6622 (株)ダイヘン の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304905004905006,0002,500
1993-12-2949049048549060,0002,450
1993-12-2849549548048595,0002,425
1993-12-2750350348849051,0002,450
1993-12-2451051049849875,0002,490
1993-12-2249750949750082,0002,500
1993-12-2149550849049028,0002,450
1993-12-2052952949049061,0002,450
1993-12-1752952951952986,0002,645
1993-12-16526529516529161,0002,645
1993-12-1549551249550669,0002,530
1993-12-1452052050550564,0002,525
1993-12-1353153152052099,0002,600
1993-12-10489505489501106,0002,505
1993-12-0948548547548442,0002,420
1993-12-08475475461461163,0002,305
1993-12-07472480467470140,0002,350
1993-12-0648548546947048,0002,350
1993-12-03495499475490255,0002,450
1993-12-02523530500505349,0002,525
1993-12-01486510482499107,0002,495
1993-11-30465476465476122,0002,380
1993-11-29470470457462267,0002,310
1993-11-26498498473473179,0002,365
1993-11-25472493472488183,0002,440
1993-11-24470475470472515,0002,360
1993-11-2250150147547582,0002,375
1993-11-1952253050150181,0002,505
1993-11-1852253552253460,0002,670
1993-11-1753053052152171,0002,605
1993-11-1652653852652830,0002,640
1993-11-1553753752552594,0002,625
1993-11-12521544521532121,0002,660
1993-11-1154054052152163,0002,605
1993-11-1052054052052153,0002,605
1993-11-09570570520540120,0002,700
1993-11-08551560545560144,0002,800
1993-11-05556556550550237,0002,750
1993-11-04596596566566148,0002,830
1993-11-0260460659060022,0003,000
1993-11-0161061060560637,0003,030
1993-10-2961061159860562,0003,025
1993-10-2861461560560572,0003,025
1993-10-2763763760561090,0003,050
1993-10-26635638630630137,0003,150
1993-10-25635639630638154,0003,190
1993-10-22630638630635153,0003,175
1993-10-21635639628630101,0003,150
1993-10-20634634620630111,0003,150
1993-10-19635635631631154,0003,155
1993-10-1864164162963531,0003,175
1993-10-1562164062162973,0003,145
1993-10-14628628620620123,0003,100
1993-10-1363563562462877,0003,140
1993-10-1264164163863941,0003,195
1993-10-0862763162563174,0003,155
1993-10-07645645621621111,0003,105
1993-10-06609635609635137,0003,175
1993-10-05629631610615197,0003,075
1993-10-04625625616620135,0003,100
1993-10-01610620608616895,0003,080
1993-09-30639639618620265,0003,100
1993-09-29641641626631282,0003,155
1993-09-28647647640640115,0003,200
1993-09-27645645625638213,0003,190
1993-09-24641648638638106,0003,190
1993-09-22658658641641109,0003,205
1993-09-21659659650658157,0003,290
1993-09-2066066065065048,0003,250
1993-09-1766066065066076,0003,300
1993-09-1666967466066084,0003,300
1993-09-1468068066966975,0003,345
1993-09-1368068467068499,0003,420
1993-09-10680680670670172,0003,350
1993-09-0968068067067099,0003,350
1993-09-08674674666672211,0003,360
1993-09-0768068567267235,0003,360
1993-09-06673675672672106,0003,360
1993-09-03670682670672123,0003,360
1993-09-02670680666675189,0003,375
1993-09-0168568866566648,0003,330
1993-08-3167068667068564,0003,425
1993-08-30685688665670108,0003,350
1993-08-2767768567268064,0003,400
1993-08-2667567565967087,0003,350
1993-08-2565066565065583,0003,275
1993-08-2467067064364343,0003,215
1993-08-2366566665665713,0003,285
1993-08-2067567567567573,0003,375
1993-08-1968068067567586,0003,375
1993-08-1868568567567525,0003,375
1993-08-1768569068568511,0003,425
1993-08-1667769067769016,0003,450
1993-08-1369169168068557,0003,425
1993-08-1268269068268662,0003,430
1993-08-1167669567568081,0003,400
1993-08-1068068167567599,0003,375
1993-08-0967368067367570,0003,375
1993-08-0666867066366317,0003,315
1993-08-0567267266266366,0003,315
1993-08-0467067567067235,0003,360
1993-08-0368568567567626,0003,380
1993-08-0268568567567531,0003,375
1993-07-3067968067167833,0003,390
1993-07-2966268066068056,0003,400
1993-07-2866267066266219,0003,310
1993-07-2766166665666650,0003,330
1993-07-26670670660661135,0003,305
1993-07-23668668660660156,0003,300
1993-07-2268268566566571,0003,325
1993-07-2168568567567954,0003,395
1993-07-20675675673675109,0003,375
1993-07-19678678675675142,0003,375
1993-07-1668068467568084,0003,400
1993-07-15679685671684125,0003,420
1993-07-1467067467067476,0003,370
1993-07-1366067066067048,0003,350
1993-07-12660663645650139,0003,250
1993-07-09642660640660431,0003,300
1993-07-0864565064364358,0003,215
1993-07-0765065064264236,0003,210
1993-07-0663065063064116,0003,205
1993-07-0565065064064021,0003,200
1993-07-0265265264165053,0003,250
