6622 (株)ダイヘンの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	551	556	546	546	149,000	2,437.50
1985-12-27	560	560	550	550	249,000	2,455.36
1985-12-26	550	565	550	558	1,867,000	2,491.07
1985-12-25	552	555	543	546	582,000	2,437.50
1985-12-24	560	560	546	549	1,071,000	2,450.89
1985-12-23	548	550	536	549	439,000	2,450.89
1985-12-21	541	549	533	540	250,000	2,410.71
1985-12-20	531	537	529	531	237,000	2,370.54
1985-12-19	533	539	525	529	300,000	2,361.61
1985-12-18	544	544	536	540	231,000	2,410.71
1985-12-17	541	546	539	546	381,000	2,437.50
1985-12-16	550	552	541	541	240,000	2,415.18
1985-12-13	546	552	538	547	255,000	2,441.96
1985-12-12	560	562	550	550	787,000	2,455.36
1985-12-11	547	562	546	554	911,000	2,473.21
1985-12-10	540	545	536	540	358,000	2,410.71
1985-12-09	538	545	532	535	270,000	2,388.39
1985-12-07	542	543	537	537	380,000	2,397.32
1985-12-06	538	542	535	537	381,000	2,397.32
1985-12-05	537	537	530	535	209,000	2,388.39
1985-12-04	533	535	526	532	588,000	2,375
1985-12-03	542	544	533	533	222,000	2,379.46
1985-12-02	553	553	540	543	171,000	2,424.11
1985-11-30	551	551	543	543	314,000	2,424.11
1985-11-29	550	558	550	550	1,013,000	2,455.36
1985-11-28	567	572	552	557	2,272,000	2,486.61
1985-11-27	550	567	541	563	4,312,001	2,513.39
1985-11-26	537	540	532	540	248,000	2,410.71
1985-11-25	540	542	527	527	274,000	2,352.68
1985-11-22	544	544	526	535	492,000	2,388.39
1985-11-21	550	550	540	540	367,000	2,410.71
1985-11-20	536	545	536	540	314,000	2,410.71
1985-11-19	543	550	532	532	250,000	2,375
1985-11-18	546	557	543	545	679,000	2,433.04
1985-11-16	548	548	538	545	419,000	2,433.04
1985-11-15	532	532	523	532	247,000	2,375
1985-11-14	532	534	520	523	180,000	2,334.82
1985-11-13	531	539	531	532	235,000	2,375
1985-11-12	548	548	530	531	231,000	2,370.54
1985-11-11	541	545	530	544	316,000	2,428.57
1985-11-08	556	556	540	541	571,000	2,415.18
1985-11-07	558	564	548	556	3,781,001	2,482.14
1985-11-06	539	556	538	553	3,246,001	2,468.75
1985-11-05	528	543	525	535	1,506,000	2,388.39
1985-11-02	528	528	517	518	268,000	2,312.50
1985-11-01	521	538	517	524	1,339,000	2,339.29
1985-10-31	514	520	514	515	214,000	2,299.11
1985-10-30	505	510	504	504	233,000	2,250
1985-10-29	520	520	502	502	384,000	2,241.07
1985-10-28	509	520	509	520	93,000	2,321.43
1985-10-26	503	515	501	510	74,000	2,276.79
1985-10-25	511	517	500	501	171,000	2,236.61
1985-10-24	505	510	505	510	206,000	2,276.79
1985-10-23	505	514	505	505	526,000	2,254.46
1985-10-22	520	520	510	510	192,000	2,276.79
1985-10-21	522	525	517	520	95,000	2,321.43
1985-10-19	518	522	516	522	102,000	2,330.36
1985-10-18	524	526	518	518	649,000	2,312.50
1985-10-17	535	535	521	522	511,000	2,330.36
1985-10-16	538	541	525	525	758,000	2,343.75
1985-10-15	521	528	521	528	299,000	2,357.14
1985-10-14	524	524	520	520	259,000	2,321.43
1985-10-11	523	530	520	520	248,000	2,321.43
1985-10-09	525	530	522	525	385,000	2,343.75
1985-10-08	525	534	522	522	181,000	2,330.36
1985-10-07	525	529	522	524	212,000	2,339.29
1985-10-05	523	525	520	520	329,000	2,321.43
1985-10-04	523	530	523	524	299,000	2,339.29
1985-10-03	548	550	530	530	621,000	2,366.07
1985-10-02	545	550	535	545	444,000	2,433.04
1985-10-01	562	563	543	545	1,962,000	2,433.04
