6622 (株)ダイヘンの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	545	548	540	540	248,000	2,410.71
1986-12-26	555	560	545	546	166,000	2,437.50
1986-12-25	564	570	556	556	100,000	2,482.14
1986-12-24	563	570	557	562	218,000	2,508.93
1986-12-23	579	579	562	568	320,000	2,535.71
1986-12-22	585	585	577	577	109,000	2,575.89
1986-12-19	589	590	581	581	185,000	2,593.75
1986-12-18	590	592	585	585	141,000	2,611.61
1986-12-17	591	600	591	591	108,000	2,638.39
1986-12-16	593	608	593	599	55,000	2,674.11
1986-12-15	593	600	590	590	77,000	2,633.93
1986-12-12	590	600	585	590	411,000	2,633.93
1986-12-11	606	610	600	600	127,000	2,678.57
1986-12-10	605	610	605	610	105,000	2,723.21
1986-12-09	611	615	605	605	149,000	2,700.89
1986-12-08	620	622	610	610	125,000	2,723.21
1986-12-06	615	616	615	615	147,000	2,745.54
1986-12-05	632	632	620	622	219,000	2,776.79
1986-12-04	628	628	615	622	225,000	2,776.79
1986-12-03	631	638	625	638	314,000	2,848.21
1986-12-02	639	654	621	621	1,428,000	2,772.32
1986-12-01	608	640	605	640	1,634,000	2,857.14
1986-11-29	595	610	595	601	383,000	2,683.04
1986-11-28	590	595	590	595	212,000	2,656.25
1986-11-27	590	599	585	585	65,000	2,611.61
1986-11-26	600	602	580	588	101,000	2,625
1986-11-25	600	610	585	599	133,000	2,674.11
1986-11-22	600	600	592	595	59,000	2,656.25
1986-11-21	590	604	590	593	254,000	2,647.32
1986-11-20	578	585	568	580	90,000	2,589.29
1986-11-19	556	590	556	579	179,000	2,584.82
1986-11-18	552	560	552	552	37,000	2,464.29
1986-11-17	560	570	551	551	145,000	2,459.82
1986-11-14	570	570	560	560	51,000	2,500
1986-11-13	580	580	565	565	35,000	2,522.32
1986-11-12	575	575	565	570	74,000	2,544.64
1986-11-11	581	581	565	565	91,000	2,522.32
1986-11-10	583	590	551	579	340,000	2,584.82
1986-11-07	619	626	582	582	1,073,000	2,598.21
1986-11-06	546	590	545	589	380,000	2,629.46
1986-11-05	535	548	535	546	186,000	2,437.50
1986-11-04	540	545	530	539	138,000	2,406.25
1986-11-01	535	535	531	535	20,000	2,388.39
1986-10-31	541	549	526	526	138,000	2,348.21
1986-10-30	530	548	521	540	194,000	2,410.71
1986-10-29	540	540	520	521	83,000	2,325.89
1986-10-28	535	544	530	544	25,000	2,428.57
1986-10-27	538	544	538	538	50,000	2,401.79
1986-10-25	538	544	531	544	61,000	2,428.57
1986-10-24	535	540	535	538	75,000	2,401.79
1986-10-23	520	530	518	530	49,000	2,366.07
1986-10-22	531	538	518	518	181,000	2,312.50
1986-10-21	541	543	530	530	92,000	2,366.07
1986-10-20	543	545	541	543	55,000	2,424.11
1986-10-17	545	545	539	541	34,000	2,415.18
1986-10-16	540	540	536	537	40,000	2,397.32
1986-10-15	533	548	533	536	55,000	2,392.86
1986-10-14	531	535	530	531	65,000	2,370.54
1986-10-13	530	535	530	530	62,000	2,366.07
1986-10-09	526	535	523	530	246,000	2,366.07
1986-10-08	530	532	524	524	304,000	2,339.29
1986-10-07	535	535	526	526	142,000	2,348.21
1986-10-06	530	538	525	525	164,000	2,343.75
1986-10-04	529	530	520	524	79,000	2,339.29
1986-10-03	521	530	505	519	134,000	2,316.96
1986-10-02	549	549	520	521	230,000	2,325.89
1986-10-01	550	560	545	554	170,000	2,473.21
1986-09-30	571	580	535	540	198,000	2,410.71
1986-09-29	570	571	565	571	167,000	2,549.11
1986-09-27	570	570	566	570	105,000	2,544.64
