6622 (株)ダイヘン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 949 | 960 | 949 | 960 | 46,000 | 4,800 |
| 1991-12-27 | 955 | 959 | 940 | 959 | 53,000 | 4,795 |
| 1991-12-26 | 950 | 955 | 920 | 955 | 110,000 | 4,775 |
| 1991-12-25 | 955 | 960 | 950 | 960 | 129,000 | 4,800 |
| 1991-12-24 | 960 | 965 | 950 | 965 | 337,000 | 4,825 |
| 1991-12-20 | 929 | 950 | 915 | 950 | 343,000 | 4,750 |
| 1991-12-19 | 917 | 930 | 915 | 930 | 83,000 | 4,650 |
| 1991-12-18 | 940 | 940 | 919 | 937 | 72,000 | 4,685 |
| 1991-12-17 | 922 | 940 | 915 | 940 | 170,000 | 4,700 |
| 1991-12-16 | 956 | 956 | 920 | 922 | 62,000 | 4,610 |
| 1991-12-13 | 935 | 950 | 915 | 950 | 314,000 | 4,750 |
| 1991-12-12 | 920 | 929 | 920 | 925 | 49,000 | 4,625 |
| 1991-12-11 | 920 | 928 | 920 | 920 | 113,000 | 4,600 |
| 1991-12-10 | 930 | 930 | 911 | 930 | 57,000 | 4,650 |
| 1991-12-09 | 935 | 940 | 920 | 935 | 55,000 | 4,675 |
| 1991-12-06 | 979 | 985 | 946 | 969 | 201,000 | 4,845 |
| 1991-12-05 | 954 | 973 | 954 | 973 | 1,091,000 | 4,865 |
| 1991-12-04 | 920 | 949 | 919 | 948 | 584,000 | 4,740 |
| 1991-12-03 | 899 | 915 | 898 | 914 | 278,000 | 4,570 |
| 1991-12-02 | 891 | 900 | 885 | 895 | 202,000 | 4,475 |
| 1991-11-29 | 935 | 935 | 901 | 901 | 463,000 | 4,505 |
| 1991-11-28 | 960 | 960 | 928 | 944 | 193,000 | 4,720 |
| 1991-11-27 | 972 | 972 | 954 | 954 | 87,000 | 4,770 |
| 1991-11-26 | 990 | 990 | 967 | 970 | 238,000 | 4,850 |
| 1991-11-25 | 995 | 995 | 985 | 990 | 201,000 | 4,950 |
| 1991-11-22 | 998 | 1,000 | 990 | 1,000 | 438,000 | 5,000 |
| 1991-11-21 | 980 | 1,010 | 975 | 999 | 528,000 | 4,995 |
| 1991-11-20 | 964 | 980 | 950 | 980 | 247,000 | 4,900 |
| 1991-11-19 | 955 | 970 | 954 | 970 | 242,000 | 4,850 |
| 1991-11-18 | 950 | 959 | 938 | 954 | 99,000 | 4,770 |
| 1991-11-15 | 970 | 975 | 950 | 975 | 163,000 | 4,875 |
| 1991-11-14 | 989 | 989 | 960 | 980 | 96,000 | 4,900 |
| 1991-11-13 | 985 | 990 | 980 | 990 | 118,000 | 4,950 |
| 1991-11-12 | 980 | 998 | 970 | 995 | 230,000 | 4,975 |
| 1991-11-11 | 989 | 990 | 974 | 990 | 39,000 | 4,950 |
| 1991-11-08 | 970 | 990 | 970 | 990 | 175,000 | 4,950 |
| 1991-11-07 | 970 | 985 | 970 | 980 | 88,000 | 4,900 |
| 1991-11-06 | 979 | 990 | 978 | 980 | 119,000 | 4,900 |
| 1991-11-05 | 970 | 980 | 970 | 980 | 99,000 | 4,900 |
| 1991-11-01 | 994 | 994 | 977 | 980 | 467,000 | 4,900 |
| 1991-10-31 | 976 | 1,010 | 976 | 984 | 841,000 | 4,920 |
| 1991-10-30 | 965 | 975 | 965 | 975 | 175,000 | 4,875 |
