6622 (株)ダイヘン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,044 | 1,072 | 1,038 | 1,068 | 1,575,000 | 5,340 |
| 2017-12-28 | 1,026 | 1,043 | 1,019 | 1,037 | 731,000 | 5,185 |
| 2017-12-27 | 1,010 | 1,025 | 1,004 | 1,024 | 645,000 | 5,120 |
| 2017-12-26 | 1,012 | 1,014 | 993 | 999 | 612,000 | 4,995 |
| 2017-12-25 | 1,029 | 1,029 | 1,009 | 1,010 | 434,000 | 5,050 |
| 2017-12-22 | 1,038 | 1,038 | 1,024 | 1,028 | 536,000 | 5,140 |
| 2017-12-21 | 1,028 | 1,035 | 1,015 | 1,035 | 556,000 | 5,175 |
| 2017-12-20 | 1,024 | 1,027 | 1,016 | 1,025 | 488,000 | 5,125 |
| 2017-12-19 | 1,023 | 1,044 | 1,016 | 1,020 | 1,149,000 | 5,100 |
| 2017-12-18 | 985 | 999 | 983 | 998 | 628,000 | 4,990 |
| 2017-12-15 | 993 | 993 | 972 | 984 | 763,000 | 4,920 |
| 2017-12-14 | 985 | 992 | 980 | 991 | 427,000 | 4,955 |
| 2017-12-13 | 996 | 998 | 975 | 980 | 615,000 | 4,900 |
| 2017-12-12 | 1,010 | 1,013 | 987 | 988 | 738,000 | 4,940 |
| 2017-12-11 | 999 | 1,010 | 987 | 1,010 | 799,000 | 5,050 |
| 2017-12-08 | 982 | 1,001 | 982 | 998 | 699,000 | 4,990 |
| 2017-12-07 | 974 | 998 | 972 | 997 | 590,000 | 4,985 |
| 2017-12-06 | 991 | 991 | 972 | 975 | 520,000 | 4,875 |
| 2017-12-05 | 990 | 991 | 974 | 991 | 627,000 | 4,955 |
| 2017-12-04 | 1,013 | 1,013 | 996 | 999 | 660,000 | 4,995 |
| 2017-12-01 | 1,014 | 1,017 | 995 | 1,010 | 795,000 | 5,050 |
| 2017-11-30 | 1,041 | 1,042 | 995 | 1,004 | 1,284,000 | 5,020 |
| 2017-11-29 | 1,078 | 1,082 | 1,052 | 1,056 | 624,000 | 5,280 |
| 2017-11-28 | 1,090 | 1,090 | 1,073 | 1,078 | 562,000 | 5,390 |
| 2017-11-27 | 1,093 | 1,095 | 1,083 | 1,086 | 430,000 | 5,430 |
| 2017-11-24 | 1,084 | 1,087 | 1,065 | 1,086 | 755,000 | 5,430 |
| 2017-11-22 | 1,070 | 1,077 | 1,061 | 1,068 | 448,000 | 5,340 |
| 2017-11-21 | 1,060 | 1,069 | 1,053 | 1,065 | 628,000 | 5,325 |
| 2017-11-20 | 1,034 | 1,052 | 1,029 | 1,048 | 541,000 | 5,240 |
| 2017-11-17 | 1,050 | 1,057 | 1,036 | 1,040 | 724,000 | 5,200 |
| 2017-11-16 | 1,027 | 1,047 | 1,025 | 1,042 | 634,000 | 5,210 |
| 2017-11-15 | 1,078 | 1,078 | 1,039 | 1,039 | 993,000 | 5,195 |
| 2017-11-13 | 1,104 | 1,114 | 1,085 | 1,091 | 606,000 | 5,455 |
| 2017-11-10 | 1,089 | 1,103 | 1,081 | 1,088 | 760,000 | 5,440 |
| 2017-11-09 | 1,130 | 1,174 | 1,086 | 1,108 | 2,750,000 | 5,540 |
| 2017-11-08 | 1,094 | 1,094 | 1,070 | 1,088 | 847,000 | 5,440 |
| 2017-11-07 | 1,077 | 1,090 | 1,069 | 1,090 | 683,000 | 5,450 |
| 2017-11-06 | 1,111 | 1,111 | 1,066 | 1,078 | 1,049,000 | 5,390 |
