6622 (株)ダイヘン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 528 | 530 | 522 | 522 | 22,000 | 2,610 |
| 1994-12-29 | 525 | 530 | 520 | 530 | 30,000 | 2,650 |
| 1994-12-28 | 533 | 533 | 523 | 532 | 254,000 | 2,660 |
| 1994-12-27 | 517 | 530 | 517 | 523 | 162,000 | 2,615 |
| 1994-12-26 | 520 | 520 | 510 | 515 | 76,000 | 2,575 |
| 1994-12-22 | 515 | 520 | 510 | 510 | 89,000 | 2,550 |
| 1994-12-21 | 513 | 515 | 506 | 506 | 158,000 | 2,530 |
| 1994-12-20 | 500 | 510 | 497 | 510 | 221,000 | 2,550 |
| 1994-12-19 | 486 | 510 | 486 | 510 | 277,000 | 2,550 |
| 1994-12-16 | 490 | 491 | 483 | 483 | 121,000 | 2,415 |
| 1994-12-15 | 494 | 494 | 491 | 492 | 61,000 | 2,460 |
| 1994-12-14 | 491 | 494 | 491 | 492 | 55,000 | 2,460 |
| 1994-12-13 | 505 | 505 | 495 | 499 | 82,000 | 2,495 |
| 1994-12-12 | 491 | 510 | 491 | 510 | 98,000 | 2,550 |
| 1994-12-09 | 505 | 505 | 490 | 490 | 228,000 | 2,450 |
| 1994-12-08 | 505 | 505 | 501 | 501 | 68,000 | 2,505 |
| 1994-12-07 | 500 | 505 | 500 | 505 | 185,000 | 2,525 |
| 1994-12-06 | 505 | 510 | 501 | 505 | 82,000 | 2,525 |
| 1994-12-05 | 501 | 515 | 501 | 505 | 61,000 | 2,525 |
| 1994-12-02 | 500 | 501 | 498 | 498 | 67,000 | 2,490 |
| 1994-12-01 | 501 | 517 | 498 | 511 | 65,000 | 2,555 |
| 1994-11-30 | 507 | 508 | 501 | 501 | 41,000 | 2,505 |
| 1994-11-29 | 498 | 501 | 498 | 501 | 52,000 | 2,505 |
| 1994-11-28 | 490 | 498 | 490 | 498 | 228,000 | 2,490 |
| 1994-11-25 | 495 | 495 | 491 | 491 | 73,000 | 2,455 |
| 1994-11-24 | 490 | 495 | 481 | 490 | 120,000 | 2,450 |
| 1994-11-22 | 508 | 508 | 500 | 500 | 112,000 | 2,500 |
| 1994-11-21 | 504 | 510 | 504 | 507 | 37,000 | 2,535 |
| 1994-11-18 | 505 | 505 | 501 | 503 | 48,000 | 2,515 |
| 1994-11-17 | 506 | 506 | 501 | 505 | 52,000 | 2,525 |
| 1994-11-16 | 514 | 514 | 500 | 502 | 12,000 | 2,510 |
| 1994-11-15 | 515 | 515 | 515 | 515 | 51,000 | 2,575 |
| 1994-11-14 | 500 | 505 | 490 | 505 | 38,000 | 2,525 |
| 1994-11-11 | 500 | 502 | 500 | 500 | 52,000 | 2,500 |
| 1994-11-10 | 516 | 520 | 496 | 500 | 33,000 | 2,500 |
| 1994-11-09 | 523 | 523 | 516 | 516 | 31,000 | 2,580 |
| 1994-11-08 | 529 | 530 | 524 | 524 | 35,000 | 2,620 |
| 1994-11-07 | 540 | 540 | 525 | 529 | 59,000 | 2,645 |
| 1994-11-04 | 530 | 540 | 529 | 530 | 12,000 | 2,650 |
| 1994-11-02 | 526 | 528 | 524 | 524 | 30,000 | 2,620 |
| 1994-11-01 | 529 | 529 | 525 | 526 | 15,000 | 2,630 |
