6622 (株)ダイヘン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 500 | 500 | 490 | 490 | 36,000 | 2,450 |
| 1992-12-29 | 500 | 500 | 490 | 500 | 72,000 | 2,500 |
| 1992-12-28 | 504 | 504 | 500 | 500 | 34,000 | 2,500 |
| 1992-12-25 | 513 | 515 | 503 | 504 | 69,000 | 2,520 |
| 1992-12-24 | 508 | 510 | 502 | 503 | 71,000 | 2,515 |
| 1992-12-22 | 514 | 514 | 502 | 502 | 26,000 | 2,510 |
| 1992-12-21 | 522 | 522 | 510 | 510 | 58,000 | 2,550 |
| 1992-12-18 | 525 | 525 | 512 | 522 | 52,000 | 2,610 |
| 1992-12-17 | 514 | 514 | 506 | 510 | 102,000 | 2,550 |
| 1992-12-16 | 512 | 514 | 506 | 506 | 196,000 | 2,530 |
| 1992-12-15 | 502 | 502 | 499 | 502 | 65,000 | 2,510 |
| 1992-12-14 | 499 | 503 | 499 | 500 | 45,000 | 2,500 |
| 1992-12-11 | 504 | 505 | 499 | 499 | 352,000 | 2,495 |
| 1992-12-10 | 490 | 500 | 490 | 497 | 249,000 | 2,485 |
| 1992-12-09 | 480 | 488 | 480 | 487 | 118,000 | 2,435 |
| 1992-12-08 | 478 | 480 | 478 | 478 | 107,000 | 2,390 |
| 1992-12-07 | 475 | 479 | 475 | 475 | 69,000 | 2,375 |
| 1992-12-04 | 483 | 483 | 478 | 480 | 53,000 | 2,400 |
| 1992-12-03 | 488 | 488 | 480 | 480 | 73,000 | 2,400 |
| 1992-12-02 | 490 | 490 | 483 | 484 | 138,000 | 2,420 |
| 1992-12-01 | 503 | 503 | 485 | 485 | 101,000 | 2,425 |
| 1992-11-30 | 491 | 498 | 490 | 498 | 95,000 | 2,490 |
| 1992-11-27 | 488 | 493 | 486 | 486 | 81,000 | 2,430 |
| 1992-11-26 | 485 | 489 | 481 | 485 | 189,000 | 2,425 |
| 1992-11-25 | 484 | 485 | 480 | 485 | 99,000 | 2,425 |
| 1992-11-24 | 485 | 485 | 480 | 481 | 164,000 | 2,405 |
| 1992-11-20 | 480 | 480 | 475 | 480 | 109,000 | 2,400 |
| 1992-11-19 | 479 | 485 | 479 | 479 | 166,000 | 2,395 |
| 1992-11-18 | 460 | 483 | 458 | 477 | 192,000 | 2,385 |
| 1992-11-17 | 462 | 462 | 460 | 462 | 31,000 | 2,310 |
| 1992-11-16 | 465 | 465 | 464 | 464 | 125,000 | 2,320 |
| 1992-11-13 | 465 | 470 | 463 | 470 | 53,000 | 2,350 |
| 1992-11-12 | 475 | 475 | 460 | 464 | 77,000 | 2,320 |
| 1992-11-11 | 470 | 478 | 466 | 474 | 231,000 | 2,370 |
| 1992-11-10 | 463 | 473 | 460 | 466 | 265,000 | 2,330 |
| 1992-11-09 | 470 | 471 | 462 | 462 | 164,000 | 2,310 |
| 1992-11-06 | 505 | 510 | 505 | 505 | 230,000 | 2,525 |
| 1992-11-05 | 520 | 520 | 500 | 510 | 68,000 | 2,550 |
| 1992-11-04 | 529 | 529 | 522 | 525 | 75,000 | 2,625 |
| 1992-11-02 | 526 | 526 | 516 | 522 | 44,000 | 2,610 |
| 1992-10-30 | 533 | 533 | 510 | 527 | 101,000 | 2,635 |