| 2017-11-02 | 1,140 | 1,144 | 1,081 | 1,099 | 2,232,000 | 5,495 |
| 2017-11-01 | 1,030 | 1,072 | 1,025 | 1,068 | 1,196,000 | 5,340 |
| 2017-10-31 | 1,035 | 1,036 | 1,012 | 1,020 | 869,000 | 5,100 |
| 2017-10-30 | 1,040 | 1,047 | 1,030 | 1,035 | 908,000 | 5,175 |
| 2017-10-27 | 1,007 | 1,031 | 1,002 | 1,030 | 948,000 | 5,150 |
| 2017-10-26 | 1,000 | 1,008 | 996 | 1,007 | 450,000 | 5,035 |
| 2017-10-25 | 999 | 1,012 | 993 | 995 | 731,000 | 4,975 |
| 2017-10-24 | 996 | 996 | 982 | 993 | 511,000 | 4,965 |
| 2017-10-23 | 995 | 997 | 983 | 995 | 449,000 | 4,975 |
| 2017-10-20 | 980 | 989 | 977 | 979 | 527,000 | 4,895 |
| 2017-10-19 | 989 | 989 | 974 | 980 | 591,000 | 4,900 |
| 2017-10-18 | 1,010 | 1,015 | 972 | 979 | 828,000 | 4,895 |
| 2017-10-17 | 1,005 | 1,019 | 1,005 | 1,019 | 483,000 | 5,095 |
| 2017-10-16 | 1,015 | 1,016 | 1,009 | 1,010 | 504,000 | 5,050 |
| 2017-10-13 | 1,011 | 1,014 | 1,007 | 1,012 | 697,000 | 5,060 |
| 2017-10-12 | 1,004 | 1,009 | 998 | 1,009 | 378,000 | 5,045 |
| 2017-10-11 | 1,004 | 1,004 | 990 | 1,002 | 332,000 | 5,010 |
| 2017-10-10 | 980 | 1,001 | 978 | 999 | 474,000 | 4,995 |
| 2017-10-06 | 988 | 990 | 976 | 978 | 319,000 | 4,890 |
| 2017-10-05 | 986 | 991 | 983 | 986 | 346,000 | 4,930 |
| 2017-10-04 | 998 | 998 | 986 | 989 | 309,000 | 4,945 |
| 2017-10-03 | 1,002 | 1,004 | 987 | 993 | 511,000 | 4,965 |
| 2017-10-02 | 1,010 | 1,010 | 991 | 995 | 437,000 | 4,975 |
| 2017-09-29 | 1,013 | 1,013 | 998 | 998 | 733,000 | 4,990 |
| 2017-09-28 | 1,005 | 1,013 | 996 | 1,011 | 657,000 | 5,055 |
| 2017-09-27 | 1,001 | 1,005 | 994 | 1,003 | 447,000 | 5,015 |
| 2017-09-26 | 1,001 | 1,009 | 995 | 1,008 | 460,000 | 5,040 |
| 2017-09-25 | 1,004 | 1,015 | 1,000 | 1,009 | 518,000 | 5,045 |
| 2017-09-22 | 1,010 | 1,016 | 987 | 990 | 431,000 | 4,950 |
| 2017-09-21 | 1,030 | 1,034 | 1,005 | 1,009 | 1,033,000 | 5,045 |
| 2017-09-20 | 986 | 1,020 | 986 | 1,019 | 996,000 | 5,095 |
| 2017-09-19 | 995 | 1,000 | 983 | 986 | 771,000 | 4,930 |
| 2017-09-15 | 945 | 979 | 945 | 978 | 843,000 | 4,890 |
| 2017-09-14 | 963 | 963 | 945 | 950 | 360,000 | 4,750 |
| 2017-09-13 | 958 | 963 | 951 | 958 | 494,000 | 4,790 |
| 2017-09-12 | 951 | 958 | 943 | 958 | 479,000 | 4,790 |
| 2017-09-11 | 941 | 952 | 937 | 942 | 402,000 | 4,710 |
| 2017-09-08 | 924 | 937 | 924 | 932 | 476,000 | 4,660 |
| 2017-09-07 | 918 | 928 | 912 | 927 | 586,000 | 4,635 |