| 1994-10-31 | 525 | 529 | 523 | 529 | 89,000 | 2,645 |
| 1994-10-28 | 529 | 530 | 522 | 527 | 73,000 | 2,635 |
| 1994-10-27 | 524 | 531 | 524 | 530 | 56,000 | 2,650 |
| 1994-10-26 | 545 | 545 | 540 | 544 | 44,000 | 2,720 |
| 1994-10-25 | 548 | 548 | 542 | 545 | 39,000 | 2,725 |
| 1994-10-24 | 548 | 549 | 541 | 549 | 78,000 | 2,745 |
| 1994-10-21 | 550 | 550 | 545 | 548 | 101,000 | 2,740 |
| 1994-10-20 | 550 | 561 | 550 | 550 | 170,000 | 2,750 |
| 1994-10-19 | 545 | 545 | 540 | 540 | 58,000 | 2,700 |
| 1994-10-18 | 549 | 549 | 545 | 545 | 16,000 | 2,725 |
| 1994-10-17 | 555 | 555 | 545 | 545 | 44,000 | 2,725 |
| 1994-10-14 | 569 | 570 | 557 | 557 | 180,000 | 2,785 |
| 1994-10-13 | 570 | 570 | 565 | 569 | 16,000 | 2,845 |
| 1994-10-12 | 565 | 575 | 563 | 575 | 76,000 | 2,875 |
| 1994-10-11 | 560 | 560 | 560 | 560 | 37,000 | 2,800 |
| 1994-10-07 | 559 | 560 | 559 | 560 | 94,000 | 2,800 |
| 1994-10-06 | 555 | 557 | 555 | 555 | 23,000 | 2,775 |
| 1994-10-05 | 563 | 563 | 556 | 560 | 71,000 | 2,800 |
| 1994-10-04 | 565 | 565 | 556 | 556 | 30,000 | 2,780 |
| 1994-10-03 | 567 | 567 | 557 | 558 | 47,000 | 2,790 |
| 1994-09-30 | 561 | 577 | 560 | 577 | 75,000 | 2,885 |
| 1994-09-29 | 556 | 559 | 556 | 556 | 53,000 | 2,780 |
| 1994-09-28 | 552 | 553 | 551 | 552 | 63,000 | 2,760 |
| 1994-09-27 | 561 | 565 | 551 | 551 | 166,000 | 2,755 |
| 1994-09-26 | 550 | 560 | 550 | 555 | 91,000 | 2,775 |
| 1994-09-22 | 550 | 553 | 546 | 546 | 191,000 | 2,730 |
| 1994-09-21 | 550 | 550 | 545 | 550 | 99,000 | 2,750 |
| 1994-09-20 | 545 | 550 | 541 | 550 | 86,000 | 2,750 |
| 1994-09-19 | 544 | 546 | 540 | 540 | 69,000 | 2,700 |
| 1994-09-16 | 557 | 557 | 545 | 546 | 506,000 | 2,730 |
| 1994-09-14 | 572 | 572 | 555 | 556 | 70,000 | 2,780 |
| 1994-09-13 | 574 | 580 | 573 | 578 | 81,000 | 2,890 |
| 1994-09-12 | 573 | 573 | 573 | 573 | 58,000 | 2,865 |
| 1994-09-09 | 560 | 572 | 560 | 572 | 497,000 | 2,860 |
| 1994-09-08 | 555 | 570 | 552 | 570 | 94,000 | 2,850 |
| 1994-09-07 | 563 | 565 | 561 | 561 | 64,000 | 2,805 |
| 1994-09-06 | 565 | 565 | 563 | 565 | 25,000 | 2,825 |
| 1994-09-05 | 575 | 580 | 567 | 567 | 212,000 | 2,835 |
| 1994-09-02 | 569 | 575 | 566 | 567 | 50,000 | 2,835 |
| 1994-09-01 | 569 | 570 | 568 | 569 | 97,000 | 2,845 |
| 1994-08-31 | 566 | 570 | 566 | 567 | 10,000 | 2,835 |
