 635 | 645 | 422,000 | 3,225 |
| 2015-05-29 | 637 | 643 | 634 | 642 | 298,000 | 3,210 |
| 2015-05-28 | 643 | 645 | 641 | 643 | 288,000 | 3,215 |
| 2015-05-27 | 636 | 643 | 634 | 643 | 316,000 | 3,215 |
| 2015-05-26 | 638 | 642 | 636 | 636 | 212,000 | 3,180 |
| 2015-05-25 | 643 | 644 | 638 | 642 | 177,000 | 3,210 |
| 2015-05-22 | 637 | 646 | 634 | 644 | 339,000 | 3,220 |
| 2015-05-21 | 648 | 648 | 633 | 636 | 491,000 | 3,180 |
| 2015-05-20 | 653 | 660 | 635 | 641 | 705,000 | 3,205 |
| 2015-05-19 | 641 | 653 | 638 | 649 | 739,000 | 3,245 |
| 2015-05-18 | 624 | 642 | 624 | 639 | 948,000 | 3,195 |
| 2015-05-15 | 616 | 623 | 614 | 622 | 543,000 | 3,110 |
| 2015-05-14 | 606 | 623 | 604 | 620 | 1,159,000 | 3,100 |
| 2015-05-13 | 592 | 613 | 586 | 611 | 1,176,000 | 3,055 |
| 2015-05-12 | 588 | 591 | 581 | 591 | 315,000 | 2,955 |
| 2015-05-11 | 592 | 593 | 583 | 583 | 427,000 | 2,915 |
| 2015-05-08 | 580 | 590 | 576 | 588 | 382,000 | 2,940 |
| 2015-05-07 | 584 | 586 | 577 | 579 | 472,000 | 2,895 |
| 2015-05-01 | 584 | 588 | 577 | 583 | 356,000 | 2,915 |
| 2015-04-30 | 592 | 593 | 584 | 586 | 398,000 | 2,930 |
| 2015-04-28 | 592 | 596 | 591 | 594 | 258,000 | 2,970 |
| 2015-04-27 | 597 | 597 | 592 | 595 | 237,000 | 2,975 |
| 2015-04-24 | 590 | 594 | 589 | 593 | 183,000 | 2,965 |
| 2015-04-23 | 591 | 596 | 591 | 593 | 377,000 | 2,965 |
| 2015-04-22 | 586 | 592 | 585 | 590 | 343,000 | 2,950 |
| 2015-04-21 | 581 | 585 | 578 | 584 | 292,000 | 2,920 |
| 2015-04-20 | 586 | 586 | 574 | 575 | 423,000 | 2,875 |
| 2015-04-17 | 596 | 597 | 583 | 586 | 664,000 | 2,930 |
| 2015-04-16 | 599 | 603 | 589 | 597 | 546,000 | 2,985 |
| 2015-04-15 | 600 | 600 | 592 | 599 | 260,000 | 2,995 |
| 2015-04-14 | 590 | 602 | 589 | 599 | 397,000 | 2,995 |
| 2015-04-13 | 594 | 598 | 585 | 588 | 347,000 | 2,940 |
| 2015-04-10 | 594 | 598 | 588 | 594 | 344,000 | 2,970 |
| 2015-04-09 | 599 | 601 | 586 | 591 | 737,000 | 2,955 |
| 2015-04-08 | 608 | 610 | 597 | 600 | 475,000 | 3,000 |
| 2015-04-07 | 596 | 609 | 596 | 606 | 407,000 | 3,030 |
| 2015-04-06 | 599 | 599 | 593 | 597 | 208,000 | 2,985 |
| 2015-04-03 | 597 | 601 | 595 | 601 | 199,000 | 3,005 |
| 2015-04-02 | 585 | 603 | 580 | 597 | 557,000 | 2,985 |
| 2015-04-01 | 591 | 593 | 579 | 581 | 495,000 | 2,905 |
| 2015-03-31 | 599 | 603 | 589 | 591 | 430,000 | 2,955 |
| 2015-03-30 | 573 | 588 | 569 | 583 | 556,000 | 2,915 |
| 2015-03-27 | 597 | 607 | 573 | 578 | 607,000 | 2,890 |
| 2015-03-26 | 600 | 609 | 595 | 597 | 481,000 | 2,985 |
| 2015-03-25 | 609 | 612 | 601 | 606 | 329,000 | 3,030 |
| 2015-03-24 | 597 | 614 | 593 | 605 | 696,000 | 3,025 |
| 2015-03-23 | 595 | 601 | 591 | 596 | 311,000 | 2,980 |
| 2015-03-20 | 591 | 597 | 588 | 595 | 319,000 | 2,975 |
| 2015-03-19 | 598 | 598 | 587 | 592 | 547,000 | 2,960 |
| 2015-03-18 | 600 | 607 | 596 | 598 | 394,000 | 2,990 |
| 2015-03-17 | 602 | 610 | 595 | 600 | 867,000 | 3,000 |
