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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 490 | 500 | 490 | 500 | 6,000 | 2,500 |
| 1993-12-29 | 490 | 490 | 485 | 490 | 60,000 | 2,450 |
| 1993-12-28 | 495 | 495 | 480 | 485 | 95,000 | 2,425 |
| 1993-12-27 | 503 | 503 | 488 | 490 | 51,000 | 2,450 |
| 1993-12-24 | 510 | 510 | 498 | 498 | 75,000 | 2,490 |
| 1993-12-22 | 497 | 509 | 497 | 500 | 82,000 | 2,500 |
| 1993-12-21 | 495 | 508 | 490 | 490 | 28,000 | 2,450 |
| 1993-12-20 | 529 | 529 | 490 | 490 | 61,000 | 2,450 |
| 1993-12-17 | 529 | 529 | 519 | 529 | 86,000 | 2,645 |
| 1993-12-16 | 526 | 529 | 516 | 529 | 161,000 | 2,645 |
| 1993-12-15 | 495 | 512 | 495 | 506 | 69,000 | 2,530 |
| 1993-12-14 | 520 | 520 | 505 | 505 | 64,000 | 2,525 |
| 1993-12-13 | 531 | 531 | 520 | 520 | 99,000 | 2,600 |
| 1993-12-10 | 489 | 505 | 489 | 501 | 106,000 | 2,505 |
| 1993-12-09 | 485 | 485 | 475 | 484 | 42,000 | 2,420 |
| 1993-12-08 | 475 | 475 | 461 | 461 | 163,000 | 2,305 |
| 1993-12-07 | 472 | 480 | 467 | 470 | 140,000 | 2,350 |
| 1993-12-06 | 485 | 485 | 469 | 470 | 48,000 | 2,350 |
| 1993-12-03 | 495 | 499 | 475 | 490 | 255,000 | 2,450 |
| 1993-12-02 | 523 | 530 | 500 | 505 | 349,000 | 2,525 |
| 1993-12-01 | 486 | 510 | 482 | 499 | 107,000 | 2,495 |
| 1993-11-30 | 465 | 476 | 465 | 476 | 122,000 | 2,380 |
| 1993-11-29 | 470 | 470 | 457 | 462 | 267,000 | 2,310 |
| 1993-11-26 | 498 | 498 | 473 | 473 | 179,000 | 2,365 |
| 1993-11-25 | 472 | 493 | 472 | 488 | 183,000 | 2,440 |
| 1993-11-24 | 470 | 475 | 470 | 472 | 515,000 | 2,360 |
| 1993-11-22 | 501 | 501 | 475 | 475 | 82,000 | 2,375 |
| 1993-11-19 | 522 | 530 | 501 | 501 | 81,000 | 2,505 |
| 1993-11-18 | 522 | 535 | 522 | 534 | 60,000 | 2,670 |
| 1993-11-17 | 530 | 530 | 521 | 521 | 71,000 | 2,605 |
| 1993-11-16 | 526 | 538 | 526 | 528 | 30,000 | 2,640 |
| 1993-11-15 | 537 | 537 | 525 | 525 | 94,000 | 2,625 |
| 1993-11-12 | 521 | 544 | 521 | 532 | 121,000 | 2,660 |
| 1993-11-11 | 540 | 540 | 521 | 521 | 63,000 | 2,605 |
| 1993-11-10 | 520 | 540 | 520 | 521 | 53,000 | 2,605 |
| 1993-11-09 | 570 | 570 | 520 | 540 | 120,000 | 2,700 |
| 1993-11-08 | 551 | 560 | 545 | 560 | 144,000 | 2,800 |
| 1993-11-05 | 556 | 556 | 550 | 550 | 237,000 | 2,750 |
| 1993-11-04 | 596 | 596 | 566 | 566 | 148,000 | 2,830 |
| 1993-11-02 | 604 | 606 | 590 | 600 | 22,000 | 3,000 |