| 1992-10-29 | 520 | 523 | 520 | 523 | 42,000 | 2,615 |
| 1992-10-28 | 520 | 530 | 520 | 520 | 173,000 | 2,600 |
| 1992-10-27 | 530 | 530 | 520 | 520 | 5,000 | 2,600 |
| 1992-10-26 | 535 | 535 | 520 | 520 | 111,000 | 2,600 |
| 1992-10-23 | 535 | 535 | 528 | 535 | 75,000 | 2,675 |
| 1992-10-22 | 531 | 535 | 531 | 535 | 26,000 | 2,675 |
| 1992-10-21 | 539 | 539 | 531 | 538 | 57,000 | 2,690 |
| 1992-10-20 | 538 | 540 | 535 | 539 | 12,000 | 2,695 |
| 1992-10-19 | 545 | 547 | 540 | 540 | 16,000 | 2,700 |
| 1992-10-16 | 560 | 561 | 547 | 547 | 52,000 | 2,735 |
| 1992-10-15 | 560 | 563 | 545 | 561 | 111,000 | 2,805 |
| 1992-10-14 | 563 | 570 | 560 | 560 | 284,000 | 2,800 |
| 1992-10-13 | 543 | 565 | 543 | 563 | 169,000 | 2,815 |
| 1992-10-12 | 541 | 545 | 539 | 545 | 35,000 | 2,725 |
| 1992-10-09 | 545 | 555 | 537 | 537 | 213,000 | 2,685 |
| 1992-10-08 | 532 | 550 | 532 | 550 | 55,000 | 2,750 |
| 1992-10-07 | 535 | 550 | 535 | 538 | 164,000 | 2,690 |
| 1992-10-06 | 532 | 535 | 532 | 535 | 21,000 | 2,675 |
| 1992-10-05 | 535 | 535 | 532 | 532 | 32,000 | 2,660 |
| 1992-10-02 | 550 | 550 | 530 | 535 | 75,000 | 2,675 |
| 1992-10-01 | 558 | 558 | 548 | 550 | 54,000 | 2,750 |
| 1992-09-30 | 540 | 555 | 540 | 548 | 70,000 | 2,740 |
| 1992-09-29 | 575 | 580 | 559 | 559 | 29,000 | 2,795 |
| 1992-09-28 | 568 | 568 | 565 | 565 | 32,000 | 2,825 |
| 1992-09-25 | 590 | 590 | 568 | 571 | 81,000 | 2,855 |
| 1992-09-24 | 580 | 592 | 580 | 590 | 117,000 | 2,950 |
| 1992-09-22 | 562 | 580 | 562 | 580 | 20,000 | 2,900 |
| 1992-09-21 | 579 | 590 | 572 | 572 | 101,000 | 2,860 |
| 1992-09-18 | 560 | 579 | 558 | 579 | 116,000 | 2,895 |
| 1992-09-17 | 541 | 551 | 536 | 550 | 151,000 | 2,750 |
| 1992-09-16 | 582 | 582 | 556 | 560 | 92,000 | 2,800 |
| 1992-09-14 | 571 | 586 | 570 | 586 | 52,000 | 2,930 |
| 1992-09-11 | 598 | 598 | 585 | 590 | 116,000 | 2,950 |
| 1992-09-10 | 591 | 600 | 590 | 600 | 180,000 | 3,000 |
| 1992-09-09 | 587 | 602 | 580 | 602 | 133,000 | 3,010 |
| 1992-09-08 | 588 | 600 | 588 | 590 | 84,000 | 2,950 |
| 1992-09-07 | 598 | 602 | 595 | 598 | 164,000 | 2,990 |
| 1992-09-04 | 590 | 605 | 590 | 600 | 526,000 | 3,000 |
| 1992-09-03 | 565 | 580 | 555 | 580 | 199,000 | 2,900 |
| 1992-09-02 | 565 | 579 | 560 | 565 | 166,000 | 2,825 |
| 1992-09-01 | 595 | 595 | 561 | 565 | 431,000 | 2,825 |