| 1994-08-30 | 573 | 575 | 568 | 570 | 14,000 | 2,850 |
| 1994-08-29 | 579 | 579 | 578 | 579 | 17,000 | 2,895 |
| 1994-08-26 | 578 | 579 | 578 | 578 | 128,000 | 2,890 |
| 1994-08-25 | 572 | 572 | 568 | 568 | 34,000 | 2,840 |
| 1994-08-24 | 573 | 573 | 572 | 572 | 14,000 | 2,860 |
| 1994-08-23 | 575 | 579 | 575 | 575 | 19,000 | 2,875 |
| 1994-08-22 | 584 | 584 | 575 | 580 | 12,000 | 2,900 |
| 1994-08-19 | 575 | 585 | 575 | 580 | 136,000 | 2,900 |
| 1994-08-18 | 580 | 580 | 578 | 578 | 27,000 | 2,890 |
| 1994-08-17 | 580 | 584 | 578 | 584 | 38,000 | 2,920 |
| 1994-08-16 | 579 | 580 | 574 | 577 | 29,000 | 2,885 |
| 1994-08-15 | 579 | 579 | 572 | 579 | 28,000 | 2,895 |
| 1994-08-12 | 572 | 580 | 572 | 572 | 46,000 | 2,860 |
| 1994-08-11 | 580 | 590 | 580 | 580 | 50,000 | 2,900 |
| 1994-08-10 | 583 | 583 | 572 | 574 | 32,000 | 2,870 |
| 1994-08-09 | 583 | 586 | 582 | 583 | 59,000 | 2,915 |
| 1994-08-08 | 574 | 583 | 574 | 583 | 36,000 | 2,915 |
| 1994-08-05 | 576 | 586 | 576 | 584 | 27,000 | 2,920 |
| 1994-08-04 | 588 | 588 | 578 | 578 | 56,000 | 2,890 |
| 1994-08-03 | 584 | 588 | 580 | 588 | 118,000 | 2,940 |
| 1994-08-02 | 570 | 575 | 567 | 567 | 66,000 | 2,835 |
| 1994-08-01 | 560 | 575 | 560 | 567 | 120,000 | 2,835 |
| 1994-07-29 | 583 | 583 | 568 | 568 | 43,000 | 2,840 |
| 1994-07-28 | 580 | 580 | 560 | 563 | 139,000 | 2,815 |
| 1994-07-27 | 594 | 594 | 580 | 588 | 86,000 | 2,940 |
| 1994-07-26 | 582 | 595 | 572 | 580 | 64,000 | 2,900 |
| 1994-07-25 | 590 | 590 | 572 | 572 | 97,000 | 2,860 |
| 1994-07-22 | 585 | 585 | 570 | 570 | 82,000 | 2,850 |
| 1994-07-21 | 600 | 600 | 586 | 586 | 42,000 | 2,930 |
| 1994-07-20 | 595 | 600 | 593 | 595 | 37,000 | 2,975 |
| 1994-07-19 | 600 | 600 | 595 | 600 | 33,000 | 3,000 |
| 1994-07-18 | 595 | 610 | 593 | 610 | 38,000 | 3,050 |
| 1994-07-15 | 600 | 605 | 591 | 595 | 89,000 | 2,975 |
| 1994-07-14 | 591 | 595 | 591 | 595 | 44,000 | 2,975 |
| 1994-07-13 | 590 | 600 | 590 | 590 | 34,000 | 2,950 |
| 1994-07-12 | 603 | 605 | 596 | 600 | 58,000 | 3,000 |
| 1994-07-11 | 604 | 605 | 604 | 605 | 23,000 | 3,025 |
| 1994-07-08 | 613 | 615 | 610 | 610 | 75,000 | 3,050 |
| 1994-07-07 | 605 | 620 | 605 | 612 | 348,000 | 3,060 |
| 1994-07-06 | 616 | 618 | 602 | 602 | 55,000 | 3,010 |
| 1994-07-05 | 616 | 619 | 611 | 615 | 155,000 | 3,075 |
| 1994-07-04 | 610 | 619 | 605 | 610 | 77,000 | 3,050 |