| 1991-10-29 | 960 | 975 | 960 | 965 | 74,000 | 4,825 |
| 1991-10-28 | 960 | 960 | 955 | 960 | 77,000 | 4,800 |
| 1991-10-25 | 960 | 970 | 955 | 965 | 73,000 | 4,825 |
| 1991-10-24 | 970 | 971 | 955 | 970 | 402,000 | 4,850 |
| 1991-10-23 | 960 | 971 | 959 | 968 | 355,000 | 4,840 |
| 1991-10-22 | 935 | 966 | 935 | 950 | 238,000 | 4,750 |
| 1991-10-21 | 913 | 946 | 910 | 940 | 542,000 | 4,700 |
| 1991-10-18 | 913 | 917 | 908 | 910 | 186,000 | 4,550 |
| 1991-10-17 | 910 | 919 | 910 | 913 | 177,000 | 4,565 |
| 1991-10-16 | 905 | 909 | 905 | 909 | 270,000 | 4,545 |
| 1991-10-15 | 905 | 929 | 905 | 915 | 68,000 | 4,575 |
| 1991-10-14 | 910 | 920 | 901 | 915 | 90,000 | 4,575 |
| 1991-10-11 | 930 | 930 | 905 | 920 | 108,000 | 4,600 |
| 1991-10-09 | 920 | 930 | 920 | 920 | 144,000 | 4,600 |
| 1991-10-08 | 911 | 930 | 911 | 920 | 78,000 | 4,600 |
| 1991-10-07 | 911 | 920 | 910 | 920 | 40,000 | 4,600 |
| 1991-10-04 | 930 | 940 | 920 | 920 | 141,000 | 4,600 |
| 1991-10-03 | 920 | 921 | 910 | 920 | 221,000 | 4,600 |
| 1991-10-02 | 904 | 920 | 895 | 920 | 191,000 | 4,600 |
| 1991-10-01 | 900 | 904 | 891 | 904 | 80,000 | 4,520 |
| 1991-09-30 | 919 | 919 | 900 | 900 | 57,000 | 4,500 |
| 1991-09-27 | 880 | 915 | 879 | 915 | 181,000 | 4,575 |
| 1991-09-26 | 905 | 905 | 878 | 880 | 305,000 | 4,400 |
| 1991-09-25 | 897 | 910 | 895 | 905 | 62,000 | 4,525 |
| 1991-09-24 | 885 | 900 | 875 | 900 | 102,000 | 4,500 |
| 1991-09-20 | 875 | 885 | 875 | 875 | 105,000 | 4,375 |
| 1991-09-19 | 877 | 881 | 875 | 875 | 165,000 | 4,375 |
| 1991-09-18 | 880 | 881 | 875 | 875 | 141,000 | 4,375 |
| 1991-09-17 | 875 | 893 | 874 | 890 | 136,000 | 4,450 |
| 1991-09-13 | 870 | 871 | 865 | 869 | 148,000 | 4,345 |
| 1991-09-12 | 865 | 870 | 855 | 870 | 157,000 | 4,350 |
| 1991-09-11 | 874 | 874 | 865 | 865 | 94,000 | 4,325 |
| 1991-09-10 | 880 | 880 | 875 | 875 | 71,000 | 4,375 |
| 1991-09-09 | 877 | 877 | 870 | 870 | 77,000 | 4,350 |
| 1991-09-06 | 856 | 880 | 856 | 872 | 149,000 | 4,360 |
| 1991-09-05 | 855 | 856 | 849 | 855 | 53,000 | 4,275 |
| 1991-09-04 | 850 | 855 | 849 | 850 | 37,000 | 4,250 |
| 1991-09-03 | 855 | 855 | 845 | 850 | 78,000 | 4,250 |
| 1991-09-02 | 851 | 853 | 850 | 850 | 115,000 | 4,250 |
| 1991-08-30 | 830 | 848 | 830 | 848 | 281,000 | 4,240 |
| 1991-08-29 | 830 | 835 | 820 | 830 | 156,000 | 4,150 |
| 1991-08-28 | 840 | 840 | 827 | 830 | 62,000 | 4,150 |
| 1991-08-27 | 816 | 830 | 816 | 830 | 278,000 | 4,150 |
