5900 (株)ダイケン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-12-25 | 610 | 610 | 606 | 606 | 3,000 | 606 |
| 1997-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-12-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-12-15 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1997-12-12 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1997-12-11 | 710 | 720 | 710 | 720 | 12,000 | 720 |
| 1997-12-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-09 | 699 | 699 | 690 | 690 | 2,000 | 690 |
| 1997-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-12-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-11-27 | 710 | 718 | 710 | 718 | 10,000 | 718 |
| 1997-11-26 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-11-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-11-17 | 688 | 710 | 688 | 710 | 2,000 | 710 |
| 1997-11-13 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1997-11-12 | 688 | 690 | 688 | 690 | 9,000 | 690 |
| 1997-11-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-11-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-11-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-10-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1997-10-28 | 700 | 700 | 690 | 700 | 11,000 | 700 |
| 1997-10-27 | 700 | 700 | 700 | 700 | 18,000 | 700 |
| 1997-10-20 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1997-10-16 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-10-15 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-10-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-10-13 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1997-10-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-10-08 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 1997-10-06 | 670 | 690 | 670 | 690 | 4,000 | 690 |
| 1997-10-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-10-01 | 650 | 652 | 650 | 650 | 8,000 | 650 |
| 1997-09-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-09-29 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-09-26 | 685 | 700 | 685 | 700 | 18,000 | 700 |
| 1997-09-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-24 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1997-09-19 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1997-09-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-09-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-09-10 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1997-09-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-09-05 | 699 | 699 | 680 | 680 | 5,000 | 680 |
| 1997-09-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-09-02 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1997-08-29 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-08-27 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 1997-08-26 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1997-08-25 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-08-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-08-15 | 695 | 700 | 695 | 700 | 7,000 | 700 |
| 1997-08-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-08-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-08-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-08-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-08-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-07-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-07-29 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1997-07-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-07-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1997-07-24 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1997-07-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-07-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-07-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-07-16 | 714 | 714 | 710 | 710 | 5,000 | 710 |
| 1997-07-15 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1997-07-14 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-07-11 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1997-07-10 | 700 | 720 | 700 | 720 | 14,000 | 720 |
| 1997-07-08 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-07-02 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1997-07-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-06-30 | 720 | 720 | 720 | 720 | 16,000 | 720 |
| 1997-06-26 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1997-06-25 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1997-06-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-06-23 | 690 | 690 | 685 | 685 | 5,000 | 685 |
| 1997-06-20 | 695 | 695 | 690 | 690 | 5,000 | 690 |
| 1997-06-19 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1997-06-18 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-06-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-06-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-06-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1997-06-11 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1997-06-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-06-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-06-04 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 1997-06-03 | 705 | 710 | 705 | 705 | 55,000 | 705 |
| 1997-06-02 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1997-05-30 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1997-05-29 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1997-05-27 | 715 | 716 | 705 | 710 | 20,000 | 710 |
| 1997-05-26 | 700 | 715 | 700 | 715 | 12,000 | 715 |
| 1997-05-23 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1997-05-22 | 691 | 691 | 685 | 685 | 3,000 | 685 |
| 1997-05-21 | 695 | 695 | 691 | 691 | 3,000 | 691 |
| 1997-05-19 | 691 | 698 | 691 | 691 | 5,000 | 691 |
| 1997-05-16 | 698 | 698 | 691 | 691 | 8,000 | 691 |
| 1997-05-15 | 698 | 698 | 691 | 691 | 3,000 | 691 |
| 1997-05-14 | 685 | 686 | 685 | 686 | 2,000 | 686 |
| 1997-05-12 | 677 | 685 | 677 | 685 | 2,000 | 685 |
| 1997-05-09 | 678 | 678 | 676 | 676 | 3,000 | 676 |
| 1997-05-08 | 680 | 700 | 678 | 678 | 12,000 | 678 |
| 1997-05-07 | 695 | 700 | 685 | 685 | 11,000 | 685 |
| 1997-05-06 | 705 | 705 | 690 | 690 | 9,000 | 690 |
| 1997-05-02 | 672 | 700 | 672 | 700 | 14,000 | 700 |
| 1997-05-01 | 661 | 670 | 660 | 670 | 20,000 | 670 |
| 1997-04-30 | 644 | 644 | 640 | 640 | 5,000 | 640 |
| 1997-04-28 | 627 | 640 | 627 | 634 | 6,000 | 634 |
| 1997-04-25 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1997-04-24 | 601 | 601 | 601 | 601 | 8,000 | 601 |
| 1997-04-23 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1997-04-22 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1997-04-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-04-18 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1997-04-17 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 1997-04-16 | 595 | 599 | 590 | 590 | 4,000 | 590 |
| 1997-04-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-04-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-04-11 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 1997-04-10 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 1997-04-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-04-08 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 1997-04-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-04-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-04-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-03-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-03-28 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1997-03-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-03-26 | 640 | 640 | 640 | 640 | 22,000 | 640 |
| 1997-03-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-03-21 | 606 | 640 | 606 | 640 | 7,000 | 640 |
| 1997-03-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-03-18 | 625 | 635 | 625 | 635 | 4,000 | 635 |
| 1997-03-17 | 610 | 665 | 610 | 665 | 11,000 | 665 |
| 1997-03-14 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-03-13 | 625 | 625 | 600 | 620 | 12,000 | 620 |
| 1997-03-12 | 639 | 639 | 630 | 630 | 4,000 | 630 |
| 1997-03-11 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-03-10 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-03-07 | 600 | 640 | 600 | 640 | 3,000 | 640 |
| 1997-03-06 | 640 | 640 | 620 | 640 | 6,000 | 640 |
| 1997-03-05 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-03-04 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-03-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-02-28 | 670 | 690 | 640 | 640 | 10,000 | 640 |
| 1997-02-27 | 670 | 671 | 670 | 670 | 9,000 | 670 |
| 1997-02-26 | 690 | 690 | 665 | 665 | 27,000 | 665 |
| 1997-02-25 | 650 | 690 | 650 | 690 | 15,000 | 690 |
| 1997-02-24 | 670 | 690 | 660 | 660 | 8,000 | 660 |
| 1997-02-21 | 635 | 670 | 635 | 670 | 7,000 | 670 |
| 1997-02-20 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1997-02-19 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1997-02-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-02-17 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1997-02-14 | 620 | 690 | 620 | 690 | 44,000 | 690 |
| 1997-02-13 | 690 | 690 | 635 | 650 | 32,000 | 650 |
| 1997-02-12 | 720 | 738 | 695 | 700 | 37,000 | 700 |
| 1997-02-10 | 750 | 751 | 730 | 731 | 136,000 | 731 |
| 1997-02-07 | 765 | 765 | 765 | 765 | 525,000 | 765 |
分割・併合履歴 ： なし