| 1993-11-01 | 610 | 610 | 605 | 606 | 37,000 | 3,030 |
| 1993-10-29 | 610 | 611 | 598 | 605 | 62,000 | 3,025 |
| 1993-10-28 | 614 | 615 | 605 | 605 | 72,000 | 3,025 |
| 1993-10-27 | 637 | 637 | 605 | 610 | 90,000 | 3,050 |
| 1993-10-26 | 635 | 638 | 630 | 630 | 137,000 | 3,150 |
| 1993-10-25 | 635 | 639 | 630 | 638 | 154,000 | 3,190 |
| 1993-10-22 | 630 | 638 | 630 | 635 | 153,000 | 3,175 |
| 1993-10-21 | 635 | 639 | 628 | 630 | 101,000 | 3,150 |
| 1993-10-20 | 634 | 634 | 620 | 630 | 111,000 | 3,150 |
| 1993-10-19 | 635 | 635 | 631 | 631 | 154,000 | 3,155 |
| 1993-10-18 | 641 | 641 | 629 | 635 | 31,000 | 3,175 |
| 1993-10-15 | 621 | 640 | 621 | 629 | 73,000 | 3,145 |
| 1993-10-14 | 628 | 628 | 620 | 620 | 123,000 | 3,100 |
| 1993-10-13 | 635 | 635 | 624 | 628 | 77,000 | 3,140 |
| 1993-10-12 | 641 | 641 | 638 | 639 | 41,000 | 3,195 |
| 1993-10-08 | 627 | 631 | 625 | 631 | 74,000 | 3,155 |
| 1993-10-07 | 645 | 645 | 621 | 621 | 111,000 | 3,105 |
| 1993-10-06 | 609 | 635 | 609 | 635 | 137,000 | 3,175 |
| 1993-10-05 | 629 | 631 | 610 | 615 | 197,000 | 3,075 |
| 1993-10-04 | 625 | 625 | 616 | 620 | 135,000 | 3,100 |
| 1993-10-01 | 610 | 620 | 608 | 616 | 895,000 | 3,080 |
| 1993-09-30 | 639 | 639 | 618 | 620 | 265,000 | 3,100 |
| 1993-09-29 | 641 | 641 | 626 | 631 | 282,000 | 3,155 |
| 1993-09-28 | 647 | 647 | 640 | 640 | 115,000 | 3,200 |
| 1993-09-27 | 645 | 645 | 625 | 638 | 213,000 | 3,190 |
| 1993-09-24 | 641 | 648 | 638 | 638 | 106,000 | 3,190 |
| 1993-09-22 | 658 | 658 | 641 | 641 | 109,000 | 3,205 |
| 1993-09-21 | 659 | 659 | 650 | 658 | 157,000 | 3,290 |
| 1993-09-20 | 660 | 660 | 650 | 650 | 48,000 | 3,250 |
| 1993-09-17 | 660 | 660 | 650 | 660 | 76,000 | 3,300 |
| 1993-09-16 | 669 | 674 | 660 | 660 | 84,000 | 3,300 |
| 1993-09-14 | 680 | 680 | 669 | 669 | 75,000 | 3,345 |
| 1993-09-13 | 680 | 684 | 670 | 684 | 99,000 | 3,420 |
| 1993-09-10 | 680 | 680 | 670 | 670 | 172,000 | 3,350 |
| 1993-09-09 | 680 | 680 | 670 | 670 | 99,000 | 3,350 |
| 1993-09-08 | 674 | 674 | 666 | 672 | 211,000 | 3,360 |
| 1993-09-07 | 680 | 685 | 672 | 672 | 35,000 | 3,360 |
| 1993-09-06 | 673 | 675 | 672 | 672 | 106,000 | 3,360 |
| 1993-09-03 | 670 | 682 | 670 | 672 | 123,000 | 3,360 |
| 1993-09-02 | 670 | 680 | 666 | 675 | 189,000 | 3,375 |
| 1993-09-01 | 685 | 688 | 665 | 666 | 48,000 | 3,330 |