| 1991-08-26 | 825 | 825 | 811 | 815 | 73,000 | 4,075 |
| 1991-08-23 | 820 | 827 | 810 | 815 | 82,000 | 4,075 |
| 1991-08-22 | 820 | 830 | 819 | 826 | 185,000 | 4,130 |
| 1991-08-21 | 798 | 810 | 780 | 800 | 175,000 | 4,000 |
| 1991-08-20 | 799 | 800 | 790 | 798 | 141,000 | 3,990 |
| 1991-08-19 | 850 | 850 | 800 | 800 | 54,000 | 4,000 |
| 1991-08-16 | 862 | 865 | 853 | 855 | 65,000 | 4,275 |
| 1991-08-15 | 876 | 876 | 862 | 862 | 7,000 | 4,310 |
| 1991-08-14 | 860 | 880 | 860 | 875 | 138,000 | 4,375 |
| 1991-08-13 | 879 | 879 | 855 | 869 | 54,000 | 4,345 |
| 1991-08-12 | 892 | 894 | 880 | 880 | 79,000 | 4,400 |
| 1991-08-09 | 907 | 910 | 899 | 900 | 103,000 | 4,500 |
| 1991-08-08 | 910 | 910 | 901 | 906 | 82,000 | 4,530 |
| 1991-08-07 | 924 | 930 | 901 | 901 | 588,000 | 4,505 |
| 1991-08-06 | 930 | 940 | 915 | 915 | 114,000 | 4,575 |
| 1991-08-05 | 939 | 939 | 926 | 930 | 97,000 | 4,650 |
| 1991-08-02 | 946 | 946 | 931 | 940 | 57,000 | 4,700 |
| 1991-08-01 | 960 | 960 | 946 | 946 | 143,000 | 4,730 |
| 1991-07-31 | 955 | 957 | 955 | 955 | 249,000 | 4,775 |
| 1991-07-30 | 931 | 950 | 931 | 945 | 289,000 | 4,725 |
| 1991-07-29 | 955 | 955 | 931 | 931 | 63,000 | 4,655 |
| 1991-07-26 | 949 | 959 | 949 | 955 | 135,000 | 4,775 |
| 1991-07-25 | 956 | 960 | 949 | 949 | 358,000 | 4,745 |
| 1991-07-24 | 929 | 949 | 920 | 949 | 294,000 | 4,745 |
| 1991-07-23 | 935 | 935 | 915 | 919 | 180,000 | 4,595 |
| 1991-07-22 | 945 | 945 | 926 | 935 | 192,000 | 4,675 |
| 1991-07-19 | 950 | 951 | 930 | 945 | 236,000 | 4,725 |
| 1991-07-18 | 950 | 950 | 928 | 949 | 80,000 | 4,745 |
| 1991-07-17 | 948 | 950 | 939 | 950 | 145,000 | 4,750 |
| 1991-07-16 | 951 | 954 | 948 | 948 | 194,000 | 4,740 |
| 1991-07-15 | 950 | 951 | 949 | 950 | 210,000 | 4,750 |
| 1991-07-12 | 940 | 955 | 940 | 942 | 165,000 | 4,710 |
| 1991-07-11 | 945 | 950 | 935 | 940 | 159,000 | 4,700 |
| 1991-07-10 | 919 | 950 | 919 | 945 | 191,000 | 4,725 |
| 1991-07-09 | 900 | 920 | 869 | 919 | 331,000 | 4,595 |
| 1991-07-08 | 957 | 960 | 900 | 900 | 155,000 | 4,500 |
| 1991-07-05 | 970 | 973 | 950 | 956 | 159,000 | 4,780 |
| 1991-07-04 | 976 | 976 | 960 | 970 | 614,000 | 4,850 |
| 1991-07-03 | 990 | 990 | 975 | 976 | 204,000 | 4,880 |
| 1991-07-02 | 1,010 | 1,020 | 1,000 | 1,000 | 228,000 | 5,000 |
| 1991-07-01 | 1,010 | 1,010 | 997 | 1,010 | 252,000 | 5,050 |
| 1991-06-28 | 1,010 | 1,020 | 991 | 991 | 111,000 | 4,955 |
