6699 ダイヤモンドエレクトリックホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,279	1,292	1,252	1,288	40,900	1,288
2021-12-29	1,270	1,314	1,270	1,299	54,100	1,299
2021-12-28	1,246	1,318	1,242	1,262	150,900	1,262
2021-12-27	1,271	1,283	1,233	1,241	90,400	1,241
2021-12-24	1,286	1,310	1,268	1,296	50,800	1,296
2021-12-23	1,220	1,286	1,220	1,282	79,300	1,282
2021-12-22	1,190	1,239	1,180	1,216	106,200	1,216
2021-12-21	1,170	1,201	1,155	1,191	90,400	1,191
2021-12-20	1,231	1,231	1,161	1,165	491,800	1,165
2021-12-17	1,278	1,278	1,224	1,231	59,100	1,231
2021-12-16	1,286	1,294	1,268	1,278	87,800	1,278
2021-12-15	1,248	1,284	1,248	1,263	48,200	1,263
2021-12-14	1,284	1,290	1,235	1,245	100,300	1,245
2021-12-13	1,312	1,348	1,269	1,283	88,800	1,283
2021-12-10	1,348	1,348	1,304	1,312	45,600	1,312
2021-12-09	1,370	1,392	1,326	1,332	72,000	1,332
2021-12-08	1,382	1,395	1,350	1,370	75,300	1,370
2021-12-07	1,332	1,394	1,332	1,374	145,000	1,374
2021-12-06	1,340	1,365	1,299	1,311	480,700	1,311
2021-12-03	1,298	1,348	1,285	1,335	63,700	1,335
2021-12-02	1,300	1,336	1,284	1,293	52,100	1,293
2021-12-01	1,295	1,343	1,262	1,330	80,400	1,330
2021-11-30	1,324	1,375	1,289	1,291	98,600	1,291
2021-11-29	1,325	1,364	1,306	1,311	87,000	1,311
2021-11-26	1,380	1,388	1,342	1,367	93,500	1,367
2021-11-25	1,412	1,441	1,375	1,380	117,700	1,380
2021-11-24	1,474	1,518	1,393	1,412	162,000	1,412
2021-11-22	1,441	1,467	1,397	1,450	103,300	1,450
2021-11-19	1,432	1,478	1,431	1,454	93,500	1,454
2021-11-18	1,441	1,486	1,427	1,447	82,100	1,447
2021-11-17	1,514	1,514	1,434	1,464	178,200	1,464
2021-11-16	1,482	1,550	1,453	1,493	177,100	1,493
2021-11-15	1,240	1,577	1,234	1,498	779,100	1,498
2021-11-12	1,985	2,005	1,504	1,504	104,600	1,504
2021-11-11	2,004	2,040	2,002	2,004	49,600	2,004
2021-11-10	2,030	2,046	2,003	2,019	64,200	2,019
2021-11-09	2,087	2,144	2,044	2,055	52,900	2,055
2021-11-08	2,110	2,111	2,070	2,087	29,700	2,087
2021-11-05	2,145	2,145	2,092	2,110	60,000	2,110
2021-11-04	2,160	2,220	2,153	2,153	63,200	2,153
2021-11-02	2,149	2,167	2,122	2,127	34,400	2,127
2021-11-01	2,148	2,177	2,129	2,149	35,400	2,149
2021-10-29	2,129	2,129	2,094	2,107	33,700	2,107
2021-10-28	2,078	2,136	2,059	2,129	89,000	2,129
2021-10-27	2,150	2,151	2,087	2,095	56,200	2,095
2021-10-26	2,111	2,193	2,111	2,180	63,400	2,180
2021-10-25	2,082	2,114	2,064	2,091	69,000	2,091
2021-10-22	2,122	2,167	2,106	2,129	48,300	2,129
2021-10-21	2,167	2,195	2,122	2,122	50,400	2,122
2021-10-20	2,247	2,267	2,151	2,166	84,400	2,166
2021-10-19	2,235	2,285	2,209	2,249	62,300	2,249
2021-10-18	2,180	2,226	2,161	2,214	75,000	2,214
2021-10-15	2,161	2,202	2,143	2,180	68,500	2,180
2021-10-14	2,111	2,140	2,081	2,140	67,400	2,140
2021-10-13	2,139	2,155	2,094	2,114	58,300	2,114
2021-10-12	2,182	2,206	2,149	2,160	53,300	2,160
2021-10-11	2,157	2,218	2,148	2,206	68,200	2,206
2021-10-08	2,208	2,248	2,147	2,172	93,900	2,172
2021-10-07	2,171	2,217	2,158	2,192	56,500	2,192
2021-10-06	2,194	2,247	2,130	2,148	90,600	2,148
2021-10-05	2,111	2,205	2,088	2,188	116,500	2,188