1985-09-30	544	563	544	557	3,642,001	2,486.61
1985-09-28	537	545	537	542	439,000	2,419.64
1985-09-27	542	550	532	535	2,385,000	2,388.39
1985-09-26	543	548	532	532	1,549,000	2,375
1985-09-25	549	552	533	533	2,356,000	2,379.46
1985-09-24	542	547	536	547	2,118,000	2,441.96
1985-09-21	535	537	525	529	777,000	2,361.61
1985-09-20	548	550	535	535	4,003,001	2,388.39
1985-09-19	544	555	532	533	7,037,001	2,379.46
1985-09-18	515	530	508	528	11,006,002	2,357.14
1985-09-17	494	497	486	494	825,000	2,205.36
1985-09-13	490	494	481	488	766,000	2,178.57
1985-09-12	483	490	477	489	401,000	2,183.04
1985-09-11	485	488	480	488	354,000	2,178.57
1985-09-10	495	495	479	489	774,000	2,183.04
1985-09-09	500	502	485	490	1,196,000	2,187.50
1985-09-07	491	505	491	495	2,602,000	2,209.82
1985-09-06	490	505	488	492	7,849,001	2,196.43
1985-09-05	467	478	463	474	1,030,000	2,116.07
1985-09-04	475	477	468	468	1,067,000	2,089.29
1985-09-03	480	485	472	472	2,104,000	2,107.14
1985-09-02	467	480	467	471	2,444,000	2,102.68
1985-08-31	455	460	453	458	336,000	2,044.64
1985-08-30	465	465	455	460	576,000	2,053.57
1985-08-29	468	473	460	464	947,000	2,071.43
1985-08-28	457	470	455	469	1,677,000	2,093.75
1985-08-27	455	455	448	452	301,000	2,017.86
1985-08-26	460	460	446	450	399,000	2,008.93
1985-08-24	455	458	451	457	442,000	2,040.18
1985-08-23	449	460	447	457	1,230,000	2,040.18
1985-08-22	445	450	440	447	390,000	1,995.54
1985-08-21	435	444	435	440	488,000	1,964.29
1985-08-20	440	442	430	430	292,000	1,919.64
1985-08-19	439	443	438	439	94,000	1,959.82
1985-08-17	434	441	434	434	125,000	1,937.50
1985-08-16	426	439	425	432	225,000	1,928.57
1985-08-15	431	435	425	425	250,000	1,897.32
1985-08-14	436	445	429	429	403,000	1,915.18
1985-08-13	421	433	417	426	234,000	1,901.79
1985-08-12	425	427	411	411	597,000	1,834.82
1985-08-09	430	434	427	430	354,000	1,919.64
1985-08-08	435	440	426	435	565,000	1,941.96
1985-08-07	470	470	435	450	1,236,000	2,008.93
1985-08-06	435	463	430	462	1,554,000	2,062.50
1985-08-05	437	439	415	434	391,000	1,937.50
1985-08-03	420	421	420	420	77,000	1,875
1985-08-02	439	440	416	416	261,000	1,857.14
1985-08-01	411	443	410	443	383,000	1,977.68
1985-07-31	400	401	390	395	451,000	1,763.39
1985-07-30	401	403	398	402	384,000	1,794.64
1985-07-29	406	415	402	403	394,000	1,799.11
1985-07-27	420	420	416	416	196,000	1,857.14
1985-07-26	423	425	420	420	222,000	1,875
1985-07-25	430	435	425	426	246,000	1,901.79
1985-07-24	434	440	431	433	262,000	1,933.04
1985-07-23	434	450	433	445	167,000	1,986.61
1985-07-22	438	439	430	432	337,000	1,928.57
1985-07-20	442	445	439	440	122,000	1,964.29
1985-07-19	450	454	439	439	242,000	1,959.82
1985-07-18	446	459	445	457	318,000	2,040.18
1985-07-17	438	449	436	436	293,000	1,946.43
1985-07-16	439	445	432	432	271,000	1,928.57
1985-07-15	438	445	437	440	191,000	1,964.29
1985-07-12	437	443	437	438	241,000	1,955.36
1985-07-11	448	448	436	436	311,000	1,946.43
1985-07-10	461	462	440	448	248,000	2,000
1985-07-09	470	471	456	461	437,000	2,058.04
1985-07-08	480	480	476	476	220,000	2,125
1985-07-06	489	490	481	481	229,000	2,147.32
1985-07-05	485	490	481	488	253,000	2,178.57
1985-07-04	497	498	484	485	381,000	2,165.18
1985-07-03	495	502	495	497	731,000	2,218.75