| 1991-06-27 | 995 | 1,000 | 985 | 991 | 178,000 | 4,955 |
| 1991-06-26 | 1,000 | 1,020 | 995 | 995 | 243,000 | 4,975 |
| 1991-06-25 | 1,000 | 1,010 | 981 | 1,000 | 227,000 | 5,000 |
| 1991-06-24 | 1,010 | 1,030 | 1,000 | 1,000 | 338,000 | 5,000 |
| 1991-06-21 | 1,020 | 1,040 | 1,010 | 1,010 | 121,000 | 5,050 |
| 1991-06-20 | 1,000 | 1,040 | 1,000 | 1,040 | 156,000 | 5,200 |
| 1991-06-19 | 1,030 | 1,030 | 1,000 | 1,000 | 265,000 | 5,000 |
| 1991-06-18 | 1,040 | 1,050 | 1,030 | 1,040 | 206,000 | 5,200 |
| 1991-06-17 | 1,070 | 1,070 | 1,030 | 1,040 | 395,000 | 5,200 |
| 1991-06-14 | 1,060 | 1,080 | 1,040 | 1,050 | 633,000 | 5,250 |
| 1991-06-13 | 1,040 | 1,050 | 1,030 | 1,050 | 233,000 | 5,250 |
| 1991-06-12 | 1,040 | 1,060 | 1,030 | 1,050 | 180,000 | 5,250 |
| 1991-06-11 | 1,030 | 1,040 | 1,020 | 1,040 | 378,000 | 5,200 |
| 1991-06-10 | 1,040 | 1,040 | 1,020 | 1,030 | 166,000 | 5,150 |
| 1991-06-07 | 1,050 | 1,050 | 1,040 | 1,040 | 138,000 | 5,200 |
| 1991-06-06 | 1,030 | 1,050 | 1,030 | 1,050 | 163,000 | 5,250 |
| 1991-06-05 | 1,070 | 1,070 | 1,040 | 1,040 | 238,000 | 5,200 |
| 1991-06-04 | 1,060 | 1,070 | 1,040 | 1,060 | 426,000 | 5,300 |
| 1991-06-03 | 1,100 | 1,100 | 1,060 | 1,060 | 619,000 | 5,300 |
| 1991-05-31 | 1,090 | 1,100 | 1,070 | 1,090 | 6,587,000 | 5,450 |
| 1991-05-30 | 1,020 | 1,090 | 1,020 | 1,080 | 4,243,000 | 5,400 |
| 1991-05-29 | 1,050 | 1,060 | 1,020 | 1,020 | 897,000 | 5,100 |
| 1991-05-28 | 1,030 | 1,040 | 1,020 | 1,040 | 435,000 | 5,200 |
| 1991-05-27 | 1,020 | 1,050 | 1,020 | 1,030 | 600,000 | 5,150 |
| 1991-05-24 | 1,010 | 1,030 | 1,000 | 1,030 | 212,000 | 5,150 |
| 1991-05-23 | 1,010 | 1,020 | 1,000 | 1,000 | 161,000 | 5,000 |
| 1991-05-22 | 999 | 1,020 | 991 | 1,010 | 296,000 | 5,050 |
| 1991-05-21 | 975 | 999 | 970 | 999 | 93,000 | 4,995 |
| 1991-05-20 | 1,000 | 1,000 | 971 | 973 | 99,000 | 4,865 |
| 1991-05-17 | 997 | 1,020 | 991 | 1,010 | 292,000 | 5,050 |
| 1991-05-16 | 990 | 999 | 983 | 997 | 143,000 | 4,985 |
| 1991-05-15 | 991 | 1,000 | 984 | 1,000 | 249,000 | 5,000 |
| 1991-05-14 | 1,010 | 1,020 | 1,000 | 1,000 | 178,000 | 5,000 |
| 1991-05-13 | 1,030 | 1,040 | 1,010 | 1,010 | 245,000 | 5,050 |
| 1991-05-10 | 1,010 | 1,040 | 1,000 | 1,020 | 481,000 | 5,100 |
| 1991-05-09 | 1,020 | 1,030 | 1,010 | 1,010 | 109,000 | 5,050 |
| 1991-05-08 | 1,020 | 1,030 | 1,010 | 1,030 | 107,000 | 5,150 |
| 1991-05-07 | 1,030 | 1,040 | 1,030 | 1,030 | 98,000 | 5,150 |