| 1992-08-31 | 570 | 588 | 562 | 580 | 416,000 | 2,900 |
| 1992-08-28 | 540 | 575 | 535 | 561 | 191,000 | 2,805 |
| 1992-08-27 | 526 | 543 | 521 | 540 | 229,000 | 2,700 |
| 1992-08-26 | 530 | 530 | 516 | 516 | 159,000 | 2,580 |
| 1992-08-25 | 510 | 527 | 510 | 525 | 115,000 | 2,625 |
| 1992-08-24 | 498 | 540 | 488 | 530 | 243,000 | 2,650 |
| 1992-08-21 | 446 | 485 | 440 | 485 | 229,000 | 2,425 |
| 1992-08-20 | 415 | 438 | 415 | 436 | 134,000 | 2,180 |
| 1992-08-19 | 400 | 415 | 399 | 415 | 99,000 | 2,075 |
| 1992-08-18 | 410 | 410 | 400 | 400 | 87,000 | 2,000 |
| 1992-08-17 | 398 | 412 | 398 | 410 | 102,000 | 2,050 |
| 1992-08-14 | 390 | 398 | 381 | 398 | 84,000 | 1,990 |
| 1992-08-13 | 390 | 390 | 376 | 389 | 160,000 | 1,945 |
| 1992-08-12 | 415 | 415 | 390 | 395 | 129,000 | 1,975 |
| 1992-08-11 | 440 | 440 | 421 | 424 | 63,000 | 2,120 |
| 1992-08-10 | 465 | 465 | 440 | 440 | 77,000 | 2,200 |
| 1992-08-07 | 480 | 480 | 465 | 465 | 41,000 | 2,325 |
| 1992-08-06 | 493 | 493 | 480 | 480 | 40,000 | 2,400 |
| 1992-08-05 | 509 | 509 | 492 | 493 | 46,000 | 2,465 |
| 1992-08-04 | 508 | 510 | 497 | 505 | 25,000 | 2,525 |
| 1992-08-03 | 520 | 520 | 500 | 508 | 45,000 | 2,540 |
| 1992-07-31 | 495 | 510 | 490 | 510 | 93,000 | 2,550 |
| 1992-07-30 | 485 | 490 | 484 | 490 | 133,000 | 2,450 |
| 1992-07-29 | 538 | 538 | 490 | 490 | 74,000 | 2,450 |
| 1992-07-28 | 536 | 536 | 526 | 528 | 55,000 | 2,640 |
| 1992-07-27 | 550 | 565 | 526 | 526 | 111,000 | 2,630 |
| 1992-07-24 | 541 | 545 | 530 | 530 | 58,000 | 2,650 |
| 1992-07-23 | 541 | 570 | 541 | 570 | 137,000 | 2,850 |
| 1992-07-22 | 566 | 570 | 546 | 570 | 84,000 | 2,850 |
| 1992-07-21 | 579 | 589 | 568 | 584 | 84,000 | 2,920 |
| 1992-07-20 | 590 | 590 | 561 | 589 | 101,000 | 2,945 |
| 1992-07-17 | 605 | 615 | 595 | 610 | 96,000 | 3,050 |
| 1992-07-16 | 627 | 634 | 620 | 625 | 259,000 | 3,125 |
| 1992-07-15 | 601 | 629 | 600 | 617 | 571,000 | 3,085 |
| 1992-07-14 | 599 | 600 | 599 | 600 | 119,000 | 3,000 |
| 1992-07-13 | 600 | 605 | 597 | 600 | 87,000 | 3,000 |
| 1992-07-10 | 598 | 605 | 598 | 600 | 116,000 | 3,000 |
| 1992-07-09 | 600 | 609 | 595 | 604 | 137,000 | 3,020 |
| 1992-07-08 | 609 | 610 | 591 | 605 | 92,000 | 3,025 |
| 1992-07-07 | 610 | 610 | 600 | 610 | 82,000 | 3,050 |
| 1992-07-06 | 610 | 620 | 610 | 610 | 125,000 | 3,050 |