1985-07-02	496	510	496	496	2,418,000	2,214.29
1985-07-01	479	500	471	491	1,642,000	2,191.96
1985-06-29	470	479	461	479	233,000	2,138.39
1985-06-28	461	462	452	460	155,000	2,053.57
1985-06-27	476	479	460	465	443,000	2,075.89
1985-06-26	465	486	456	481	1,023,000	2,147.32
1985-06-25	438	465	435	451	261,000	2,013.39
1985-06-24	443	445	435	435	266,000	1,941.96
1985-06-22	435	443	434	438	254,000	1,955.36
1985-06-21	435	442	431	434	313,000	1,937.50
1985-06-20	442	442	435	435	261,000	1,941.96
1985-06-19	441	448	441	442	77,000	1,973.21
1985-06-18	441	445	441	441	104,000	1,968.75
1985-06-17	444	445	440	441	105,000	1,968.75
1985-06-15	446	451	446	451	105,000	2,013.39
1985-06-14	460	460	450	451	171,000	2,013.39
1985-06-13	466	471	465	465	66,000	2,075.89
1985-06-12	471	479	465	479	208,000	2,138.39
1985-06-11	460	493	460	493	860,000	2,200.89
1985-06-10	425	450	425	450	251,000	2,008.93
1985-06-07	430	430	425	430	260,000	1,919.64
1985-06-06	447	447	431	435	118,000	1,941.96
1985-06-05	426	449	425	449	289,000	2,004.46
1985-06-04	425	427	418	423	275,000	1,888.39
1985-06-03	435	439	430	430	223,000	1,919.64
1985-06-01	435	440	435	435	148,000	1,941.96
1985-05-31	450	451	431	431	353,000	1,924.11
1985-05-30	460	462	454	455	409,000	2,031.25
1985-05-29	460	465	457	460	715,000	2,053.57
1985-05-28	465	465	461	462	245,000	2,062.50
1985-05-27	461	465	460	464	186,000	2,071.43
1985-05-25	474	475	464	464	271,000	2,071.43
1985-05-24	480	481	471	475	140,000	2,120.54
1985-05-23	485	488	480	481	343,000	2,147.32
1985-05-22	495	507	482	490	778,000	2,187.50
1985-05-21	471	505	471	492	763,000	2,196.43
1985-05-20	470	476	470	476	80,000	2,125
1985-05-18	466	475	466	467	189,000	2,084.82
1985-05-17	460	470	460	465	402,000	2,075.89
1985-05-16	465	474	460	461	368,000	2,058.04
1985-05-15	485	489	471	471	208,000	2,102.68
1985-05-14	500	502	484	485	257,000	2,165.18
1985-05-13	509	509	502	502	93,000	2,241.07
1985-05-10	506	510	502	506	131,000	2,258.93
1985-05-09	510	510	505	506	161,000	2,258.93
1985-05-08	505	510	501	510	114,000	2,276.79
1985-05-07	508	510	505	510	179,000	2,276.79
1985-05-04	510	520	508	510	83,000	2,276.79
1985-05-02	515	518	510	510	194,000	2,276.79
1985-05-01	515	520	509	520	259,000	2,321.43
1985-04-30	521	521	516	516	83,000	2,303.57
1985-04-27	519	525	519	521	40,000	2,325.89
1985-04-26	517	525	515	525	280,000	2,343.75
1985-04-25	507	520	507	515	203,000	2,299.11
1985-04-24	501	540	501	529	240,000	2,361.61
1985-04-23	515	519	501	501	310,000	2,236.61
1985-04-22	518	520	518	518	146,000	2,312.50
1985-04-20	523	524	516	516	84,000	2,303.57
1985-04-19	517	523	510	523	362,000	2,334.82
1985-04-18	527	535	515	516	329,000	2,303.57
1985-04-17	531	535	530	530	428,000	2,366.07
1985-04-16	552	558	541	541	588,000	2,415.18
1985-04-15	543	554	543	551	446,000	2,459.82
1985-04-12	565	566	550	553	525,000	2,468.75
1985-04-11	565	570	561	568	662,000	2,535.71
1985-04-10	561	577	561	569	794,000	2,540.18
1985-04-09	558	560	542	560	518,000	2,500
1985-04-08	577	577	557	560	428,000	2,500
1985-04-06	573	574	561	569	369,000	2,540.18
1985-04-05	568	585	561	576	1,074,000	2,571.43
1985-04-04	565	575	553	560	819,000	2,500
1985-04-03	570	578	551	575	1,781,000	2,566.96
1985-04-02	520	525	514	520	328,000	2,321.43