| 1991-05-02 | 1,040 | 1,050 | 1,020 | 1,030 | 681,000 | 5,150 |
| 1991-05-01 | 1,010 | 1,040 | 1,000 | 1,030 | 454,000 | 5,150 |
| 1991-04-30 | 1,000 | 1,010 | 981 | 1,000 | 159,000 | 5,000 |
| 1991-04-26 | 972 | 1,000 | 972 | 1,000 | 102,000 | 5,000 |
| 1991-04-25 | 1,000 | 1,000 | 970 | 972 | 420,000 | 4,860 |
| 1991-04-24 | 1,000 | 1,020 | 995 | 1,000 | 212,000 | 5,000 |
| 1991-04-23 | 1,000 | 1,010 | 995 | 1,000 | 207,000 | 5,000 |
| 1991-04-22 | 1,020 | 1,030 | 1,000 | 1,010 | 112,000 | 5,050 |
| 1991-04-19 | 1,030 | 1,040 | 1,020 | 1,030 | 301,000 | 5,150 |
| 1991-04-18 | 1,050 | 1,060 | 1,030 | 1,050 | 659,000 | 5,250 |
| 1991-04-17 | 1,050 | 1,050 | 1,020 | 1,050 | 842,000 | 5,250 |
| 1991-04-16 | 1,050 | 1,060 | 1,030 | 1,040 | 561,000 | 5,200 |
| 1991-04-15 | 1,060 | 1,070 | 1,030 | 1,030 | 832,000 | 5,150 |
| 1991-04-12 | 996 | 1,060 | 996 | 1,060 | 1,636,000 | 5,300 |
| 1991-04-11 | 1,000 | 1,010 | 995 | 995 | 536,000 | 4,975 |
| 1991-04-10 | 1,000 | 1,000 | 992 | 998 | 198,000 | 4,990 |
| 1991-04-09 | 1,020 | 1,020 | 1,000 | 1,000 | 156,000 | 5,000 |
| 1991-04-08 | 1,040 | 1,040 | 1,010 | 1,020 | 231,000 | 5,100 |
| 1991-04-05 | 1,050 | 1,060 | 1,030 | 1,050 | 538,000 | 5,250 |
| 1991-04-04 | 1,020 | 1,050 | 999 | 1,040 | 1,024,000 | 5,200 |
| 1991-04-03 | 1,050 | 1,060 | 1,020 | 1,020 | 2,336,000 | 5,100 |
| 1991-04-02 | 1,030 | 1,040 | 1,010 | 1,020 | 1,473,000 | 5,100 |
| 1991-04-01 | 1,000 | 1,020 | 986 | 1,020 | 1,464,000 | 5,100 |
| 1991-03-29 | 975 | 995 | 970 | 990 | 534,000 | 4,950 |
| 1991-03-28 | 961 | 983 | 960 | 980 | 175,000 | 4,900 |
| 1991-03-27 | 955 | 965 | 955 | 960 | 131,000 | 4,800 |
| 1991-03-26 | 966 | 970 | 955 | 955 | 139,000 | 4,775 |
| 1991-03-25 | 970 | 979 | 961 | 962 | 186,000 | 4,810 |
| 1991-03-22 | 970 | 984 | 965 | 980 | 358,000 | 4,900 |
| 1991-03-20 | 970 | 970 | 964 | 970 | 445,000 | 4,850 |
| 1991-03-19 | 970 | 975 | 968 | 975 | 371,000 | 4,875 |
| 1991-03-18 | 995 | 995 | 980 | 980 | 268,000 | 4,900 |
| 1991-03-15 | 1,010 | 1,010 | 990 | 990 | 1,454,000 | 4,950 |
| 1991-03-14 | 975 | 1,010 | 965 | 1,000 | 2,789,000 | 5,000 |
| 1991-03-13 | 971 | 978 | 961 | 970 | 330,000 | 4,850 |
| 1991-03-12 | 961 | 984 | 960 | 970 | 950,000 | 4,850 |
| 1991-03-11 | 960 | 979 | 956 | 970 | 1,070,000 | 4,850 |
| 1991-03-08 | 945 | 960 | 936 | 955 | 730,000 | 4,775 |
| 1991-03-07 | 951 | 954 | 938 | 945 | 577,000 | 4,725 |