| 2017-09-06 | 910 | 922 | 903 | 920 | 315,000 | 4,600 |
| 2017-09-05 | 948 | 951 | 919 | 925 | 783,000 | 4,625 |
| 2017-09-04 | 976 | 976 | 939 | 942 | 958,000 | 4,710 |
| 2017-09-01 | 956 | 958 | 936 | 946 | 683,000 | 4,730 |
| 2017-08-31 | 932 | 956 | 930 | 955 | 960,000 | 4,775 |
| 2017-08-30 | 921 | 925 | 907 | 918 | 412,000 | 4,590 |
| 2017-08-29 | 910 | 926 | 908 | 924 | 375,000 | 4,620 |
| 2017-08-28 | 929 | 932 | 915 | 918 | 257,000 | 4,590 |
| 2017-08-25 | 923 | 927 | 918 | 924 | 462,000 | 4,620 |
| 2017-08-24 | 921 | 921 | 913 | 918 | 262,000 | 4,590 |
| 2017-08-23 | 935 | 937 | 923 | 925 | 285,000 | 4,625 |
| 2017-08-22 | 908 | 923 | 901 | 921 | 366,000 | 4,605 |
| 2017-08-21 | 905 | 914 | 902 | 908 | 353,000 | 4,540 |
| 2017-08-18 | 922 | 924 | 903 | 906 | 427,000 | 4,530 |
| 2017-08-17 | 924 | 935 | 922 | 928 | 378,000 | 4,640 |
| 2017-08-16 | 927 | 936 | 920 | 921 | 343,000 | 4,605 |
| 2017-08-15 | 926 | 938 | 920 | 921 | 434,000 | 4,605 |
| 2017-08-14 | 919 | 929 | 913 | 914 | 446,000 | 4,570 |
| 2017-08-10 | 939 | 942 | 922 | 937 | 520,000 | 4,685 |
| 2017-08-09 | 958 | 958 | 935 | 939 | 704,000 | 4,695 |
| 2017-08-08 | 957 | 971 | 956 | 964 | 489,000 | 4,820 |
| 2017-08-07 | 943 | 969 | 935 | 962 | 803,000 | 4,810 |
| 2017-08-04 | 941 | 941 | 928 | 931 | 751,000 | 4,655 |
| 2017-08-03 | 945 | 950 | 917 | 946 | 1,917,000 | 4,730 |
| 2017-08-02 | 958 | 992 | 958 | 991 | 748,000 | 4,955 |
| 2017-08-01 | 988 | 994 | 963 | 972 | 582,000 | 4,860 |
| 2017-07-31 | 975 | 989 | 969 | 985 | 469,000 | 4,925 |
| 2017-07-28 | 1,024 | 1,024 | 973 | 976 | 724,000 | 4,880 |
| 2017-07-27 | 995 | 1,022 | 994 | 1,016 | 730,000 | 5,080 |
| 2017-07-26 | 1,003 | 1,018 | 991 | 995 | 1,076,000 | 4,975 |
| 2017-07-25 | 994 | 1,010 | 986 | 1,000 | 833,000 | 5,000 |
| 2017-07-24 | 981 | 995 | 980 | 993 | 613,000 | 4,965 |
| 2017-07-21 | 992 | 998 | 981 | 995 | 1,007,000 | 4,975 |
| 2017-07-20 | 975 | 998 | 975 | 992 | 785,000 | 4,960 |
| 2017-07-19 | 968 | 988 | 965 | 975 | 1,113,000 | 4,875 |
| 2017-07-18 | 950 | 966 | 943 | 963 | 1,103,000 | 4,815 |
| 2017-07-14 | 929 | 949 | 929 | 943 | 1,162,000 | 4,715 |
| 2017-07-13 | 887 | 921 | 886 | 919 | 1,381,000 | 4,595 |
| 2017-07-12 | 885 | 885 | 876 | 880 | 484,000 | 4,400 |
| 2017-07-11 | 886 | 886 | 878 | 883 | 307,000 | 4,415 |
| 2017-07-10 | 880 | 887 | 877 | 880 | 572,000 | 4,400 |
| 2017-07-07 | 868 | 875 | 863 | 873 | 343,000 | 4,365 |