| 1993-08-31 | 670 | 686 | 670 | 685 | 64,000 | 3,425 |
| 1993-08-30 | 685 | 688 | 665 | 670 | 108,000 | 3,350 |
| 1993-08-27 | 677 | 685 | 672 | 680 | 64,000 | 3,400 |
| 1993-08-26 | 675 | 675 | 659 | 670 | 87,000 | 3,350 |
| 1993-08-25 | 650 | 665 | 650 | 655 | 83,000 | 3,275 |
| 1993-08-24 | 670 | 670 | 643 | 643 | 43,000 | 3,215 |
| 1993-08-23 | 665 | 666 | 656 | 657 | 13,000 | 3,285 |
| 1993-08-20 | 675 | 675 | 675 | 675 | 73,000 | 3,375 |
| 1993-08-19 | 680 | 680 | 675 | 675 | 86,000 | 3,375 |
| 1993-08-18 | 685 | 685 | 675 | 675 | 25,000 | 3,375 |
| 1993-08-17 | 685 | 690 | 685 | 685 | 11,000 | 3,425 |
| 1993-08-16 | 677 | 690 | 677 | 690 | 16,000 | 3,450 |
| 1993-08-13 | 691 | 691 | 680 | 685 | 57,000 | 3,425 |
| 1993-08-12 | 682 | 690 | 682 | 686 | 62,000 | 3,430 |
| 1993-08-11 | 676 | 695 | 675 | 680 | 81,000 | 3,400 |
| 1993-08-10 | 680 | 681 | 675 | 675 | 99,000 | 3,375 |
| 1993-08-09 | 673 | 680 | 673 | 675 | 70,000 | 3,375 |
| 1993-08-06 | 668 | 670 | 663 | 663 | 17,000 | 3,315 |
| 1993-08-05 | 672 | 672 | 662 | 663 | 66,000 | 3,315 |
| 1993-08-04 | 670 | 675 | 670 | 672 | 35,000 | 3,360 |
| 1993-08-03 | 685 | 685 | 675 | 676 | 26,000 | 3,380 |
| 1993-08-02 | 685 | 685 | 675 | 675 | 31,000 | 3,375 |
| 1993-07-30 | 679 | 680 | 671 | 678 | 33,000 | 3,390 |
| 1993-07-29 | 662 | 680 | 660 | 680 | 56,000 | 3,400 |
| 1993-07-28 | 662 | 670 | 662 | 662 | 19,000 | 3,310 |
| 1993-07-27 | 661 | 666 | 656 | 666 | 50,000 | 3,330 |
| 1993-07-26 | 670 | 670 | 660 | 661 | 135,000 | 3,305 |
| 1993-07-23 | 668 | 668 | 660 | 660 | 156,000 | 3,300 |
| 1993-07-22 | 682 | 685 | 665 | 665 | 71,000 | 3,325 |
| 1993-07-21 | 685 | 685 | 675 | 679 | 54,000 | 3,395 |
| 1993-07-20 | 675 | 675 | 673 | 675 | 109,000 | 3,375 |
| 1993-07-19 | 678 | 678 | 675 | 675 | 142,000 | 3,375 |
| 1993-07-16 | 680 | 684 | 675 | 680 | 84,000 | 3,400 |
| 1993-07-15 | 679 | 685 | 671 | 684 | 125,000 | 3,420 |
| 1993-07-14 | 670 | 674 | 670 | 674 | 76,000 | 3,370 |
| 1993-07-13 | 660 | 670 | 660 | 670 | 48,000 | 3,350 |
| 1993-07-12 | 660 | 663 | 645 | 650 | 139,000 | 3,250 |
| 1993-07-09 | 642 | 660 | 640 | 660 | 431,000 | 3,300 |
| 1993-07-08 | 645 | 650 | 643 | 643 | 58,000 | 3,215 |
| 1993-07-07 | 650 | 650 | 642 | 642 | 36,000 | 3,210 |
| 1993-07-06 | 630 | 650 | 630 | 641 | 16,000 | 3,205 |
| 1993-07-05 | 650 | 650 | 640 | 640 | 21,000 | 3,200 |