| 1991-03-06 | 910 | 960 | 901 | 953 | 1,075,000 | 4,765 |
| 1991-03-05 | 920 | 920 | 900 | 900 | 163,000 | 4,500 |
| 1991-03-04 | 904 | 930 | 895 | 910 | 206,000 | 4,550 |
| 1991-03-01 | 905 | 917 | 900 | 904 | 211,000 | 4,520 |
| 1991-02-28 | 907 | 920 | 901 | 901 | 305,000 | 4,505 |
| 1991-02-27 | 892 | 901 | 885 | 900 | 156,000 | 4,500 |
| 1991-02-26 | 929 | 929 | 900 | 910 | 503,000 | 4,550 |
| 1991-02-25 | 900 | 924 | 895 | 919 | 538,000 | 4,595 |
| 1991-02-22 | 910 | 910 | 882 | 882 | 437,000 | 4,410 |
| 1991-02-21 | 920 | 920 | 890 | 890 | 255,000 | 4,450 |
| 1991-02-20 | 945 | 955 | 920 | 926 | 465,000 | 4,630 |
| 1991-02-19 | 940 | 964 | 920 | 950 | 1,507,000 | 4,750 |
| 1991-02-18 | 921 | 940 | 911 | 936 | 789,000 | 4,680 |
| 1991-02-15 | 875 | 919 | 875 | 911 | 647,000 | 4,555 |
| 1991-02-14 | 885 | 898 | 883 | 885 | 310,000 | 4,425 |
| 1991-02-13 | 890 | 890 | 873 | 885 | 232,000 | 4,425 |
| 1991-02-12 | 869 | 890 | 861 | 890 | 485,000 | 4,450 |
| 1991-02-08 | 840 | 860 | 838 | 855 | 260,000 | 4,275 |
| 1991-02-07 | 850 | 850 | 825 | 840 | 238,000 | 4,200 |
| 1991-02-06 | 818 | 845 | 815 | 840 | 462,000 | 4,200 |
| 1991-02-05 | 778 | 818 | 778 | 808 | 393,000 | 4,040 |
| 1991-02-04 | 770 | 780 | 770 | 776 | 69,000 | 3,880 |
| 1991-02-01 | 769 | 780 | 760 | 775 | 274,000 | 3,875 |
| 1991-01-31 | 790 | 790 | 777 | 787 | 258,000 | 3,935 |
| 1991-01-30 | 750 | 770 | 750 | 770 | 151,000 | 3,850 |
| 1991-01-29 | 749 | 760 | 743 | 760 | 66,000 | 3,800 |
| 1991-01-28 | 742 | 750 | 740 | 749 | 58,000 | 3,745 |
| 1991-01-25 | 744 | 760 | 744 | 752 | 182,000 | 3,760 |
| 1991-01-24 | 746 | 750 | 742 | 742 | 148,000 | 3,710 |
| 1991-01-23 | 755 | 758 | 742 | 745 | 115,000 | 3,725 |
| 1991-01-22 | 760 | 770 | 760 | 765 | 115,000 | 3,825 |
| 1991-01-21 | 760 | 770 | 760 | 770 | 88,000 | 3,850 |
| 1991-01-18 | 800 | 810 | 775 | 810 | 407,000 | 4,050 |
| 1991-01-17 | 720 | 790 | 720 | 790 | 236,000 | 3,950 |
| 1991-01-16 | 745 | 745 | 725 | 730 | 164,000 | 3,650 |
| 1991-01-14 | 775 | 775 | 760 | 775 | 182,000 | 3,875 |
| 1991-01-11 | 758 | 795 | 758 | 795 | 255,000 | 3,975 |
| 1991-01-10 | 750 | 760 | 750 | 760 | 181,000 | 3,800 |
| 1991-01-09 | 751 | 774 | 751 | 770 | 142,000 | 3,850 |
| 1991-01-08 | 760 | 770 | 750 | 751 | 131,000 | 3,755 |
| 1991-01-07 | 790 | 799 | 775 | 776 | 169,000 | 3,880 |
| 1991-01-04 | 809 | 815 | 800 | 807 | 174,000 | 4,035 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