1986-09-26	580	580	566	567	241,000	2,531.25
1986-09-25	580	585	566	570	228,000	2,544.64
1986-09-24	600	607	595	600	94,000	2,678.57
1986-09-22	603	610	601	606	41,000	2,705.36
1986-09-19	610	610	603	603	76,000	2,691.96
1986-09-18	599	604	590	603	91,000	2,691.96
1986-09-17	571	609	571	599	214,000	2,674.11
1986-09-16	613	615	555	561	536,000	2,504.46
1986-09-12	610	629	610	623	333,000	2,781.25
1986-09-11	648	650	634	635	311,000	2,834.82
1986-09-10	650	659	648	648	153,000	2,892.86
1986-09-09	654	660	645	650	181,000	2,901.79
1986-09-08	652	665	650	651	108,000	2,906.25
1986-09-06	663	664	642	642	353,000	2,866.07
1986-09-05	660	668	658	664	230,000	2,964.29
1986-09-04	641	650	641	646	108,000	2,883.93
1986-09-03	666	666	640	645	122,000	2,879.46
1986-09-02	640	669	640	660	222,000	2,946.43
1986-09-01	649	650	631	640	249,000	2,857.14
1986-08-30	651	659	650	652	98,000	2,910.71
1986-08-29	665	669	659	659	223,000	2,941.96
1986-08-28	665	679	660	669	181,000	2,986.61
1986-08-27	670	680	665	665	412,000	2,968.75
1986-08-26	675	678	665	665	452,000	2,968.75
1986-08-25	650	670	650	670	360,000	2,991.07
1986-08-23	660	661	655	658	123,000	2,937.50
1986-08-22	671	680	655	661	260,000	2,950.89
1986-08-21	682	688	680	680	405,000	3,035.71
1986-08-20	685	700	685	685	575,000	3,058.04
1986-08-19	700	708	680	700	377,000	3,125
1986-08-18	714	715	701	708	271,000	3,160.71
1986-08-15	733	733	715	715	526,000	3,191.96
1986-08-14	725	742	725	733	2,120,000	3,272.32
1986-08-13	708	723	704	719	574,000	3,209.82
1986-08-12	710	710	701	708	574,000	3,160.71
1986-08-11	710	718	698	703	530,000	3,138.39
1986-08-08	747	747	705	710	2,167,000	3,169.64
1986-08-07	720	744	720	737	5,987,001	3,290.18
1986-08-06	710	720	705	715	2,996,000	3,191.96
1986-08-05	680	705	670	700	2,052,000	3,125
1986-08-04	660	660	650	657	56,000	2,933.04
1986-08-02	638	650	638	642	62,000	2,866.07
1986-08-01	635	640	630	640	296,000	2,857.14
1986-07-31	645	650	636	638	195,000	2,848.21
1986-07-30	660	660	650	655	286,000	2,924.11
1986-07-29	655	655	635	635	332,000	2,834.82
1986-07-28	660	663	658	660	106,000	2,946.43
1986-07-26	665	670	660	660	164,000	2,946.43
1986-07-25	671	675	660	663	270,000	2,959.82
1986-07-24	675	679	670	672	249,000	3,000
1986-07-23	670	679	662	675	423,000	3,013.39
1986-07-22	671	675	665	670	252,000	2,991.07
1986-07-21	685	685	651	675	522,000	3,013.39
1986-07-19	676	686	676	678	707,000	3,026.79
1986-07-18	680	686	665	686	1,197,000	3,062.50
1986-07-17	686	690	675	680	1,390,000	3,035.71
1986-07-16	691	700	682	683	1,027,000	3,049.11
1986-07-15	690	699	688	691	879,000	3,084.82
1986-07-14	685	699	685	685	658,000	3,058.04
1986-07-11	694	694	678	685	790,000	3,058.04
1986-07-10	675	686	671	685	701,000	3,058.04
1986-07-09	680	685	670	675	464,000	3,013.39
1986-07-08	682	695	673	682	765,000	3,044.64
1986-07-07	679	708	679	683	1,964,000	3,049.11
1986-07-05	680	680	672	675	329,000	3,013.39
1986-07-04	685	685	670	671	915,000	2,995.54
1986-07-03	678	678	669	675	741,000	3,013.39
1986-07-02	674	675	665	675	665,000	3,013.39
1986-07-01	680	690	665	668	569,000	2,982.14
1986-06-30	681	685	650	684	994,000	3,053.57
1986-06-28	680	689	680	680	519,000	3,035.71