| 1993-07-02 | 652 | 652 | 641 | 650 | 53,000 | 3,250 |
| 1993-07-01 | 650 | 660 | 650 | 651 | 24,000 | 3,255 |
| 1993-06-30 | 659 | 659 | 641 | 650 | 42,000 | 3,250 |
| 1993-06-29 | 660 | 660 | 640 | 649 | 64,000 | 3,245 |
| 1993-06-28 | 655 | 670 | 652 | 670 | 50,000 | 3,350 |
| 1993-06-25 | 655 | 660 | 649 | 650 | 167,000 | 3,250 |
| 1993-06-24 | 652 | 653 | 649 | 650 | 159,000 | 3,250 |
| 1993-06-23 | 654 | 654 | 645 | 651 | 55,000 | 3,255 |
| 1993-06-22 | 626 | 650 | 626 | 650 | 113,000 | 3,250 |
| 1993-06-21 | 689 | 689 | 616 | 616 | 194,000 | 3,080 |
| 1993-06-18 | 690 | 690 | 674 | 690 | 69,000 | 3,450 |
| 1993-06-17 | 698 | 698 | 665 | 690 | 60,000 | 3,450 |
| 1993-06-16 | 700 | 700 | 655 | 700 | 131,000 | 3,500 |
| 1993-06-15 | 700 | 701 | 690 | 690 | 241,000 | 3,450 |
| 1993-06-14 | 720 | 720 | 700 | 701 | 170,000 | 3,505 |
| 1993-06-11 | 716 | 730 | 715 | 720 | 304,000 | 3,600 |
| 1993-06-10 | 729 | 731 | 720 | 720 | 118,000 | 3,600 |
| 1993-06-08 | 746 | 747 | 732 | 732 | 432,000 | 3,660 |
| 1993-06-07 | 741 | 757 | 736 | 745 | 1,263,000 | 3,725 |
| 1993-06-04 | 715 | 734 | 715 | 731 | 925,000 | 3,655 |
| 1993-06-03 | 700 | 719 | 700 | 715 | 355,000 | 3,575 |
| 1993-06-02 | 694 | 710 | 690 | 706 | 110,000 | 3,530 |
| 1993-06-01 | 703 | 703 | 692 | 694 | 36,000 | 3,470 |
| 1993-05-31 | 700 | 705 | 700 | 703 | 89,000 | 3,515 |
| 1993-05-28 | 710 | 710 | 700 | 700 | 93,000 | 3,500 |
| 1993-05-27 | 700 | 710 | 695 | 710 | 215,000 | 3,550 |
| 1993-05-26 | 690 | 698 | 682 | 689 | 112,000 | 3,445 |
| 1993-05-25 | 690 | 690 | 680 | 685 | 144,000 | 3,425 |
| 1993-05-24 | 680 | 690 | 676 | 680 | 141,000 | 3,400 |
| 1993-05-21 | 671 | 690 | 671 | 680 | 68,000 | 3,400 |
| 1993-05-20 | 679 | 680 | 676 | 680 | 87,000 | 3,400 |
| 1993-05-19 | 677 | 690 | 677 | 683 | 69,000 | 3,415 |
| 1993-05-18 | 689 | 690 | 682 | 687 | 121,000 | 3,435 |
| 1993-05-17 | 692 | 702 | 688 | 691 | 55,000 | 3,455 |
| 1993-05-14 | 690 | 702 | 687 | 702 | 212,000 | 3,510 |
| 1993-05-13 | 695 | 700 | 691 | 692 | 202,000 | 3,460 |
| 1993-05-12 | 700 | 710 | 692 | 695 | 133,000 | 3,475 |
| 1993-05-11 | 712 | 717 | 710 | 710 | 324,000 | 3,550 |
| 1993-05-10 | 707 | 714 | 701 | 714 | 113,000 | 3,570 |
| 1993-05-07 | 700 | 717 | 700 | 707 | 123,000 | 3,535 |
| 1993-05-06 | 710 | 722 | 706 | 706 | 315,000 | 3,530 |