| 2015-03-16 | 601 | 606 | 595 | 598 | 379,000 | 2,990 |
| 2015-03-13 | 596 | 600 | 591 | 596 | 641,000 | 2,980 |
| 2015-03-12 | 593 | 603 | 589 | 593 | 619,000 | 2,965 |
| 2015-03-11 | 577 | 594 | 577 | 589 | 438,000 | 2,945 |
| 2015-03-10 | 588 | 592 | 582 | 583 | 304,000 | 2,915 |
| 2015-03-09 | 589 | 591 | 583 | 585 | 345,000 | 2,925 |
| 2015-03-06 | 591 | 598 | 587 | 590 | 358,000 | 2,950 |
| 2015-03-05 | 607 | 607 | 591 | 593 | 650,000 | 2,965 |
| 2015-03-04 | 606 | 613 | 598 | 608 | 688,000 | 3,040 |
| 2015-03-03 | 610 | 614 | 599 | 605 | 585,000 | 3,025 |
| 2015-03-02 | 606 | 613 | 598 | 606 | 541,000 | 3,030 |
| 2015-02-27 | 611 | 622 | 604 | 606 | 967,000 | 3,030 |
| 2015-02-26 | 616 | 623 | 611 | 614 | 908,000 | 3,070 |
| 2015-02-25 | 605 | 625 | 602 | 614 | 1,920,000 | 3,070 |
| 2015-02-24 | 593 | 599 | 590 | 596 | 1,284,000 | 2,980 |
| 2015-02-23 | 575 | 595 | 575 | 587 | 1,055,000 | 2,935 |
| 2015-02-20 | 560 | 571 | 553 | 570 | 652,000 | 2,850 |
| 2015-02-19 | 550 | 559 | 548 | 554 | 600,000 | 2,770 |
| 2015-02-18 | 544 | 563 | 544 | 550 | 754,000 | 2,750 |
| 2015-02-17 | 532 | 543 | 527 | 539 | 455,000 | 2,695 |
| 2015-02-16 | 543 | 545 | 533 | 535 | 454,000 | 2,675 |
| 2015-02-13 | 550 | 551 | 532 | 534 | 879,000 | 2,670 |
| 2015-02-12 | 559 | 561 | 550 | 551 | 662,000 | 2,755 |
| 2015-02-10 | 556 | 559 | 551 | 557 | 302,000 | 2,785 |
| 2015-02-09 | 548 | 562 | 548 | 557 | 650,000 | 2,785 |
| 2015-02-06 | 553 | 557 | 547 | 548 | 345,000 | 2,740 |
| 2015-02-05 | 551 | 558 | 541 | 553 | 839,000 | 2,765 |
| 2015-02-04 | 556 | 562 | 553 | 558 | 582,000 | 2,790 |
| 2015-02-03 | 557 | 560 | 545 | 546 | 620,000 | 2,730 |
| 2015-02-02 | 561 | 565 | 549 | 556 | 466,000 | 2,780 |
| 2015-01-30 | 573 | 578 | 569 | 572 | 438,000 | 2,860 |
| 2015-01-29 | 573 | 577 | 566 | 568 | 604,000 | 2,840 |
| 2015-01-28 | 573 | 580 | 573 | 576 | 387,000 | 2,880 |
| 2015-01-27 | 568 | 583 | 568 | 580 | 472,000 | 2,900 |
| 2015-01-26 | 553 | 564 | 550 | 563 | 274,000 | 2,815 |
| 2015-01-23 | 551 | 560 | 543 | 559 | 740,000 | 2,795 |
| 2015-01-22 | 554 | 556 | 540 | 548 | 763,000 | 2,740 |
| 2015-01-21 | 561 | 564 | 554 | 556 | 711,000 | 2,780 |
| 2015-01-20 | 557 | 567 | 555 | 567 | 417,000 | 2,835 |
| 2015-01-19 | 565 | 568 | 552 | 561 | 417,000 | 2,805 |
| 2015-01-16 | 559 | 564 | 551 | 561 | 752,000 | 2,805 |
| 2015-01-15 | 558 | 577 | 556 | 574 | 440,000 | 2,870 |
| 2015-01-14 | 577 | 579 | 560 | 563 | 402,000 | 2,815 |
| 2015-01-13 | 573 | 577 | 565 | 575 | 585,000 | 2,875 |
| 2015-01-09 | 598 | 616 | 577 | 585 | 1,327,000 | 2,925 |
| 2015-01-08 | 591 | 597 | 586 | 589 | 773,000 | 2,945 |
| 2015-01-07 | 581 | 592 | 577 | 578 | 604,000 | 2,890 |
| 2015-01-06 | 603 | 607 | 590 | 591 | 735,000 | 2,955 |
| 2015-01-05 | 610 | 617 | 604 | 613 | 535,000 | 3,065 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