| 1992-07-03 | 612 | 640 | 610 | 640 | 147,000 | 3,200 |
| 1992-07-02 | 600 | 625 | 600 | 602 | 158,000 | 3,010 |
| 1992-07-01 | 601 | 610 | 580 | 610 | 112,000 | 3,050 |
| 1992-06-30 | 601 | 606 | 596 | 601 | 97,000 | 3,005 |
| 1992-06-29 | 608 | 608 | 601 | 601 | 47,000 | 3,005 |
| 1992-06-26 | 615 | 615 | 605 | 605 | 71,000 | 3,025 |
| 1992-06-25 | 607 | 608 | 605 | 608 | 145,000 | 3,040 |
| 1992-06-24 | 607 | 610 | 606 | 606 | 75,000 | 3,030 |
| 1992-06-23 | 600 | 606 | 600 | 606 | 23,000 | 3,030 |
| 1992-06-22 | 606 | 606 | 600 | 600 | 85,000 | 3,000 |
| 1992-06-19 | 600 | 610 | 600 | 610 | 28,000 | 3,050 |
| 1992-06-18 | 591 | 610 | 585 | 600 | 85,000 | 3,000 |
| 1992-06-17 | 626 | 626 | 610 | 610 | 84,000 | 3,050 |
| 1992-06-16 | 629 | 630 | 625 | 626 | 34,000 | 3,130 |
| 1992-06-15 | 641 | 641 | 630 | 630 | 35,000 | 3,150 |
| 1992-06-12 | 667 | 667 | 640 | 640 | 74,000 | 3,200 |
| 1992-06-11 | 660 | 660 | 648 | 650 | 70,000 | 3,250 |
| 1992-06-10 | 664 | 665 | 651 | 653 | 17,000 | 3,265 |
| 1992-06-09 | 640 | 670 | 640 | 668 | 68,000 | 3,340 |
| 1992-06-08 | 646 | 646 | 635 | 645 | 16,000 | 3,225 |
| 1992-06-05 | 651 | 653 | 650 | 650 | 69,000 | 3,250 |
| 1992-06-04 | 641 | 650 | 640 | 650 | 121,000 | 3,250 |
| 1992-06-03 | 668 | 668 | 631 | 631 | 264,000 | 3,155 |
| 1992-06-02 | 668 | 678 | 668 | 668 | 41,000 | 3,340 |
| 1992-06-01 | 675 | 680 | 668 | 668 | 53,000 | 3,340 |
| 1992-05-29 | 670 | 672 | 661 | 670 | 279,000 | 3,350 |
| 1992-05-28 | 679 | 679 | 661 | 670 | 62,000 | 3,350 |
| 1992-05-27 | 696 | 696 | 672 | 675 | 99,000 | 3,375 |
| 1992-05-26 | 703 | 703 | 696 | 696 | 95,000 | 3,480 |
| 1992-05-25 | 703 | 703 | 695 | 695 | 127,000 | 3,475 |
| 1992-05-22 | 714 | 714 | 703 | 703 | 11,000 | 3,515 |
| 1992-05-21 | 710 | 710 | 706 | 710 | 53,000 | 3,550 |
| 1992-05-20 | 724 | 724 | 709 | 710 | 86,000 | 3,550 |
| 1992-05-19 | 720 | 720 | 719 | 720 | 75,000 | 3,600 |
| 1992-05-18 | 700 | 709 | 696 | 709 | 34,000 | 3,545 |
| 1992-05-15 | 725 | 725 | 698 | 710 | 97,000 | 3,550 |
| 1992-05-14 | 735 | 735 | 725 | 726 | 213,000 | 3,630 |
| 1992-05-13 | 738 | 738 | 721 | 735 | 263,000 | 3,675 |
| 1992-05-12 | 710 | 730 | 710 | 728 | 277,000 | 3,640 |
| 1992-05-11 | 708 | 708 | 699 | 703 | 295,000 | 3,515 |
| 1992-05-08 | 699 | 705 | 695 | 704 | 189,000 | 3,520 |
| 1992-05-07 | 675 | 695 | 675 | 695 | 126,000 | 3,475 |