1985-04-01	520	525	513	518	329,000	2,312.50
1985-03-30	522	530	522	523	272,000	2,334.82
1985-03-29	521	528	521	522	233,000	2,330.36
1985-03-28	530	540	524	524	544,000	2,339.29
1985-03-27	532	540	526	530	906,000	2,366.07
1985-03-26	540	540	530	530	248,000	2,366.07
1985-03-25	530	535	521	530	607,000	2,366.07
1985-03-23	535	535	526	526	254,000	2,348.21
1985-03-22	540	544	522	525	332,000	2,343.75
1985-03-20	539	549	539	539	207,000	2,406.25
1985-03-19	548	550	539	545	391,000	2,433.04
1985-03-18	563	564	545	546	375,000	2,437.50
1985-03-16	550	565	550	564	323,000	2,517.86
1985-03-15	540	548	538	548	384,000	2,446.43
1985-03-14	543	547	536	537	547,000	2,397.32
1985-03-13	543	550	542	550	758,000	2,455.36
1985-03-12	536	554	536	542	667,000	2,419.64
1985-03-11	540	540	530	535	584,000	2,388.39
1985-03-08	550	551	540	540	1,432,000	2,410.71
1985-03-07	567	572	555	555	849,000	2,477.68
1985-03-06	573	583	565	566	1,299,000	2,526.79
1985-03-05	577	580	565	573	1,159,000	2,558.04
1985-03-04	582	594	576	576	1,074,000	2,571.43
1985-03-02	610	610	590	590	1,107,000	2,633.93
1985-03-01	640	641	606	608	3,923,001	2,714.29
1985-02-28	615	642	599	635	3,054,000	2,834.82
1985-02-27	612	635	610	620	2,456,000	2,767.86
1985-02-26	643	644	598	600	5,649,001	2,678.57
1985-02-25	640	650	623	639	3,133,001	2,852.68
1985-02-23	598	635	598	630	2,606,000	2,812.50
1985-02-22	609	613	595	608	1,883,000	2,714.29
1985-02-21	593	617	588	596	1,809,000	2,660.71
1985-02-20	584	590	583	583	716,000	2,602.68
1985-02-19	583	590	580	583	1,037,000	2,602.68
1985-02-18	600	610	591	591	1,198,000	2,638.39
1985-02-16	618	618	600	600	936,000	2,678.57
1985-02-15	640	642	602	608	3,478,001	2,714.29
1985-02-14	621	637	605	630	4,125,001	2,812.50
1985-02-13	619	630	601	601	2,726,000	2,683.04
1985-02-12	628	643	617	620	5,880,001	2,767.86
1985-02-08	615	634	605	627	10,646,002	2,799.11
1985-02-07	595	623	586	615	9,852,002	2,745.54
1985-02-06	585	599	575	585	2,895,000	2,611.61
1985-02-05	560	590	560	575	2,332,000	2,566.96
1985-02-04	560	565	540	550	1,114,000	2,455.36
1985-02-02	556	570	555	555	846,000	2,477.68
1985-02-01	591	594	564	566	2,579,000	2,526.79
1985-01-31	589	598	561	561	2,386,000	2,504.46
1985-01-30	594	611	582	592	4,151,001	2,642.86
1985-01-29	605	615	572	588	8,559,001	2,625
1985-01-28	570	605	560	599	9,333,001	2,674.11
1985-01-26	572	575	550	550	3,125,001	2,455.36
1985-01-25	579	580	558	570	8,564,001	2,544.64
1985-01-24	540	586	533	579	18,451,003	2,584.82
1985-01-23	510	520	505	520	4,801,001	2,321.43
1985-01-22	488	518	486	493	4,051,001	2,200.89
1985-01-21	514	517	491	498	3,150,001	2,223.21
1985-01-19	520	530	510	510	6,394,001	2,276.79
1985-01-18	477	518	473	513	15,098,002	2,290.18
1985-01-17	473	474	463	469	2,801,000	2,093.75
1985-01-16	480	480	466	475	4,175,001	2,120.54
1985-01-14	455	480	452	478	9,716,002	2,133.93
1985-01-11	438	450	433	450	5,292,001	2,008.93
1985-01-10	424	434	420	428	1,465,000	1,910.71
1985-01-09	429	429	413	419	898,000	1,870.54
1985-01-08	410	429	410	429	1,084,000	1,915.18
1985-01-07	410	415	405	409	607,000	1,825.89
1985-01-05	417	417	406	412	650,000	1,839.29
1985-01-04	433	433	421	421	608,000	1,879.46

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 [1985年度]

6622 (株)ダイヘンの時系列データ [1985年度]