1986-06-27	709	709	676	676	3,656,001	3,017.86
1986-06-26	665	704	663	700	4,281,001	3,125
1986-06-25	659	680	650	662	2,717,000	2,955.36
1986-06-24	630	670	620	662	2,216,000	2,955.36
1986-06-23	619	625	618	625	164,000	2,790.18
1986-06-21	614	627	614	618	140,000	2,758.93
1986-06-20	633	635	620	620	406,000	2,767.86
1986-06-19	634	634	625	625	264,000	2,790.18
1986-06-18	616	635	612	635	308,000	2,834.82
1986-06-17	625	630	611	618	262,000	2,758.93
1986-06-16	630	640	630	631	315,000	2,816.96
1986-06-13	637	643	623	630	334,000	2,812.50
1986-06-12	654	654	633	643	624,000	2,870.54
1986-06-11	630	653	625	646	1,369,000	2,883.93
1986-06-10	620	637	620	632	620,000	2,821.43
1986-06-09	655	655	635	640	619,000	2,857.14
1986-06-07	644	658	643	647	2,605,000	2,888.39
1986-06-06	630	644	625	642	2,288,000	2,866.07
1986-06-05	639	644	622	630	1,395,000	2,812.50
1986-06-04	620	635	620	635	1,497,000	2,834.82
1986-06-03	610	628	605	615	1,515,000	2,745.54
1986-06-02	601	608	600	603	780,000	2,691.96
1986-05-31	598	605	598	600	160,000	2,678.57
1986-05-30	601	610	600	600	244,000	2,678.57
1986-05-29	616	617	600	603	816,000	2,691.96
1986-05-28	595	618	595	615	1,134,000	2,745.54
1986-05-27	605	610	600	602	666,000	2,687.50
1986-05-26	600	604	595	603	353,000	2,691.96
1986-05-24	600	600	591	592	171,000	2,642.86
1986-05-23	591	600	591	600	392,000	2,678.57
1986-05-22	600	610	591	593	753,000	2,647.32
1986-05-21	590	599	581	590	894,000	2,633.93
1986-05-20	599	599	580	581	174,000	2,593.75
1986-05-19	592	608	592	599	289,000	2,674.11
1986-05-17	592	592	586	592	234,000	2,642.86
1986-05-16	604	604	585	590	420,000	2,633.93
1986-05-15	610	617	603	605	809,000	2,700.89
1986-05-14	598	617	595	614	1,564,000	2,741.07
1986-05-13	590	597	590	594	137,000	2,651.79
1986-05-12	595	597	590	591	501,000	2,638.39
1986-05-09	598	598	595	598	199,000	2,669.64
1986-05-08	595	600	590	598	181,000	2,669.64
1986-05-07	600	600	594	600	360,000	2,678.57
1986-05-06	600	606	598	600	562,000	2,678.57
1986-05-02	575	590	575	588	108,000	2,625
1986-05-01	586	590	572	574	151,000	2,562.50
1986-04-30	600	605	590	590	191,000	2,633.93
1986-04-28	596	600	595	597	115,000	2,665.18
1986-04-26	608	608	595	595	550,000	2,656.25
1986-04-25	598	609	595	600	287,000	2,678.57
1986-04-24	591	597	590	592	562,000	2,642.86
1986-04-23	607	607	591	591	524,000	2,638.39
1986-04-22	619	620	605	605	951,000	2,700.89
1986-04-21	609	618	605	617	1,455,000	2,754.46
1986-04-19	595	605	593	605	618,000	2,700.89
1986-04-18	600	607	593	594	1,751,000	2,651.79
1986-04-17	585	595	581	595	607,000	2,656.25
1986-04-16	582	589	579	589	525,000	2,629.46
1986-04-15	595	595	580	582	548,000	2,598.21
1986-04-14	599	608	585	595	1,559,000	2,656.25
1986-04-11	585	603	580	598	2,144,000	2,669.64
1986-04-10	574	585	565	576	679,000	2,571.43
1986-04-09	572	579	566	573	461,000	2,558.04
1986-04-08	563	573	561	566	281,000	2,526.79
1986-04-07	560	563	555	561	168,000	2,504.46
1986-04-05	565	565	555	559	110,000	2,495.54
1986-04-04	567	570	562	565	219,000	2,522.32
1986-04-03	571	573	558	566	246,000	2,526.79
1986-04-02	570	572	568	571	265,000	2,549.11
1986-04-01	573	579	566	570	442,000	2,544.64