| 1992-05-06 | 667 | 680 | 665 | 670 | 134,000 | 3,350 |
| 1992-05-01 | 674 | 675 | 665 | 665 | 57,000 | 3,325 |
| 1992-04-30 | 685 | 689 | 675 | 675 | 34,000 | 3,375 |
| 1992-04-28 | 685 | 690 | 685 | 690 | 19,000 | 3,450 |
| 1992-04-27 | 690 | 695 | 687 | 690 | 92,000 | 3,450 |
| 1992-04-24 | 675 | 703 | 652 | 698 | 177,000 | 3,490 |
| 1992-04-23 | 659 | 665 | 655 | 665 | 53,000 | 3,325 |
| 1992-04-22 | 650 | 659 | 650 | 659 | 40,000 | 3,295 |
| 1992-04-21 | 650 | 651 | 635 | 641 | 58,000 | 3,205 |
| 1992-04-20 | 668 | 668 | 646 | 650 | 31,000 | 3,250 |
| 1992-04-17 | 676 | 676 | 648 | 648 | 148,000 | 3,240 |
| 1992-04-16 | 700 | 705 | 680 | 696 | 79,000 | 3,480 |
| 1992-04-15 | 668 | 695 | 651 | 695 | 271,000 | 3,475 |
| 1992-04-14 | 633 | 648 | 630 | 648 | 59,000 | 3,240 |
| 1992-04-13 | 669 | 670 | 633 | 633 | 121,000 | 3,165 |
| 1992-04-10 | 641 | 679 | 641 | 659 | 117,000 | 3,295 |
| 1992-04-09 | 640 | 645 | 621 | 641 | 88,000 | 3,205 |
| 1992-04-08 | 640 | 641 | 610 | 641 | 205,000 | 3,205 |
| 1992-04-07 | 650 | 650 | 637 | 641 | 95,000 | 3,205 |
| 1992-04-06 | 627 | 640 | 627 | 640 | 91,000 | 3,200 |
| 1992-04-03 | 644 | 644 | 625 | 625 | 182,000 | 3,125 |
| 1992-04-02 | 660 | 660 | 621 | 644 | 89,000 | 3,220 |
| 1992-04-01 | 710 | 710 | 660 | 660 | 60,000 | 3,300 |
| 1992-03-31 | 719 | 720 | 710 | 710 | 94,000 | 3,550 |
| 1992-03-30 | 720 | 720 | 715 | 719 | 63,000 | 3,595 |
| 1992-03-27 | 740 | 741 | 710 | 710 | 87,000 | 3,550 |
| 1992-03-26 | 754 | 754 | 741 | 741 | 79,000 | 3,705 |
| 1992-03-25 | 755 | 755 | 740 | 740 | 99,000 | 3,700 |
| 1992-03-24 | 781 | 781 | 755 | 756 | 103,000 | 3,780 |
| 1992-03-23 | 786 | 786 | 782 | 782 | 21,000 | 3,910 |
| 1992-03-19 | 775 | 779 | 768 | 779 | 115,000 | 3,895 |
| 1992-03-18 | 750 | 766 | 749 | 765 | 42,000 | 3,825 |
| 1992-03-17 | 790 | 790 | 765 | 769 | 42,000 | 3,845 |
| 1992-03-16 | 783 | 790 | 770 | 790 | 123,000 | 3,950 |
| 1992-03-13 | 790 | 800 | 775 | 780 | 118,000 | 3,900 |
| 1992-03-12 | 780 | 800 | 775 | 800 | 75,000 | 4,000 |
| 1992-03-11 | 805 | 805 | 780 | 780 | 53,000 | 3,900 |
| 1992-03-10 | 809 | 809 | 805 | 805 | 73,000 | 4,025 |
| 1992-03-09 | 809 | 810 | 809 | 809 | 23,000 | 4,045 |
| 1992-03-06 | 800 | 820 | 800 | 810 | 33,000 | 4,050 |
| 1992-03-05 | 810 | 820 | 805 | 805 | 76,000 | 4,025 |