2021-10-04	2,250	2,264	2,120	2,159	205,900	2,159
2021-10-01	2,245	2,291	2,221	2,237	93,400	2,237
2021-09-30	2,352	2,352	2,237	2,258	109,300	2,258
2021-09-29	2,271	2,352	2,256	2,352	98,900	2,352
2021-09-28	2,400	2,409	2,290	2,297	287,100	2,297
2021-09-27	2,405	2,432	2,381	2,385	54,700	2,385
2021-09-24	2,398	2,432	2,378	2,417	78,000	2,417
2021-09-22	2,350	2,390	2,291	2,315	124,200	2,315
2021-09-21	2,350	2,414	2,320	2,368	142,800	2,368
2021-09-17	2,488	2,493	2,435	2,456	63,200	2,456
2021-09-16	2,559	2,593	2,430	2,471	137,400	2,471
2021-09-15	2,560	2,578	2,513	2,552	88,000	2,552
2021-09-14	2,621	2,630	2,574	2,595	80,800	2,595
2021-09-13	2,619	2,652	2,564	2,591	106,700	2,591
2021-09-10	2,650	2,710	2,609	2,632	166,500	2,632
2021-09-09	2,600	2,746	2,580	2,618	221,300	2,618
2021-09-08	2,564	2,640	2,518	2,623	206,300	2,623
2021-09-07	2,568	2,643	2,508	2,538	156,500	2,538
2021-09-06	2,519	2,566	2,502	2,546	107,900	2,546
2021-09-03	2,477	2,538	2,465	2,474	88,900	2,474
2021-09-02	2,524	2,528	2,470	2,498	101,100	2,498
2021-09-01	2,545	2,584	2,475	2,525	140,700	2,525
2021-08-31	2,452	2,551	2,450	2,519	221,700	2,519
2021-08-30	2,336	2,465	2,325	2,449	177,600	2,449
2021-08-27	2,280	2,314	2,248	2,287	95,800	2,287
2021-08-26	2,322	2,355	2,286	2,293	65,600	2,293
2021-08-25	2,370	2,397	2,312	2,327	105,900	2,327
2021-08-24	2,329	2,414	2,329	2,366	103,700	2,366
2021-08-23	2,277	2,360	2,256	2,318	125,400	2,318
2021-08-20	2,336	2,388	2,236	2,248	248,000	2,248
2021-08-19	2,395	2,463	2,364	2,365	122,500	2,365
2021-08-18	2,380	2,494	2,347	2,446	178,100	2,446
2021-08-17	2,471	2,510	2,373	2,373	209,200	2,373
2021-08-16	2,569	2,585	2,423	2,441	338,600	2,441
2021-08-13	2,710	2,778	2,524	2,551	614,500	2,551
2021-08-12	2,907	2,998	2,831	2,865	293,700	2,865
2021-08-11	2,980	2,980	2,887	2,890	171,100	2,890
2021-08-10	2,875	2,971	2,873	2,942	91,800	2,942
2021-08-06	2,920	2,943	2,884	2,895	88,400	2,895
2021-08-05	2,950	3,000	2,868	2,884	162,900	2,884
2021-08-04	2,997	3,035	2,914	2,957	138,500	2,957
2021-08-03	3,070	3,135	2,985	2,987	115,500	2,987
2021-08-02	2,970	3,080	2,970	3,050	105,300	3,050
2021-07-30	3,140	3,185	3,000	3,025	228,400	3,025
2021-07-29	3,155	3,250	3,115	3,155	181,300	3,155
2021-07-28	3,250	3,370	3,105	3,110	582,700	3,110
2021-07-27	3,365	3,580	3,345	3,450	314,800	3,450
2021-07-26	3,400	3,400	3,240	3,350	191,500	3,350
2021-07-21	3,445	3,445	3,250	3,320	263,300	3,320
2021-07-20	3,530	3,545	3,305	3,325	336,000	3,325
2021-07-19	3,510	3,600	3,410	3,560	460,800	3,560
2021-07-16	3,405	3,635	3,395	3,580	672,500	3,580
2021-07-15	3,315	3,525	3,155	3,445	846,700	3,445
2021-07-14	3,060	3,485	2,982	3,435	1,269,100	3,435
2021-07-13	2,835	3,005	2,791	3,000	475,400	3,000
2021-07-12	2,800	2,880	2,772	2,794	292,700	2,794
2021-07-09	2,710	2,788	2,690	2,781	108,300	2,781
2021-07-08	2,779	2,817	2,727	2,730	98,500	2,730
2021-07-07	2,794	2,860	2,767	2,781	133,700	2,781
2021-07-06	2,787	2,826	2,767	2,814	89,400	2,814
2021-07-05	2,785	2,819	2,754	2,787	79,900	2,787
2021-07-02	2,731	2,801	2,701	2,797	164,500	2,797