1986-03-31	572	578	565	570	210,000	2,544.64
1986-03-29	551	559	550	552	130,000	2,464.29
1986-03-28	556	565	550	550	492,000	2,455.36
1986-03-27	560	570	545	553	643,000	2,468.75
1986-03-26	567	570	560	560	218,000	2,500
1986-03-25	570	570	565	567	308,000	2,531.25
1986-03-24	569	582	565	565	206,000	2,522.32
1986-03-22	581	589	571	571	152,000	2,549.11
1986-03-20	580	592	570	590	309,000	2,633.93
1986-03-19	589	595	584	589	392,000	2,629.46
1986-03-18	605	608	591	599	2,089,000	2,674.11
1986-03-17	580	610	580	602	2,327,000	2,687.50
1986-03-15	580	581	570	581	469,000	2,593.75
1986-03-14	586	587	572	578	577,000	2,580.36
1986-03-13	575	585	571	581	678,000	2,593.75
1986-03-12	566	578	566	578	425,000	2,580.36
1986-03-11	573	575	566	573	340,000	2,558.04
1986-03-10	576	579	572	572	500,000	2,553.57
1986-03-07	570	575	565	566	324,000	2,526.79
1986-03-06	564	570	564	570	117,000	2,544.64
1986-03-05	575	578	564	570	248,000	2,544.64
1986-03-04	579	580	575	575	442,000	2,566.96
1986-03-03	579	580	573	574	264,000	2,562.50
1986-03-01	579	579	571	576	205,000	2,571.43
1986-02-28	580	584	573	573	635,000	2,558.04
1986-02-27	560	579	557	574	626,000	2,562.50
1986-02-26	560	567	555	556	458,000	2,482.14
1986-02-25	568	568	559	560	190,000	2,500
1986-02-24	570	572	566	567	286,000	2,531.25
1986-02-22	566	577	562	568	589,000	2,535.71
1986-02-21	571	574	553	560	830,000	2,500
1986-02-20	579	584	568	568	3,455,001	2,535.71
1986-02-19	578	585	561	568	2,946,000	2,535.71
1986-02-18	550	580	550	560	3,122,000	2,500
1986-02-17	544	550	543	549	292,000	2,450.89
1986-02-15	542	545	541	542	162,000	2,419.64
1986-02-14	540	545	540	542	295,000	2,419.64
1986-02-13	545	553	540	540	429,000	2,410.71
1986-02-12	537	548	537	545	505,000	2,433.04
1986-02-10	545	545	535	535	385,000	2,388.39
1986-02-07	545	550	533	538	1,291,000	2,401.79
1986-02-06	519	530	518	525	184,000	2,343.75
1986-02-05	514	520	512	520	305,000	2,321.43
1986-02-04	513	516	512	514	138,000	2,294.64
1986-02-03	510	519	510	512	306,000	2,285.71
1986-02-01	513	515	506	510	312,000	2,276.79
1986-01-31	513	525	512	513	280,000	2,290.18
1986-01-30	513	519	510	519	159,000	2,316.96
1986-01-29	520	525	515	515	144,000	2,299.11
1986-01-28	521	525	516	520	133,000	2,321.43
1986-01-27	535	535	520	520	90,000	2,321.43
1986-01-25	521	530	520	525	158,000	2,343.75
1986-01-24	512	516	512	516	96,000	2,303.57
1986-01-23	514	520	510	512	161,000	2,285.71
1986-01-22	514	520	513	515	179,000	2,299.11
1986-01-21	513	520	512	520	106,000	2,321.43
1986-01-20	512	520	511	515	97,000	2,299.11
1986-01-18	525	525	516	516	116,000	2,303.57
1986-01-17	525	530	525	525	93,000	2,343.75
1986-01-16	525	529	522	523	162,000	2,334.82
1986-01-14	521	525	520	524	148,000	2,339.29
1986-01-13	525	526	521	521	88,000	2,325.89
1986-01-10	534	534	526	526	168,000	2,348.21
1986-01-09	526	536	526	532	161,000	2,375
1986-01-08	540	540	526	530	214,000	2,366.07
1986-01-07	531	531	523	530	206,000	2,366.07
1986-01-06	536	540	535	535	65,000	2,388.39
1986-01-04	536	544	536	539	187,000	2,406.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6622 (株)ダイヘン の時系列データ [1986年度]

6622 (株)ダイヘンの時系列データ [1986年度]