6622 (株)ダイヘン の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2092,2652,1822,211173,6002,211
2018-12-272,2602,2602,1622,210140,9002,210
2018-12-262,0622,1492,0622,120139,2002,120
2018-12-252,1042,1202,0392,068161,2002,068
2018-12-212,3042,3192,1972,236183,8002,236
2018-12-202,3832,3932,2482,266133,4002,266
2018-12-192,3782,4272,3292,414149,2002,414
2018-12-182,3792,4372,3452,386141,3002,386
2018-12-172,4182,4472,3882,419107,6002,419
2018-12-142,4992,5102,3952,419134,6002,419
2018-12-132,5012,5432,4932,525109,9002,525
2018-12-122,4462,4992,4292,461115,1002,461
2018-12-112,5212,5212,4072,41493,0002,414
2018-12-102,5682,5692,4562,510165,2002,510
2018-12-072,6762,6912,5862,618130,6002,618
2018-12-062,6152,7212,5912,707197,5002,707
2018-12-052,6592,6942,6422,650159,7002,650
2018-12-042,7762,7932,7282,738108,8002,738
2018-12-032,8012,8332,7762,78392,0002,783
2018-11-302,7532,7862,7282,77591,0002,775
2018-11-292,7552,8112,7552,76197,1002,761
2018-11-282,6762,7392,6682,73394,6002,733
2018-11-272,6452,6962,6182,68877,8002,688
2018-11-262,5992,6432,5802,62363,4002,623
2018-11-222,5702,6292,5522,59189,1002,591
2018-11-212,5132,5992,5002,56979,2002,569
2018-11-202,5622,6412,5322,558149,2002,558
2018-11-192,5102,6372,5102,577107,5002,577
2018-11-162,6002,6032,5002,507105,0002,507
2018-11-152,6552,6702,5962,610134,1002,610
2018-11-142,6502,7302,6502,67487,2002,674
2018-11-132,5942,6562,5502,64885,7002,648
2018-11-122,6482,6832,6172,64475,9002,644
2018-11-092,7902,8202,6872,698125,9002,698
2018-11-082,8562,8832,7742,80194,4002,801
2018-11-072,7912,8602,7332,749148,8002,749
2018-11-062,7762,8262,7652,774103,0002,774
2018-11-052,7142,7902,6992,761183,5002,761
2018-11-022,6152,7312,6152,724125,3002,724
2018-11-012,6282,6782,5942,638111,2002,638
2018-10-312,5892,6452,5552,642142,8002,642
2018-10-302,3752,5342,3692,521140,5002,521
2018-10-292,3642,4462,3422,397163,7002,397
2018-10-262,4882,4982,3592,368161,7002,368
2018-10-252,4762,5202,4432,469240,5002,469
2018-10-242,5542,5862,4952,500231,4002,500
2018-10-232,5392,5792,4302,504394,1002,504
2018-10-222,5592,5952,5242,58061,9002,580
2018-10-192,5702,5772,5322,56672,8002,566
2018-10-182,5982,6202,5762,59093,4002,590
2018-10-172,5402,6232,5402,59478,5002,594
2018-10-162,5032,5392,4762,533103,5002,533
2018-10-152,5642,5642,5072,50787,2002,507
2018-10-122,4912,5742,4702,564178,5002,564
2018-10-112,3882,4672,3722,448244,7002,448
2018-10-102,6392,6492,5612,588145,6002,588
2018-10-092,7502,7722,5972,621204,3002,621
2018-10-052,8462,8462,7522,760217,1002,760
2018-10-042,8362,9152,8362,907163,6002,907
2018-10-032,8502,8552,8232,830144,1002,830
2018-10-022,8812,9322,8632,869112,1002,869
2018-10-012,8862,9052,8772,87898,2002,878
2018-09-282,9252,9302,8982,90874,9002,908
2018-09-272,9803,0052,8682,884237,8002,884
2018-09-263,0103,0402,9603,040143,2003,040
2018-09-25616616604611653,0003,055
2018-09-216006196006171,085,0003,085
2018-09-20605606592599646,0002,995
2018-09-19589608585605701,0003,025
2018-09-18575582566580734,0002,900
2018-09-14560580559579771,0002,895
2018-09-13553563550555484,0002,775
2018-09-12569571548554702,0002,770