2021-07-01	2,806	2,809	2,691	2,697	174,100	2,697
2021-06-30	2,835	2,845	2,791	2,805	74,900	2,805
2021-06-29	2,760	2,860	2,747	2,833	152,200	2,833
2021-06-28	2,760	2,859	2,733	2,785	161,900	2,785
2021-06-25	2,714	2,739	2,684	2,720	77,700	2,720
2021-06-24	2,742	2,760	2,709	2,729	105,300	2,729
2021-06-23	2,711	2,732	2,696	2,730	62,900	2,730
2021-06-22	2,730	2,759	2,700	2,730	100,300	2,730
2021-06-21	2,635	2,701	2,632	2,669	102,000	2,669
2021-06-18	2,775	2,797	2,705	2,710	114,200	2,710
2021-06-17	2,770	2,800	2,741	2,790	122,800	2,790
2021-06-16	2,735	2,770	2,709	2,770	160,300	2,770
2021-06-15	2,720	2,754	2,696	2,712	122,400	2,712
2021-06-14	2,675	2,740	2,657	2,728	187,200	2,728
2021-06-11	2,690	2,739	2,650	2,660	203,800	2,660
2021-06-10	2,761	2,780	2,698	2,713	212,100	2,713
2021-06-09	2,855	2,879	2,755	2,774	359,200	2,774
2021-06-08	2,984	3,060	2,950	2,955	209,800	2,955
2021-06-07	3,100	3,115	2,920	2,949	329,900	2,949
2021-06-04	3,060	3,125	2,958	3,085	221,200	3,085
2021-06-03	2,930	3,060	2,916	3,040	232,000	3,040
2021-06-02	2,999	3,020	2,876	2,904	215,700	2,904
2021-06-01	2,933	3,030	2,850	3,000	199,200	3,000
2021-05-31	2,775	2,990	2,754	2,960	307,200	2,960
2021-05-28	2,830	2,864	2,752	2,775	160,000	2,775
2021-05-27	2,855	2,855	2,780	2,808	77,300	2,808
2021-05-26	2,821	2,859	2,771	2,829	116,700	2,829
2021-05-25	2,755	2,868	2,702	2,837	185,300	2,837
2021-05-24	2,805	2,825	2,695	2,695	111,200	2,695
2021-05-21	2,681	2,814	2,672	2,778	188,800	2,778
2021-05-20	2,631	2,723	2,617	2,673	165,500	2,673
2021-05-19	2,501	2,662	2,495	2,636	186,400	2,636
2021-05-18	2,502	2,590	2,420	2,544	277,400	2,544
2021-05-17	2,646	2,712	2,451	2,500	451,200	2,500
2021-05-14	2,802	3,070	2,439	2,596	2,146,900	2,596
2021-05-13	2,666	2,797	2,630	2,734	207,300	2,734
2021-05-12	2,777	2,820	2,672	2,713	219,300	2,713
2021-05-11	2,780	2,849	2,731	2,755	153,800	2,755
2021-05-10	2,950	3,035	2,820	2,828	196,900	2,828
2021-05-07	2,876	2,969	2,846	2,900	183,700	2,900
2021-05-06	2,755	2,878	2,755	2,846	155,700	2,846
2021-04-30	2,781	2,829	2,733	2,744	112,200	2,744
2021-04-28	2,750	2,810	2,705	2,810	118,000	2,810
2021-04-27	2,765	2,831	2,734	2,734	135,300	2,734
2021-04-26	2,659	2,770	2,645	2,756	168,400	2,756
2021-04-23	2,668	2,732	2,633	2,642	178,800	2,642
2021-04-22	2,686	2,725	2,628	2,718	218,100	2,718
2021-04-21	2,794	2,812	2,592	2,631	389,400	2,631
2021-04-20	2,800	2,862	2,781	2,844	113,600	2,844
2021-04-19	2,859	2,914	2,807	2,836	181,400	2,836
2021-04-16	2,798	2,854	2,761	2,815	160,700	2,815
2021-04-15	2,758	2,811	2,734	2,790	133,000	2,790
2021-04-14	2,783	2,820	2,756	2,760	155,700	2,760
2021-04-13	2,783	2,881	2,766	2,797	310,300	2,797
2021-04-12	3,035	3,045	2,761	2,770	617,400	2,770
2021-04-09	2,980	3,090	2,930	3,035	267,900	3,035
2021-04-08	2,870	3,010	2,844	2,978	280,900	2,978
2021-04-07	2,814	2,988	2,806	2,895	337,600	2,895
2021-04-06	2,827	2,914	2,763	2,817	264,800	2,817
2021-04-05	2,790	2,833	2,726	2,800	218,500	2,800
2021-04-02	2,855	2,885	2,757	2,785	213,800	2,785
2021-04-01	2,833	2,855	2,752	2,829	241,300	2,829