| 2017-07-06 | 879 | 882 | 869 | 874 | 413,000 | 4,370 |
| 2017-07-05 | 848 | 873 | 845 | 872 | 704,000 | 4,360 |
| 2017-07-04 | 879 | 880 | 851 | 859 | 703,000 | 4,295 |
| 2017-07-03 | 888 | 889 | 875 | 875 | 334,000 | 4,375 |
| 2017-06-30 | 877 | 887 | 865 | 883 | 566,000 | 4,415 |
| 2017-06-29 | 888 | 888 | 878 | 887 | 317,000 | 4,435 |
| 2017-06-28 | 897 | 897 | 876 | 876 | 369,000 | 4,380 |
| 2017-06-27 | 890 | 894 | 885 | 892 | 248,000 | 4,460 |
| 2017-06-26 | 891 | 900 | 887 | 893 | 291,000 | 4,465 |
| 2017-06-23 | 906 | 908 | 890 | 893 | 455,000 | 4,465 |
| 2017-06-22 | 910 | 921 | 908 | 908 | 373,000 | 4,540 |
| 2017-06-21 | 907 | 928 | 902 | 917 | 474,000 | 4,585 |
| 2017-06-20 | 887 | 923 | 884 | 917 | 819,000 | 4,585 |
| 2017-06-19 | 847 | 873 | 841 | 871 | 414,000 | 4,355 |
| 2017-06-16 | 846 | 858 | 841 | 843 | 421,000 | 4,215 |
| 2017-06-15 | 846 | 854 | 838 | 846 | 435,000 | 4,230 |
| 2017-06-14 | 860 | 861 | 843 | 849 | 525,000 | 4,245 |
| 2017-06-13 | 860 | 868 | 853 | 860 | 237,000 | 4,300 |
| 2017-06-12 | 892 | 892 | 866 | 868 | 370,000 | 4,340 |
| 2017-06-09 | 885 | 898 | 879 | 894 | 613,000 | 4,470 |
| 2017-06-08 | 869 | 884 | 869 | 880 | 523,000 | 4,400 |
| 2017-06-07 | 863 | 873 | 862 | 872 | 353,000 | 4,360 |
| 2017-06-06 | 876 | 877 | 862 | 865 | 374,000 | 4,325 |
| 2017-06-05 | 864 | 877 | 863 | 874 | 405,000 | 4,370 |
| 2017-06-02 | 866 | 873 | 862 | 865 | 582,000 | 4,325 |
| 2017-06-01 | 842 | 866 | 841 | 858 | 593,000 | 4,290 |
| 2017-05-31 | 839 | 846 | 833 | 845 | 344,000 | 4,225 |
| 2017-05-30 | 830 | 844 | 829 | 841 | 285,000 | 4,205 |
| 2017-05-29 | 835 | 842 | 832 | 832 | 317,000 | 4,160 |
| 2017-05-26 | 846 | 846 | 840 | 840 | 348,000 | 4,200 |
| 2017-05-25 | 841 | 845 | 837 | 838 | 267,000 | 4,190 |
| 2017-05-24 | 837 | 843 | 833 | 843 | 471,000 | 4,215 |
| 2017-05-23 | 845 | 846 | 828 | 831 | 413,000 | 4,155 |
| 2017-05-22 | 812 | 839 | 811 | 830 | 438,000 | 4,150 |
| 2017-05-19 | 810 | 825 | 801 | 819 | 628,000 | 4,095 |
| 2017-05-18 | 778 | 809 | 778 | 809 | 994,000 | 4,045 |
| 2017-05-17 | 799 | 806 | 793 | 806 | 613,000 | 4,030 |
| 2017-05-16 | 799 | 810 | 798 | 810 | 478,000 | 4,050 |
| 2017-05-15 | 799 | 810 | 794 | 801 | 925,000 | 4,005 |
| 2017-05-12 | 764 | 803 | 759 | 798 | 1,573,000 | 3,990 |
| 2017-05-11 | 750 | 752 | 743 | 745 | 216,000 | 3,725 |
| 2017-05-10 | 756 | 759 | 747 | 748 | 395,000 | 3,740 |
| 2017-05-09 | 756 | 762 | 753 | 753 | 320,000 | 3,765 |