2018-09-11574580567569595,0002,845
2018-09-10572585572578399,0002,890
2018-09-07582584572576739,0002,880
2018-09-06584592577592707,0002,960
2018-09-05593600585589345,0002,945
2018-09-04587598584596508,0002,980
2018-09-03604605588590450,0002,950
2018-08-31614614605607432,0003,035
2018-08-30620622610621503,0003,105
2018-08-29609622604617581,0003,085
2018-08-28622622604606817,0003,030
2018-08-27618619610616658,0003,080
2018-08-24610619610617397,0003,085
2018-08-23600612599609408,0003,045
2018-08-22584597584594687,0002,970
2018-08-21596597582584597,0002,920
2018-08-20601608601603210,0003,015
2018-08-17597600593600271,0003,000
2018-08-16590597579595512,0002,975
2018-08-15617617595599524,0002,995
2018-08-14600611596610320,0003,050
2018-08-13608611594596554,0002,980
2018-08-10631631615618659,0003,090
2018-08-09621632616631563,0003,155
2018-08-08607624604621842,0003,105
2018-08-07605605593602564,0003,010
2018-08-065936055926001,166,0003,000
2018-08-036356365885914,116,0002,955
2018-08-02719721704709507,0003,545
2018-08-01717724708715470,0003,575
2018-07-317067186977111,675,0003,555
2018-07-30699703693701487,0003,505
2018-07-27689707685698666,0003,490
2018-07-26684686680684278,0003,420
2018-07-25683690678680338,0003,400
2018-07-24667679666679369,0003,395
2018-07-23658664656662250,0003,310
2018-07-20671675658662413,0003,310
2018-07-19665679665675505,0003,375
2018-07-18666674664665346,0003,325
2018-07-17666672656666426,0003,330
2018-07-13660670659667368,0003,335
2018-07-12662667656660358,0003,300
2018-07-11671672654663479,0003,315
2018-07-10670686670673888,0003,365
2018-07-09658664646663932,0003,315
2018-07-06645659640658491,0003,290
2018-07-05645650640645469,0003,225
2018-07-04651652640645421,0003,225
2018-07-03669671650655658,0003,275
2018-07-026786866626651,117,0003,325
2018-06-29667671659667395,0003,335
2018-06-28665667655663595,0003,315
2018-06-27674674659668590,0003,340
2018-06-266506796476731,155,0003,365
2018-06-25671676654655483,0003,275
2018-06-22661672655669542,0003,345
2018-06-21667681664666427,0003,330
2018-06-20664668646667981,0003,335
2018-06-196896946686701,057,0003,350
2018-06-187287326836881,303,0003,440
2018-06-157737737207281,710,0003,640
2018-06-14753760753759399,0003,795
2018-06-13761761752758301,0003,790
2018-06-12766769760764371,0003,820
2018-06-11766768757762333,0003,810
2018-06-08772780766768522,0003,840
2018-06-07771784769778725,0003,890
2018-06-06776785772781354,0003,905
2018-06-05796798777779445,0003,895
2018-06-04784799784794449,0003,970
2018-06-01762784762781472,0003,905
2018-05-31777785761773683,0003,865
2018-05-30776780768777455,0003,885
2018-05-29797803783791479,0003,955
2018-05-28785796785794291,0003,970
2018-05-25785791775788453,0003,940
2018-05-24793793771775473,0003,875
2018-05-23801805790794392,0003,970
2018-05-22813820801804500,0004,020
2018-05-217978267958141,540,0004,070
2018-05-18795798790797307,0003,985
2018-05-17786792785790203,0003,950
2018-05-16797800782785606,0003,925
2018-05-15803806794795404,0003,975
2018-05-14803805792794620,0003,970
2018-05-118248517837981,466,0003,990
2018-05-10861874842850753,0004,250
2018-05-09845862839842991,0004,210