| 1993-04-30 | 690 | 708 | 685 | 706 | 243,000 | 3,530 |
| 1993-04-28 | 700 | 710 | 683 | 689 | 245,000 | 3,445 |
| 1993-04-27 | 651 | 684 | 651 | 683 | 224,000 | 3,415 |
| 1993-04-26 | 654 | 655 | 650 | 655 | 51,000 | 3,275 |
| 1993-04-23 | 650 | 655 | 646 | 655 | 130,000 | 3,275 |
| 1993-04-22 | 661 | 669 | 660 | 660 | 114,000 | 3,300 |
| 1993-04-21 | 671 | 678 | 655 | 670 | 174,000 | 3,350 |
| 1993-04-20 | 671 | 688 | 671 | 681 | 107,000 | 3,405 |
| 1993-04-19 | 682 | 693 | 680 | 685 | 133,000 | 3,425 |
| 1993-04-16 | 719 | 719 | 697 | 697 | 152,000 | 3,485 |
| 1993-04-15 | 712 | 719 | 704 | 712 | 504,000 | 3,560 |
| 1993-04-14 | 715 | 720 | 705 | 706 | 634,000 | 3,530 |
| 1993-04-13 | 690 | 705 | 688 | 705 | 742,000 | 3,525 |
| 1993-04-12 | 699 | 703 | 680 | 694 | 178,000 | 3,470 |
| 1993-04-09 | 705 | 705 | 690 | 690 | 229,000 | 3,450 |
| 1993-04-08 | 700 | 725 | 695 | 696 | 571,000 | 3,480 |
| 1993-04-07 | 685 | 712 | 685 | 710 | 584,000 | 3,550 |
| 1993-04-06 | 686 | 713 | 681 | 685 | 924,000 | 3,425 |
| 1993-04-05 | 710 | 740 | 690 | 700 | 771,000 | 3,500 |
| 1993-04-02 | 770 | 789 | 730 | 730 | 2,768,000 | 3,650 |
| 1993-04-01 | 700 | 760 | 700 | 750 | 5,231,000 | 3,750 |
| 1993-03-31 | 647 | 710 | 647 | 673 | 2,853,000 | 3,365 |
| 1993-03-30 | 601 | 640 | 601 | 640 | 774,000 | 3,200 |
| 1993-03-29 | 600 | 614 | 599 | 600 | 455,000 | 3,000 |
| 1993-03-26 | 573 | 610 | 573 | 590 | 1,064,000 | 2,950 |
| 1993-03-25 | 526 | 563 | 526 | 563 | 147,000 | 2,815 |
| 1993-03-24 | 538 | 538 | 533 | 534 | 106,000 | 2,670 |
| 1993-03-23 | 538 | 540 | 533 | 538 | 273,000 | 2,690 |
| 1993-03-22 | 536 | 545 | 536 | 538 | 51,000 | 2,690 |
| 1993-03-19 | 546 | 555 | 531 | 545 | 130,000 | 2,725 |
| 1993-03-18 | 550 | 560 | 548 | 552 | 210,000 | 2,760 |
| 1993-03-17 | 550 | 550 | 540 | 548 | 88,000 | 2,740 |
| 1993-03-16 | 549 | 563 | 547 | 555 | 466,000 | 2,775 |
| 1993-03-15 | 548 | 549 | 540 | 545 | 207,000 | 2,725 |
| 1993-03-12 | 515 | 535 | 515 | 534 | 207,000 | 2,670 |
| 1993-03-11 | 520 | 523 | 515 | 518 | 129,000 | 2,590 |
| 1993-03-10 | 510 | 518 | 510 | 515 | 160,000 | 2,575 |
| 1993-03-09 | 528 | 528 | 515 | 528 | 244,000 | 2,640 |
| 1993-03-08 | 505 | 530 | 505 | 508 | 292,000 | 2,540 |
| 1993-03-05 | 504 | 505 | 500 | 502 | 127,000 | 2,510 |
| 1993-03-04 | 495 | 500 | 487 | 500 | 172,000 | 2,500 |