| 1994-07-01 | 588 | 590 | 585 | 590 | 33,000 | 2,950 |
| 1994-06-30 | 591 | 591 | 581 | 588 | 55,000 | 2,940 |
| 1994-06-29 | 584 | 590 | 581 | 581 | 39,000 | 2,905 |
| 1994-06-28 | 595 | 595 | 585 | 585 | 46,000 | 2,925 |
| 1994-06-27 | 590 | 590 | 570 | 585 | 79,000 | 2,925 |
| 1994-06-24 | 610 | 615 | 595 | 600 | 149,000 | 3,000 |
| 1994-06-23 | 595 | 595 | 590 | 594 | 75,000 | 2,970 |
| 1994-06-22 | 595 | 595 | 583 | 590 | 111,000 | 2,950 |
| 1994-06-21 | 603 | 610 | 600 | 603 | 114,000 | 3,015 |
| 1994-06-20 | 620 | 620 | 612 | 613 | 189,000 | 3,065 |
| 1994-06-17 | 615 | 618 | 610 | 618 | 95,000 | 3,090 |
| 1994-06-16 | 604 | 618 | 601 | 618 | 198,000 | 3,090 |
| 1994-06-15 | 615 | 615 | 600 | 600 | 158,000 | 3,000 |
| 1994-06-14 | 616 | 617 | 608 | 610 | 181,000 | 3,050 |
| 1994-06-13 | 618 | 621 | 616 | 620 | 165,000 | 3,100 |
| 1994-06-10 | 616 | 623 | 615 | 615 | 402,000 | 3,075 |
| 1994-06-09 | 605 | 624 | 602 | 620 | 571,000 | 3,100 |
| 1994-06-08 | 598 | 603 | 595 | 600 | 125,000 | 3,000 |
| 1994-06-07 | 600 | 600 | 590 | 599 | 76,000 | 2,995 |
| 1994-06-06 | 600 | 603 | 586 | 600 | 66,000 | 3,000 |
| 1994-06-03 | 602 | 603 | 595 | 600 | 90,000 | 3,000 |
| 1994-06-02 | 603 | 605 | 600 | 603 | 143,000 | 3,015 |
| 1994-06-01 | 606 | 606 | 595 | 603 | 225,000 | 3,015 |
| 1994-05-31 | 610 | 610 | 596 | 603 | 210,000 | 3,015 |
| 1994-05-30 | 601 | 610 | 601 | 606 | 290,000 | 3,030 |
| 1994-05-27 | 585 | 599 | 585 | 595 | 202,000 | 2,975 |
| 1994-05-26 | 584 | 585 | 579 | 580 | 164,000 | 2,900 |
| 1994-05-25 | 578 | 582 | 576 | 582 | 63,000 | 2,910 |
| 1994-05-24 | 576 | 576 | 573 | 576 | 95,000 | 2,880 |
| 1994-05-23 | 577 | 578 | 572 | 576 | 219,000 | 2,880 |
| 1994-05-20 | 580 | 580 | 575 | 576 | 154,000 | 2,880 |
| 1994-05-19 | 575 | 580 | 575 | 580 | 40,000 | 2,900 |
| 1994-05-18 | 587 | 587 | 579 | 579 | 191,000 | 2,895 |
| 1994-05-17 | 575 | 583 | 575 | 581 | 141,000 | 2,905 |
| 1994-05-16 | 573 | 579 | 570 | 575 | 117,000 | 2,875 |
| 1994-05-13 | 567 | 570 | 566 | 570 | 51,000 | 2,850 |
| 1994-05-12 | 568 | 573 | 565 | 570 | 74,000 | 2,850 |
| 1994-05-11 | 568 | 570 | 565 | 570 | 134,000 | 2,850 |
| 1994-05-10 | 564 | 568 | 564 | 568 | 91,000 | 2,840 |
| 1994-05-09 | 565 | 567 | 563 | 567 | 105,000 | 2,835 |
| 1994-05-06 | 558 | 563 | 558 | 563 | 47,000 | 2,815 |