2018-05-08836846836844308,0004,220
2018-05-07843845826835351,0004,175
2018-05-02835849835848494,0004,240
2018-05-01850850826827415,0004,135
2018-04-27853856835852469,0004,260
2018-04-26837861835853895,0004,265
2018-04-25835835819825285,0004,125
2018-04-24835838826838406,0004,190
2018-04-23833839828833186,0004,165
2018-04-20845845832835278,0004,175
2018-04-19836854836848553,0004,240
2018-04-18815832812832413,0004,160
2018-04-17827827807812240,0004,060
2018-04-16829832808819369,0004,095
2018-04-13815833812826429,0004,130
2018-04-12825825805807278,0004,035
2018-04-11824834818820559,0004,100
2018-04-10793813789809636,0004,045
2018-04-09806806790802654,0004,010
2018-04-06818829813820723,0004,100
2018-04-05806810799809433,0004,045
2018-04-04804812799802456,0004,010
2018-04-03800806795803412,0004,015
2018-03-30812819809817587,0004,085
2018-03-29800804784798492,0003,990
2018-03-28786793781792531,0003,960
2018-03-27790806788805621,0004,025
2018-03-26753779749778662,0003,890
2018-03-237967987647671,104,0003,835
2018-03-22833839810823654,0004,115
2018-03-20830839826834558,0004,170
2018-03-19843854827837655,0004,185
2018-03-16845855841854936,0004,270
2018-03-15847853831851669,0004,255
2018-03-14844853840847557,0004,235
2018-03-13839854836854730,0004,270
2018-03-12839849834847681,0004,235
2018-03-09827839817826720,0004,130
2018-03-08817820805813414,0004,065
2018-03-07811819800803598,0004,015
2018-03-06820834800804722,0004,020
2018-03-05817822799804871,0004,020
2018-03-02817829812817887,0004,085
2018-03-018508518288351,053,0004,175
2018-02-28853866850853998,0004,265
2018-02-278538588458541,311,0004,270
2018-02-26849851837845728,0004,225
2018-02-23838843831840571,0004,200
2018-02-22839841821838993,0004,190
2018-02-21825841811836957,0004,180
2018-02-20830830816827715,0004,135
2018-02-19820839814838961,0004,190
2018-02-16806821798813820,0004,065
2018-02-157958207908061,061,0004,030
2018-02-147877987707871,209,0003,935
2018-02-138228277988011,239,0004,005
2018-02-097838077768071,491,0004,035
2018-02-088218327968232,475,0004,115
2018-02-078938998328362,897,0004,180
2018-02-069029048198334,444,0004,165
2018-02-051,0281,0391,0061,022924,0005,110
2018-02-021,0681,0681,0491,058421,0005,290
2018-02-011,0531,0601,0421,059456,0005,295
2018-01-311,0511,0571,0421,042494,0005,210
2018-01-301,0851,0851,0511,056637,0005,280
2018-01-291,0891,0921,0741,087479,0005,435
2018-01-261,0701,0871,0681,081700,0005,405
2018-01-251,0861,0861,0691,072609,0005,360
2018-01-241,0981,0981,0861,088430,0005,440
2018-01-231,0951,1011,0871,099572,0005,495
2018-01-221,1111,1121,0911,095452,0005,475
2018-01-191,0911,0991,0811,099645,0005,495
2018-01-181,1201,1301,0931,096862,0005,480
2018-01-171,0861,1251,0831,1101,043,0005,550
2018-01-161,0791,0901,0701,090481,0005,450
2018-01-151,1001,1041,0841,088289,0005,440
2018-01-121,0901,1031,0821,093492,0005,465
2018-01-111,0721,0891,0711,089484,0005,445
2018-01-101,0901,0901,0791,086371,0005,430
2018-01-091,1001,1031,0811,090616,0005,450
2018-01-051,0811,0941,0791,091749,0005,455
2018-01-041,0801,1041,0701,0891,400,0005,445

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