| 1993-03-03 | 485 | 497 | 485 | 495 | 70,000 | 2,475 |
| 1993-03-02 | 488 | 490 | 484 | 485 | 135,000 | 2,425 |
| 1993-03-01 | 489 | 489 | 485 | 489 | 182,000 | 2,445 |
| 1993-02-26 | 489 | 492 | 483 | 489 | 129,000 | 2,445 |
| 1993-02-25 | 490 | 495 | 490 | 490 | 172,000 | 2,450 |
| 1993-02-24 | 488 | 490 | 485 | 490 | 232,000 | 2,450 |
| 1993-02-23 | 485 | 487 | 481 | 485 | 37,000 | 2,425 |
| 1993-02-22 | 477 | 477 | 474 | 475 | 55,000 | 2,375 |
| 1993-02-19 | 479 | 480 | 474 | 474 | 35,000 | 2,370 |
| 1993-02-18 | 475 | 475 | 471 | 474 | 49,000 | 2,370 |
| 1993-02-17 | 485 | 490 | 468 | 470 | 511,000 | 2,350 |
| 1993-02-16 | 500 | 500 | 485 | 485 | 82,000 | 2,425 |
| 1993-02-15 | 497 | 500 | 490 | 500 | 75,000 | 2,500 |
| 1993-02-12 | 499 | 500 | 494 | 495 | 46,000 | 2,475 |
| 1993-02-10 | 508 | 508 | 496 | 496 | 244,000 | 2,480 |
| 1993-02-09 | 498 | 498 | 495 | 495 | 20,000 | 2,475 |
| 1993-02-08 | 500 | 500 | 497 | 497 | 38,000 | 2,485 |
| 1993-02-05 | 499 | 499 | 490 | 497 | 77,000 | 2,485 |
| 1993-02-04 | 495 | 497 | 495 | 497 | 90,000 | 2,485 |
| 1993-02-03 | 485 | 495 | 485 | 495 | 145,000 | 2,475 |
| 1993-02-02 | 485 | 490 | 480 | 480 | 113,000 | 2,400 |
| 1993-02-01 | 480 | 483 | 480 | 480 | 60,000 | 2,400 |
| 1993-01-29 | 474 | 483 | 474 | 483 | 158,000 | 2,415 |
| 1993-01-28 | 470 | 474 | 468 | 474 | 247,000 | 2,370 |
| 1993-01-27 | 475 | 475 | 465 | 465 | 67,000 | 2,325 |
| 1993-01-26 | 472 | 475 | 470 | 470 | 152,000 | 2,350 |
| 1993-01-25 | 475 | 475 | 465 | 467 | 93,000 | 2,335 |
| 1993-01-22 | 475 | 475 | 469 | 469 | 74,000 | 2,345 |
| 1993-01-21 | 478 | 478 | 470 | 470 | 40,000 | 2,350 |
| 1993-01-20 | 473 | 480 | 473 | 473 | 209,000 | 2,365 |
| 1993-01-19 | 471 | 473 | 470 | 473 | 182,000 | 2,365 |
| 1993-01-18 | 473 | 473 | 470 | 470 | 69,000 | 2,350 |
| 1993-01-14 | 473 | 473 | 465 | 470 | 141,000 | 2,350 |
| 1993-01-13 | 491 | 491 | 485 | 485 | 79,000 | 2,425 |
| 1993-01-12 | 492 | 495 | 485 | 491 | 63,000 | 2,455 |
| 1993-01-11 | 495 | 495 | 485 | 485 | 50,000 | 2,425 |
| 1993-01-08 | 490 | 490 | 485 | 485 | 129,000 | 2,425 |
| 1993-01-07 | 484 | 490 | 484 | 490 | 86,000 | 2,450 |
| 1993-01-06 | 485 | 489 | 484 | 484 | 115,000 | 2,420 |
| 1993-01-05 | 490 | 490 | 480 | 480 | 22,000 | 2,400 |
| 1993-01-04 | 491 | 491 | 480 | 480 | 21,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