| 1994-05-02 | 560 | 561 | 556 | 556 | 33,000 | 2,780 |
| 1994-04-28 | 568 | 568 | 561 | 561 | 60,000 | 2,805 |
| 1994-04-27 | 563 | 570 | 560 | 565 | 72,000 | 2,825 |
| 1994-04-26 | 576 | 578 | 566 | 573 | 72,000 | 2,865 |
| 1994-04-25 | 575 | 580 | 575 | 576 | 118,000 | 2,880 |
| 1994-04-22 | 575 | 580 | 574 | 575 | 128,000 | 2,875 |
| 1994-04-21 | 570 | 575 | 566 | 570 | 106,000 | 2,850 |
| 1994-04-20 | 585 | 585 | 565 | 566 | 122,000 | 2,830 |
| 1994-04-19 | 585 | 587 | 571 | 575 | 120,000 | 2,875 |
| 1994-04-18 | 585 | 590 | 585 | 590 | 104,000 | 2,950 |
| 1994-04-15 | 585 | 590 | 585 | 587 | 113,000 | 2,935 |
| 1994-04-14 | 576 | 589 | 575 | 589 | 215,000 | 2,945 |
| 1994-04-13 | 583 | 589 | 575 | 589 | 45,000 | 2,945 |
| 1994-04-12 | 572 | 590 | 572 | 590 | 54,000 | 2,950 |
| 1994-04-11 | 585 | 585 | 575 | 582 | 48,000 | 2,910 |
| 1994-04-08 | 581 | 585 | 555 | 575 | 124,000 | 2,875 |
| 1994-04-07 | 576 | 580 | 567 | 571 | 167,000 | 2,855 |
| 1994-04-06 | 569 | 574 | 560 | 566 | 110,000 | 2,830 |
| 1994-04-05 | 544 | 550 | 544 | 550 | 115,000 | 2,750 |
| 1994-04-04 | 546 | 548 | 541 | 543 | 104,000 | 2,715 |
| 1994-04-01 | 545 | 550 | 545 | 546 | 414,000 | 2,730 |
| 1994-03-31 | 560 | 562 | 545 | 545 | 150,000 | 2,725 |
| 1994-03-30 | 581 | 581 | 570 | 570 | 91,000 | 2,850 |
| 1994-03-29 | 585 | 588 | 581 | 587 | 67,000 | 2,935 |
| 1994-03-28 | 588 | 588 | 580 | 585 | 58,000 | 2,925 |
| 1994-03-25 | 581 | 593 | 580 | 590 | 175,000 | 2,950 |
| 1994-03-24 | 582 | 589 | 582 | 585 | 91,000 | 2,925 |
| 1994-03-23 | 590 | 590 | 580 | 582 | 411,000 | 2,910 |
| 1994-03-22 | 593 | 595 | 581 | 590 | 301,000 | 2,950 |
| 1994-03-18 | 595 | 598 | 585 | 598 | 273,000 | 2,990 |
| 1994-03-17 | 590 | 595 | 581 | 585 | 175,000 | 2,925 |
| 1994-03-16 | 590 | 597 | 590 | 590 | 144,000 | 2,950 |
| 1994-03-15 | 589 | 594 | 581 | 590 | 240,000 | 2,950 |
| 1994-03-14 | 577 | 591 | 576 | 576 | 93,000 | 2,880 |
| 1994-03-11 | 584 | 584 | 560 | 575 | 586,000 | 2,875 |
| 1994-03-10 | 565 | 584 | 563 | 584 | 44,000 | 2,920 |
| 1994-03-09 | 571 | 571 | 560 | 565 | 32,000 | 2,825 |
| 1994-03-08 | 565 | 576 | 565 | 566 | 128,000 | 2,830 |
| 1994-03-07 | 565 | 570 | 560 | 562 | 30,000 | 2,810 |
| 1994-03-04 | 557 | 580 | 556 | 570 | 68,000 | 2,850 |
| 1994-03-03 | 575 | 580 | 553 | 556 | 125,000 | 2,780 |
| 1994-03-02 | 585 | 595 | 572 | 575 | 81,000 | 2,875 |