1993-07-0165066065065124,0003,255
1993-06-3065965964165042,0003,250
1993-06-2966066064064964,0003,245
1993-06-2865567065267050,0003,350
1993-06-25655660649650167,0003,250
1993-06-24652653649650159,0003,250
1993-06-2365465464565155,0003,255
1993-06-22626650626650113,0003,250
1993-06-21689689616616194,0003,080
1993-06-1869069067469069,0003,450
1993-06-1769869866569060,0003,450
1993-06-16700700655700131,0003,500
1993-06-15700701690690241,0003,450
1993-06-14720720700701170,0003,505
1993-06-11716730715720304,0003,600
1993-06-10729731720720118,0003,600
1993-06-08746747732732432,0003,660
1993-06-077417577367451,263,0003,725
1993-06-04715734715731925,0003,655
1993-06-03700719700715355,0003,575
1993-06-02694710690706110,0003,530
1993-06-0170370369269436,0003,470
1993-05-3170070570070389,0003,515
1993-05-2871071070070093,0003,500
1993-05-27700710695710215,0003,550
1993-05-26690698682689112,0003,445
1993-05-25690690680685144,0003,425
1993-05-24680690676680141,0003,400
1993-05-2167169067168068,0003,400
1993-05-2067968067668087,0003,400
1993-05-1967769067768369,0003,415
1993-05-18689690682687121,0003,435
1993-05-1769270268869155,0003,455
1993-05-14690702687702212,0003,510
1993-05-13695700691692202,0003,460
1993-05-12700710692695133,0003,475
1993-05-11712717710710324,0003,550
1993-05-10707714701714113,0003,570
1993-05-07700717700707123,0003,535
1993-05-06710722706706315,0003,530
1993-04-30690708685706243,0003,530
1993-04-28700710683689245,0003,445
1993-04-27651684651683224,0003,415
1993-04-2665465565065551,0003,275
1993-04-23650655646655130,0003,275
1993-04-22661669660660114,0003,300
1993-04-21671678655670174,0003,350
1993-04-20671688671681107,0003,405
1993-04-19682693680685133,0003,425
1993-04-16719719697697152,0003,485
1993-04-15712719704712504,0003,560
1993-04-14715720705706634,0003,530
1993-04-13690705688705742,0003,525
1993-04-12699703680694178,0003,470
1993-04-09705705690690229,0003,450
1993-04-08700725695696571,0003,480
1993-04-07685712685710584,0003,550
1993-04-06686713681685924,0003,425
1993-04-05710740690700771,0003,500
1993-04-027707897307302,768,0003,650
1993-04-017007607007505,231,0003,750
1993-03-316477106476732,853,0003,365
1993-03-30601640601640774,0003,200
1993-03-29600614599600455,0003,000
1993-03-265736105735901,064,0002,950
1993-03-25526563526563147,0002,815
1993-03-24538538533534106,0002,670
1993-03-23538540533538273,0002,690
1993-03-2253654553653851,0002,690
1993-03-19546555531545130,0002,725
1993-03-18550560548552210,0002,760
1993-03-1755055054054888,0002,740
1993-03-16549563547555466,0002,775
1993-03-15548549540545207,0002,725
1993-03-12515535515534207,0002,670
1993-03-11520523515518129,0002,590
1993-03-10510518510515160,0002,575
1993-03-09528528515528244,0002,640
1993-03-08505530505508292,0002,540
1993-03-05504505500502127,0002,510
1993-03-04495500487500172,0002,500
1993-03-0348549748549570,0002,475
1993-03-02488490484485135,0002,425
1993-03-01489489485489182,0002,445
1993-02-26489492483489129,0002,445
1993-02-25490495490490172,0002,450
1993-02-24488490485490232,0002,450
1993-02-2348548748148537,0002,425
1993-02-2247747747447555,0002,375
1993-02-1947948047447435,0002,370
1993-02-1847547547147449,0002,370
1993-02-17485490468470511,0002,350
1993-02-1650050048548582,0002,425
1993-02-1549750049050075,0002,500
1993-02-1249950049449546,0002,475
1993-02-10508508496496244,0002,480
1993-02-0949849849549520,0002,475
1993-02-0850050049749738,0002,485
1993-02-0549949949049777,0002,485
1993-02-0449549749549790,0002,485
1993-02-03485495485495145,0002,475
1993-02-02485490480480113,0002,400
1993-02-0148048348048060,0002,400
1993-01-29474483474483158,0002,415
1993-01-28470474468474247,0002,370
1993-01-2747547546546567,0002,325
1993-01-26472475470470152,0002,350
1993-01-2547547546546793,0002,335
1993-01-2247547546946974,0002,345
1993-01-2147847847047040,0002,350
1993-01-20473480473473209,0002,365
1993-01-19471473470473182,0002,365
1993-01-1847347347047069,0002,350
1993-01-14473473465470141,0002,350
1993-01-1349149148548579,0002,425
1993-01-1249249548549163,0002,455
1993-01-1149549548548550,0002,425
1993-01-08490490485485129,0002,425
1993-01-0748449048449086,0002,450
1993-01-06485489484484115,0002,420
1993-01-0549049048048022,0002,400
1993-01-0449149148048021,0002,400

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