| 2017-05-08 | 735 | 762 | 734 | 761 | 621,000 | 3,805 |
| 2017-05-02 | 724 | 736 | 722 | 725 | 471,000 | 3,625 |
| 2017-05-01 | 701 | 726 | 701 | 724 | 328,000 | 3,620 |
| 2017-04-28 | 715 | 718 | 701 | 707 | 682,000 | 3,535 |
| 2017-04-27 | 717 | 722 | 713 | 720 | 351,000 | 3,600 |
| 2017-04-26 | 707 | 709 | 702 | 708 | 249,000 | 3,540 |
| 2017-04-25 | 686 | 701 | 684 | 699 | 271,000 | 3,495 |
| 2017-04-24 | 684 | 687 | 677 | 687 | 316,000 | 3,435 |
| 2017-04-21 | 678 | 679 | 669 | 672 | 294,000 | 3,360 |
| 2017-04-20 | 664 | 671 | 664 | 669 | 266,000 | 3,345 |
| 2017-04-19 | 666 | 671 | 662 | 664 | 252,000 | 3,320 |
| 2017-04-18 | 668 | 670 | 664 | 668 | 309,000 | 3,340 |
| 2017-04-17 | 659 | 660 | 651 | 656 | 210,000 | 3,280 |
| 2017-04-14 | 661 | 666 | 659 | 662 | 146,000 | 3,310 |
| 2017-04-13 | 670 | 671 | 659 | 669 | 215,000 | 3,345 |
| 2017-04-12 | 689 | 689 | 670 | 675 | 253,000 | 3,375 |
| 2017-04-11 | 688 | 693 | 682 | 687 | 196,000 | 3,435 |
| 2017-04-10 | 699 | 700 | 690 | 696 | 164,000 | 3,480 |
| 2017-04-07 | 698 | 701 | 686 | 689 | 320,000 | 3,445 |
| 2017-04-06 | 701 | 707 | 686 | 690 | 382,000 | 3,450 |
| 2017-04-05 | 710 | 721 | 697 | 704 | 424,000 | 3,520 |
| 2017-04-04 | 725 | 725 | 704 | 707 | 366,000 | 3,535 |
| 2017-04-03 | 723 | 731 | 719 | 725 | 277,000 | 3,625 |
| 2017-03-31 | 743 | 743 | 724 | 724 | 293,000 | 3,620 |
| 2017-03-30 | 741 | 745 | 728 | 731 | 376,000 | 3,655 |
| 2017-03-29 | 748 | 750 | 734 | 741 | 241,000 | 3,705 |
| 2017-03-28 | 744 | 745 | 735 | 739 | 333,000 | 3,695 |
| 2017-03-27 | 738 | 739 | 725 | 730 | 387,000 | 3,650 |
| 2017-03-24 | 736 | 745 | 735 | 744 | 148,000 | 3,720 |
| 2017-03-23 | 736 | 738 | 731 | 738 | 210,000 | 3,690 |
| 2017-03-22 | 754 | 757 | 734 | 736 | 308,000 | 3,680 |
| 2017-03-21 | 755 | 766 | 755 | 765 | 186,000 | 3,825 |
| 2017-03-17 | 758 | 763 | 753 | 763 | 262,000 | 3,815 |
| 2017-03-16 | 750 | 762 | 748 | 760 | 258,000 | 3,800 |
| 2017-03-15 | 759 | 762 | 751 | 754 | 229,000 | 3,770 |
| 2017-03-14 | 774 | 774 | 763 | 765 | 222,000 | 3,825 |
| 2017-03-13 | 775 | 775 | 764 | 774 | 273,000 | 3,870 |
| 2017-03-10 | 772 | 777 | 771 | 775 | 413,000 | 3,875 |
| 2017-03-09 | 769 | 769 | 756 | 763 | 213,000 | 3,815 |
| 2017-03-08 | 761 | 770 | 761 | 767 | 198,000 | 3,835 |
| 2017-03-07 | 774 | 774 | 764 | 765 | 233,000 | 3,825 |
| 2017-03-06 | 769 | 779 | 768 | 774 | 196,000 | 3,870 |