| 1994-03-01 | 585 | 599 | 585 | 591 | 179,000 | 2,955 |
| 1994-02-28 | 571 | 585 | 571 | 585 | 118,000 | 2,925 |
| 1994-02-25 | 575 | 575 | 562 | 570 | 26,000 | 2,850 |
| 1994-02-24 | 550 | 570 | 550 | 570 | 77,000 | 2,850 |
| 1994-02-23 | 570 | 572 | 560 | 560 | 163,000 | 2,800 |
| 1994-02-22 | 580 | 581 | 574 | 574 | 63,000 | 2,870 |
| 1994-02-21 | 570 | 570 | 561 | 570 | 113,000 | 2,850 |
| 1994-02-18 | 570 | 570 | 555 | 561 | 31,000 | 2,805 |
| 1994-02-17 | 570 | 570 | 550 | 550 | 124,000 | 2,750 |
| 1994-02-16 | 581 | 581 | 570 | 570 | 91,000 | 2,850 |
| 1994-02-15 | 561 | 570 | 561 | 567 | 141,000 | 2,835 |
| 1994-02-14 | 585 | 585 | 574 | 581 | 92,000 | 2,905 |
| 1994-02-10 | 585 | 594 | 574 | 593 | 148,000 | 2,965 |
| 1994-02-09 | 600 | 606 | 571 | 585 | 249,000 | 2,925 |
| 1994-02-08 | 594 | 605 | 594 | 602 | 389,000 | 3,010 |
| 1994-02-07 | 566 | 585 | 566 | 584 | 67,000 | 2,920 |
| 1994-02-04 | 589 | 590 | 580 | 585 | 60,000 | 2,925 |
| 1994-02-03 | 599 | 600 | 578 | 589 | 288,000 | 2,945 |
| 1994-02-02 | 594 | 600 | 585 | 600 | 235,000 | 3,000 |
| 1994-02-01 | 580 | 598 | 573 | 594 | 787,000 | 2,970 |
| 1994-01-31 | 582 | 582 | 570 | 578 | 255,000 | 2,890 |
| 1994-01-28 | 550 | 555 | 550 | 553 | 67,000 | 2,765 |
| 1994-01-27 | 550 | 564 | 550 | 555 | 72,000 | 2,775 |
| 1994-01-26 | 560 | 565 | 546 | 565 | 140,000 | 2,825 |
| 1994-01-25 | 538 | 554 | 528 | 554 | 205,000 | 2,770 |
| 1994-01-24 | 528 | 533 | 525 | 528 | 172,000 | 2,640 |
| 1994-01-21 | 551 | 568 | 546 | 568 | 313,000 | 2,840 |
| 1994-01-20 | 565 | 565 | 554 | 561 | 473,000 | 2,805 |
| 1994-01-19 | 579 | 580 | 555 | 565 | 1,715,000 | 2,825 |
| 1994-01-18 | 567 | 580 | 563 | 579 | 422,000 | 2,895 |
| 1994-01-17 | 564 | 565 | 559 | 560 | 204,000 | 2,800 |
| 1994-01-14 | 546 | 560 | 546 | 560 | 85,000 | 2,800 |
| 1994-01-13 | 552 | 564 | 552 | 560 | 491,000 | 2,800 |
| 1994-01-12 | 532 | 542 | 527 | 542 | 122,000 | 2,710 |
| 1994-01-11 | 530 | 534 | 530 | 533 | 88,000 | 2,665 |
| 1994-01-10 | 520 | 530 | 515 | 529 | 179,000 | 2,645 |
| 1994-01-07 | 500 | 512 | 500 | 512 | 35,000 | 2,560 |
| 1994-01-06 | 515 | 520 | 505 | 510 | 116,000 | 2,550 |
| 1994-01-05 | 505 | 515 | 505 | 514 | 81,000 | 2,570 |
| 1994-01-04 | 502 | 519 | 502 | 515 | 35,000 | 2,575 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