2021-03-31	2,868	2,891	2,707	2,800	328,200	2,800
2021-03-30	2,846	2,946	2,788	2,818	225,100	2,818
2021-03-29	3,000	3,085	2,859	2,870	345,400	2,870
2021-03-26	2,949	3,100	2,900	3,070	566,100	3,070
2021-03-25	2,776	2,870	2,720	2,749	401,000	2,749
2021-03-24	2,842	2,927	2,750	2,826	405,000	2,826
2021-03-23	3,140	3,150	2,788	2,871	783,500	2,871
2021-03-22	3,265	3,325	3,090	3,140	374,000	3,140
2021-03-19	3,245	3,360	3,180	3,265	339,500	3,265
2021-03-18	3,160	3,365	3,105	3,315	556,000	3,315
2021-03-17	3,140	3,285	3,080	3,090	385,300	3,090
2021-03-16	3,255	3,380	3,110	3,175	516,800	3,175
2021-03-15	3,240	3,485	3,200	3,280	984,000	3,280
2021-03-12	2,787	3,195	2,787	3,100	1,250,100	3,100
2021-03-11	2,875	2,885	2,743	2,787	466,500	2,787
2021-03-10	2,910	2,968	2,753	2,825	547,200	2,825
2021-03-09	2,717	2,837	2,664	2,826	604,300	2,826
2021-03-08	2,617	2,758	2,587	2,730	770,700	2,730
2021-03-05	2,598	2,721	2,520	2,564	1,196,000	2,564
2021-03-04	2,671	2,889	2,524	2,570	1,210,000	2,570
2021-03-03	2,970	3,030	2,760	2,761	1,983,100	2,761
2021-03-02	3,300	3,500	3,185	3,460	955,900	3,460
2021-03-01	3,290	3,350	3,055	3,120	804,200	3,120
2021-02-26	3,395	3,615	3,250	3,255	919,800	3,255
2021-02-25	3,665	3,775	3,120	3,570	2,418,300	3,570
2021-02-24	4,360	4,850	3,595	3,595	2,137,000	3,595
2021-02-22	3,605	4,295	3,585	4,295	947,200	4,295
2021-02-19	3,305	3,880	3,305	3,595	893,400	3,595
2021-02-18	3,450	3,520	3,200	3,445	829,000	3,445
2021-02-17	3,380	3,380	3,055	3,380	1,121,900	3,380
2021-02-16	2,560	2,880	2,560	2,880	307,800	2,880
2021-02-15	2,380	2,380	2,380	2,380	143,000	2,380
2021-02-12	1,949	2,004	1,860	1,980	389,300	1,980
2021-02-10	1,993	2,044	1,941	1,949	382,800	1,949
2021-02-09	1,902	2,024	1,862	1,993	506,700	1,993
2021-02-08	1,901	1,960	1,837	1,866	624,200	1,866
2021-02-05	1,800	1,929	1,791	1,921	525,100	1,921
2021-02-04	1,751	1,820	1,731	1,806	399,000	1,806
2021-02-03	1,813	1,884	1,737	1,743	520,800	1,743
2021-02-02	1,688	1,858	1,660	1,849	921,000	1,849
2021-02-01	1,513	1,770	1,506	1,682	1,063,000	1,682
2021-01-29	1,534	1,545	1,450	1,516	438,400	1,516
2021-01-28	1,466	1,581	1,426	1,560	542,200	1,560
2021-01-27	1,570	1,640	1,486	1,505	750,100	1,505
2021-01-26	1,540	1,680	1,470	1,603	1,448,500	1,603
2021-01-25	1,518	1,554	1,482	1,526	391,500	1,526
2021-01-22	1,515	1,565	1,499	1,520	533,100	1,520
2021-01-21	1,445	1,565	1,440	1,514	583,600	1,514
2021-01-20	1,441	1,557	1,439	1,475	1,013,300	1,475
2021-01-19	1,397	1,467	1,385	1,428	779,400	1,428
2021-01-18	1,373	1,387	1,290	1,339	554,700	1,339
2021-01-15	1,451	1,485	1,394	1,412	553,900	1,412
2021-01-14	1,526	1,578	1,420	1,440	926,500	1,440
2021-01-13	1,560	1,622	1,473	1,485	1,268,400	1,485
2021-01-12	1,414	1,600	1,386	1,600	2,135,000	1,600
2021-01-08	1,248	1,416	1,239	1,354	1,187,000	1,354
2021-01-07	1,237	1,306	1,209	1,221	334,500	1,221
2021-01-06	1,153	1,202	1,145	1,196	196,300	1,196
2021-01-05	1,110	1,167	1,100	1,156	158,500	1,156
2021-01-04	1,183	1,186	1,105	1,122	204,400	1,122

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30