1. HOME >
  2. 株価時系列 >
  3. 6622 >
  4. 2016年

6622 (株)ダイヘン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30724726716722269,0003,610
2016-12-29723726715723337,0003,615
2016-12-28722731722728218,0003,640
2016-12-27717725714722242,0003,610
2016-12-26726728717721196,0003,605
2016-12-22724724712723335,0003,615
2016-12-21720729720724395,0003,620
2016-12-20729733716726724,0003,630
2016-12-19737741726736283,0003,680
2016-12-16744746739743374,0003,715
2016-12-15747749733738389,0003,690
2016-12-14743748743745211,0003,725
2016-12-13741747731747443,0003,735
2016-12-12746747735741389,0003,705
2016-12-09733750732747653,0003,735
2016-12-08735737724735559,0003,675
2016-12-07727735723729442,0003,645
2016-12-06731741727730567,0003,650
2016-12-05710726710724346,0003,620
2016-12-02731731722725612,0003,625
2016-12-017307487277321,035,0003,660
2016-11-30719719705716515,0003,580
2016-11-29708716704715346,0003,575
2016-11-28714724711718520,0003,590
2016-11-25701717696711943,0003,555
2016-11-24694696686692234,0003,460
2016-11-22686698675694532,0003,470
2016-11-21700700682686416,0003,430
2016-11-18700700680695725,0003,475
2016-11-17685702681696635,0003,480
2016-11-166556926556891,056,0003,445
2016-11-15646655642655666,0003,275
2016-11-14636647636643568,0003,215
2016-11-11639650613616815,0003,080
2016-11-10624637620635717,0003,175
2016-11-096086375725841,455,0002,920
2016-11-08602607599601252,0003,005
2016-11-07605607601607306,0003,035
2016-11-04596606589605439,0003,025
2016-11-02608610599602310,0003,010
2016-11-01604618600617478,0003,085
2016-10-31604612599609348,0003,045
2016-10-28593608591607815,0003,035
2016-10-27603608592597475,0002,985
2016-10-26596599589593339,0002,965
2016-10-25589602589599692,0002,995
2016-10-24580587576586316,0002,930
2016-10-21573589573588750,0002,940
2016-10-20561575560572468,0002,860
2016-10-19559562555561337,0002,805
2016-10-17542546537545154,0002,725
2016-10-13540541531534209,0002,670
2016-10-12540544535538283,0002,690
2016-10-11539553539546260,0002,730
2016-10-07543547539547210,0002,735
2016-10-06543549539541325,0002,705
2016-10-05539547539543309,0002,715
2016-10-04535542535539170,0002,695
2016-10-03536543533535182,0002,675
2016-09-30542543528536372,0002,680
2016-09-29530552530549563,0002,745
2016-09-28523529518528205,0002,640
2016-09-27513527511527295,0002,635
2016-09-26518523515517241,0002,585
2016-09-23522527513525327,0002,625
2016-09-21524533512532337,0002,660
2016-09-20523534520528475,0002,640
2016-09-16516528515527305,0002,635
2016-09-15516519511512198,0002,560
2016-09-14517520514516193,0002,580
2016-09-13524526516522225,0002,610
2016-09-12524525512524326,0002,620
2016-09-09520523519521238,0002,605
2016-09-08521526516521359,0002,605
2016-09-07517526517525224,0002,625
2016-09-06519523519520193,0002,600
2016-09-05525527518518188,0002,590
2016-09-02513522510521406,0002,605
2016-09-01530533507513694,0002,565
2016-08-31523544522543645,0002,715
2016-08-30512522510518511,0002,590
2016-08-29506519506512420,0002,560
2016-08-26501502497500326,0002,500
2016-08-25505512503506437,0002,530
2016-08-24508515506507338,0002,535
2016-08-23514514505508451,0002,540
2016-08-22515518512517144,0002,585
2016-08-19506515506511147,0002,555
2016-08-18510515503505177,0002,525
2016-08-17500518500515409,0002,575
2016-08-16514515499500293,0002,500
2016-08-15517523512513100,0002,565
2016-08-12520523510516176,0002,580
2016-08-10510520510516242,0002,580
2016-08-09514520510519156,0002,595
2016-08-08506515500514387,0002,570
2016-08-05514520500503416,0002,515
2016-08-04514522502518679,0002,590
2016-08-034955354855231,741,0002,615
2016-08-02520525513515364,0002,575
2016-08-01529531521529288,0002,645
2016-07-29521534512533452,0002,665
2016-07-28508516506513297,0002,565
2016-07-27511537510518608,0002,590
2016-07-26515515503507261,0002,535
2016-07-25510520506511556,0002,555
2016-07-22505515502507391,0002,535
2016-07-21488507488505465,0002,525
2016-07-20476482462479494,0002,395
2016-07-19477480468478254,0002,390
2016-07-15477477467475478,0002,375
2016-07-14474475466470332,0002,350
2016-07-13484489476479299,0002,395
2016-07-12465478463469298,0002,345
2016-07-11438462438457240,0002,285
2016-07-08440447437437206,0002,185
2016-07-07438446433440343,0002,200
2016-07-06440440431435358,0002,175
2016-07-05449450442450253,0002,250
2016-07-04443451439449217,0002,245
2016-07-01447455441447337,0002,235