| 2017-03-03 | 770 | 775 | 766 | 769 | 312,000 | 3,845 |
| 2017-03-02 | 760 | 782 | 757 | 779 | 652,000 | 3,895 |
| 2017-03-01 | 752 | 758 | 744 | 756 | 395,000 | 3,780 |
| 2017-02-28 | 737 | 758 | 735 | 744 | 754,000 | 3,720 |
| 2017-02-27 | 725 | 732 | 717 | 729 | 328,000 | 3,645 |
| 2017-02-24 | 729 | 735 | 729 | 732 | 154,000 | 3,660 |
| 2017-02-23 | 733 | 733 | 725 | 733 | 150,000 | 3,665 |
| 2017-02-22 | 730 | 736 | 724 | 729 | 241,000 | 3,645 |
| 2017-02-21 | 722 | 730 | 720 | 730 | 206,000 | 3,650 |
| 2017-02-20 | 731 | 736 | 719 | 721 | 261,000 | 3,605 |
| 2017-02-17 | 730 | 736 | 723 | 735 | 526,000 | 3,675 |
| 2017-02-16 | 721 | 724 | 715 | 722 | 199,000 | 3,610 |
| 2017-02-15 | 719 | 730 | 719 | 722 | 536,000 | 3,610 |
| 2017-02-14 | 713 | 717 | 710 | 713 | 262,000 | 3,565 |
| 2017-02-13 | 713 | 713 | 704 | 709 | 364,000 | 3,545 |
| 2017-02-10 | 701 | 710 | 698 | 707 | 399,000 | 3,535 |
| 2017-02-09 | 711 | 713 | 692 | 695 | 492,000 | 3,475 |
| 2017-02-08 | 705 | 718 | 704 | 708 | 452,000 | 3,540 |
| 2017-02-07 | 682 | 714 | 682 | 703 | 736,000 | 3,515 |
| 2017-02-06 | 701 | 707 | 647 | 682 | 1,826,000 | 3,410 |
| 2017-02-03 | 706 | 717 | 705 | 714 | 362,000 | 3,570 |
| 2017-02-02 | 732 | 732 | 706 | 709 | 282,000 | 3,545 |
| 2017-02-01 | 721 | 727 | 716 | 727 | 335,000 | 3,635 |
| 2017-01-31 | 725 | 728 | 716 | 727 | 469,000 | 3,635 |
| 2017-01-30 | 732 | 740 | 728 | 738 | 379,000 | 3,690 |
| 2017-01-27 | 755 | 755 | 744 | 746 | 311,000 | 3,730 |
| 2017-01-26 | 750 | 758 | 749 | 756 | 397,000 | 3,780 |
| 2017-01-25 | 743 | 747 | 736 | 745 | 324,000 | 3,725 |
| 2017-01-24 | 744 | 751 | 735 | 739 | 440,000 | 3,695 |
| 2017-01-23 | 741 | 762 | 740 | 748 | 635,000 | 3,740 |
| 2017-01-20 | 737 | 751 | 725 | 750 | 1,247,000 | 3,750 |
| 2017-01-19 | 700 | 710 | 699 | 710 | 308,000 | 3,550 |
| 2017-01-18 | 714 | 714 | 692 | 696 | 561,000 | 3,480 |
| 2017-01-17 | 726 | 729 | 717 | 718 | 403,000 | 3,590 |
| 2017-01-16 | 731 | 735 | 724 | 726 | 278,000 | 3,630 |
| 2017-01-13 | 717 | 732 | 717 | 729 | 296,000 | 3,645 |
| 2017-01-12 | 730 | 732 | 717 | 726 | 378,000 | 3,630 |
| 2017-01-11 | 724 | 732 | 722 | 731 | 348,000 | 3,655 |
| 2017-01-10 | 740 | 740 | 724 | 728 | 432,000 | 3,640 |
| 2017-01-06 | 731 | 740 | 731 | 740 | 369,000 | 3,700 |
| 2017-01-05 | 748 | 748 | 734 | 739 | 302,000 | 3,695 |
| 2017-01-04 | 725 | 749 | 725 | 749 | 557,000 | 3,745 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