| 1992-03-04 | 810 | 810 | 804 | 810 | 55,000 | 4,050 |
| 1992-03-03 | 833 | 833 | 810 | 810 | 76,000 | 4,050 |
| 1992-03-02 | 816 | 833 | 816 | 833 | 28,000 | 4,165 |
| 1992-02-28 | 811 | 820 | 811 | 815 | 33,000 | 4,075 |
| 1992-02-27 | 811 | 812 | 805 | 810 | 50,000 | 4,050 |
| 1992-02-26 | 820 | 820 | 810 | 810 | 46,000 | 4,050 |
| 1992-02-25 | 825 | 825 | 810 | 810 | 38,000 | 4,050 |
| 1992-02-24 | 826 | 826 | 825 | 825 | 65,000 | 4,125 |
| 1992-02-21 | 818 | 826 | 810 | 826 | 142,000 | 4,130 |
| 1992-02-20 | 820 | 820 | 809 | 810 | 79,000 | 4,050 |
| 1992-02-19 | 825 | 825 | 810 | 811 | 53,000 | 4,055 |
| 1992-02-18 | 825 | 825 | 825 | 825 | 36,000 | 4,125 |
| 1992-02-17 | 825 | 825 | 821 | 825 | 26,000 | 4,125 |
| 1992-02-14 | 840 | 840 | 830 | 830 | 18,000 | 4,150 |
| 1992-02-13 | 841 | 841 | 838 | 840 | 75,000 | 4,200 |
| 1992-02-12 | 860 | 860 | 840 | 840 | 51,000 | 4,200 |
| 1992-02-10 | 860 | 860 | 855 | 860 | 84,000 | 4,300 |
| 1992-02-07 | 881 | 881 | 860 | 860 | 541,000 | 4,300 |
| 1992-02-06 | 885 | 895 | 876 | 876 | 540,000 | 4,380 |
| 1992-02-05 | 875 | 888 | 875 | 885 | 102,000 | 4,425 |
| 1992-02-04 | 874 | 880 | 870 | 879 | 26,000 | 4,395 |
| 1992-02-03 | 872 | 885 | 872 | 885 | 30,000 | 4,425 |
| 1992-01-31 | 855 | 885 | 855 | 880 | 99,000 | 4,400 |
| 1992-01-30 | 850 | 860 | 845 | 855 | 156,000 | 4,275 |
| 1992-01-29 | 830 | 850 | 830 | 850 | 69,000 | 4,250 |
| 1992-01-28 | 830 | 830 | 810 | 830 | 116,000 | 4,150 |
| 1992-01-27 | 820 | 830 | 820 | 830 | 30,000 | 4,150 |
| 1992-01-24 | 846 | 848 | 830 | 830 | 127,000 | 4,150 |
| 1992-01-23 | 828 | 850 | 828 | 840 | 83,000 | 4,200 |
| 1992-01-22 | 802 | 829 | 802 | 828 | 149,000 | 4,140 |
| 1992-01-21 | 838 | 848 | 812 | 812 | 72,000 | 4,060 |
| 1992-01-20 | 864 | 864 | 845 | 845 | 121,000 | 4,225 |
| 1992-01-17 | 871 | 875 | 861 | 874 | 133,000 | 4,370 |
| 1992-01-16 | 894 | 900 | 870 | 880 | 122,000 | 4,400 |
| 1992-01-14 | 892 | 900 | 892 | 894 | 131,000 | 4,470 |
| 1992-01-13 | 901 | 901 | 890 | 892 | 59,000 | 4,460 |
| 1992-01-10 | 920 | 920 | 900 | 903 | 78,000 | 4,515 |
| 1992-01-09 | 928 | 936 | 922 | 936 | 75,000 | 4,680 |
| 1992-01-08 | 950 | 950 | 921 | 948 | 71,000 | 4,740 |
| 1992-01-07 | 980 | 980 | 960 | 960 | 47,000 | 4,800 |
| 1992-01-06 | 970 | 979 | 965 | 979 | 144,000 | 4,895 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