2016-06-30451456439445575,0002,225
2016-06-29441443433439391,0002,195
2016-06-28439439425434616,0002,170
2016-06-27454461430441640,0002,205
2016-06-24499502446450547,0002,250
2016-06-23488491480490373,0002,450
2016-06-22482492474491785,0002,455
2016-06-21482490474485908,0002,425
2016-06-20465489465487583,0002,435
2016-06-174534674504621,253,0002,310
2016-06-16468471446449858,0002,245
2016-06-15475477468474787,0002,370
2016-06-14497503490496443,0002,480
2016-06-13521521505507499,0002,535
2016-06-10535537515519920,0002,595
2016-06-09544554533534533,0002,670
2016-06-08520552519550865,0002,750
2016-06-075135235135201,332,0002,600
2016-06-06496507493503517,0002,515
2016-06-03512518506512431,0002,560
2016-06-02514519508514566,0002,570
2016-06-01515520510514215,0002,570
2016-05-31514521511519367,0002,595
2016-05-30505514505511408,0002,555
2016-05-27505507500503409,0002,515
2016-05-26515519501509740,0002,545
2016-05-25517523512519341,0002,595
2016-05-24521521509512318,0002,560
2016-05-23523525513523289,0002,615
2016-05-20525528520522275,0002,610
2016-05-19525531523530295,0002,650
2016-05-18544547521522694,0002,610
2016-05-17536544535544323,0002,720
2016-05-16529543529533416,0002,665
2016-05-13532535522530553,0002,650
2016-05-125045324895321,315,0002,660
2016-05-11550560550554314,0002,770
2016-05-10537554535547420,0002,735
2016-05-09534545530539463,0002,695
2016-05-06536536526531350,0002,655
2016-05-02530544530533494,0002,665
2016-04-28565575554555674,0002,775
2016-04-27562564554562277,0002,810
2016-04-26566566551559527,0002,795
2016-04-25560576550575998,0002,875
2016-04-225385605365601,403,0002,800
2016-04-215315445295381,813,0002,690
2016-04-20533539528531540,0002,655
2016-04-19523536517533708,0002,665
2016-04-18510523507518638,0002,590
2016-04-15512523510520625,0002,600
2016-04-14502513502512837,0002,560
2016-04-13483493483487789,0002,435
2016-04-12467483467470765,0002,350
2016-04-11463471451470468,0002,350
2016-04-08448468447459708,0002,295
2016-04-07460470456458408,0002,290
2016-04-06462470451460538,0002,300
2016-04-05482482452454755,0002,270
2016-04-04483501483490378,0002,450
2016-04-01515515487489958,0002,445
2016-03-31521524512512427,0002,560
2016-03-30533534518519480,0002,595
2016-03-29524537524533412,0002,665
2016-03-28518529518529299,0002,645
2016-03-25515520514518333,0002,590
2016-03-24518524512514480,0002,570
2016-03-23531534521526575,0002,630
2016-03-22527534519532587,0002,660
2016-03-18517530515525967,0002,625
2016-03-175155265035201,424,0002,600
2016-03-16528530519523637,0002,615
2016-03-15549549535536441,0002,680
2016-03-14535554535546574,0002,730
2016-03-11525533515528897,0002,640
2016-03-10540546527533667,0002,665
2016-03-09531535524531319,0002,655
2016-03-08542549529540532,0002,700
2016-03-07556556539546581,0002,730
2016-03-04527553526551971,0002,755
2016-03-035055345055281,225,0002,640
2016-03-02503510498502614,0002,510
2016-03-01486492478487525,0002,435
2016-02-29485497482490952,0002,450
2016-02-26483487475476461,0002,380
2016-02-25467480467478893,0002,390
2016-02-24460466456459848,0002,295
2016-02-234804924604671,714,0002,335
2016-02-22452459449454355,0002,270
2016-02-19460462450457688,0002,285
2016-02-18465469460461864,0002,305
2016-02-17457468444455762,0002,275
2016-02-164624724564571,266,0002,285
2016-02-15459471448466905,0002,330
2016-02-124434454234261,116,0002,130
2016-02-104824884454591,059,0002,295
2016-02-09491493470478992,0002,390
2016-02-085135184965091,519,0002,545
2016-02-055105285075131,453,0002,565
2016-02-045065445035192,862,0002,595
2016-02-036116145905961,056,0002,980
2016-02-02632636621634825,0003,170
2016-02-01633641632639899,0003,195
2016-01-29610629602627942,0003,135
2016-01-28612616601602806,0003,010
2016-01-27599610597609765,0003,045
2016-01-26598600589590614,0002,950
2016-01-256136236036081,112,0003,040
2016-01-225876085796061,275,0003,030
2016-01-215875995705701,180,0002,850
2016-01-20615615579580804,0002,900
2016-01-19603620601614833,0003,070
2016-01-185996135886091,262,0003,045
2016-01-15632636612615879,0003,075
2016-01-146176296036241,428,0003,120
2016-01-136126396116371,068,0003,185
2016-01-126366386116111,390,0003,055
2016-01-086366536316391,843,0003,195
2016-01-076336386086352,259,0003,175
2016-01-066216436216382,496,0003,190
2016-01-055966195916122,986,0003,060
2016-01-04579590571576806,0002,880

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