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
1994-12-3052853052252222,0002,610
1994-12-2952553052053030,0002,650
1994-12-28533533523532254,0002,660
1994-12-27517530517523162,0002,615
1994-12-2652052051051576,0002,575
1994-12-2251552051051089,0002,550
1994-12-21513515506506158,0002,530
1994-12-20500510497510221,0002,550
1994-12-19486510486510277,0002,550
1994-12-16490491483483121,0002,415
1994-12-1549449449149261,0002,460
1994-12-1449149449149255,0002,460
1994-12-1350550549549982,0002,495
1994-12-1249151049151098,0002,550
1994-12-09505505490490228,0002,450
1994-12-0850550550150168,0002,505
1994-12-07500505500505185,0002,525
1994-12-0650551050150582,0002,525
1994-12-0550151550150561,0002,525
1994-12-0250050149849867,0002,490
1994-12-0150151749851165,0002,555
1994-11-3050750850150141,0002,505
1994-11-2949850149850152,0002,505
1994-11-28490498490498228,0002,490
1994-11-2549549549149173,0002,455
1994-11-24490495481490120,0002,450
1994-11-22508508500500112,0002,500
1994-11-2150451050450737,0002,535
1994-11-1850550550150348,0002,515
1994-11-1750650650150552,0002,525
1994-11-1651451450050212,0002,510
1994-11-1551551551551551,0002,575
1994-11-1450050549050538,0002,525
1994-11-1150050250050052,0002,500
1994-11-1051652049650033,0002,500
1994-11-0952352351651631,0002,580
1994-11-0852953052452435,0002,620
1994-11-0754054052552959,0002,645
1994-11-0453054052953012,0002,650
1994-11-0252652852452430,0002,620
1994-11-0152952952552615,0002,630
1994-10-3152552952352989,0002,645
1994-10-2852953052252773,0002,635
1994-10-2752453152453056,0002,650
1994-10-2654554554054444,0002,720
1994-10-2554854854254539,0002,725
1994-10-2454854954154978,0002,745
1994-10-21550550545548101,0002,740
1994-10-20550561550550170,0002,750
1994-10-1954554554054058,0002,700
1994-10-1854954954554516,0002,725
1994-10-1755555554554544,0002,725
1994-10-14569570557557180,0002,785
1994-10-1357057056556916,0002,845
1994-10-1256557556357576,0002,875
1994-10-1156056056056037,0002,800
1994-10-0755956055956094,0002,800
1994-10-0655555755555523,0002,775
1994-10-0556356355656071,0002,800
1994-10-0456556555655630,0002,780
1994-10-0356756755755847,0002,790
1994-09-3056157756057775,0002,885
1994-09-2955655955655653,0002,780
1994-09-2855255355155263,0002,760
1994-09-27561565551551166,0002,755
1994-09-2655056055055591,0002,775
1994-09-22550553546546191,0002,730
1994-09-2155055054555099,0002,750
1994-09-2054555054155086,0002,750
1994-09-1954454654054069,0002,700
1994-09-16557557545546506,0002,730
1994-09-1457257255555670,0002,780
1994-09-1357458057357881,0002,890
1994-09-1257357357357358,0002,865
1994-09-09560572560572497,0002,860
1994-09-0855557055257094,0002,850
1994-09-0756356556156164,0002,805
1994-09-0656556556356525,0002,825
1994-09-05575580567567212,0002,835
1994-09-0256957556656750,0002,835
1994-09-0156957056856997,0002,845
1994-08-3156657056656710,0002,835
1994-08-3057357556857014,0002,850
1994-08-2957957957857917,0002,895
1994-08-26578579578578128,0002,890
1994-08-2557257256856834,0002,840
1994-08-2457357357257214,0002,860
1994-08-2357557957557519,0002,875
1994-08-2258458457558012,0002,900
1994-08-19575585575580136,0002,900
1994-08-1858058057857827,0002,890
1994-08-1758058457858438,0002,920
1994-08-1657958057457729,0002,885
1994-08-1557957957257928,0002,895
1994-08-1257258057257246,0002,860
1994-08-1158059058058050,0002,900
1994-08-1058358357257432,0002,870
1994-08-0958358658258359,0002,915
1994-08-0857458357458336,0002,915
1994-08-0557658657658427,0002,920
1994-08-0458858857857856,0002,890
1994-08-03584588580588118,0002,940
1994-08-0257057556756766,0002,835
1994-08-01560575560567120,0002,835
1994-07-2958358356856843,0002,840
1994-07-28580580560563139,0002,815
1994-07-2759459458058886,0002,940
1994-07-2658259557258064,0002,900
1994-07-2559059057257297,0002,860
1994-07-2258558557057082,0002,850
1994-07-2160060058658642,0002,930
1994-07-2059560059359537,0002,975
1994-07-1960060059560033,0003,000
1994-07-1859561059361038,0003,050
1994-07-1560060559159589,0002,975
1994-07-1459159559159544,0002,975
1994-07-1359060059059034,0002,950
1994-07-1260360559660058,0003,000
1994-07-1160460560460523,0003,025
1994-07-0861361561061075,0003,050
1994-07-07605620605612348,0003,060
1994-07-0661661860260255,0003,010
1994-07-05616619611615155,0003,075
1994-07-0461061960561077,0003,050
1994-07-0158859058559033,0002,950
1994-06-3059159158158855,0002,940
1994-06-2958459058158139,0002,905
1994-06-2859559558558546,0002,925
1994-06-2759059057058579,0002,925
1994-06-24610615595600149,0003,000
1994-06-2359559559059475,0002,970
1994-06-22595595583590111,0002,950
1994-06-21603610600603114,0003,015
1994-06-20620620612613189,0003,065
1994-06-1761561861061895,0003,090
1994-06-16604618601618198,0003,090
1994-06-15615615600600158,0003,000
1994-06-14616617608610181,0003,050
1994-06-13618621616620165,0003,100
1994-06-10616623615615402,0003,075
1994-06-09605624602620571,0003,100
1994-06-08598603595600125,0003,000
1994-06-0760060059059976,0002,995
1994-06-0660060358660066,0003,000
1994-06-0360260359560090,0003,000
1994-06-02603605600603143,0003,015
1994-06-01606606595603225,0003,015
1994-05-31610610596603210,0003,015
1994-05-30601610601606290,0003,030
1994-05-27585599585595202,0002,975
1994-05-26584585579580164,0002,900
1994-05-2557858257658263,0002,910
1994-05-2457657657357695,0002,880
1994-05-23577578572576219,0002,880
1994-05-20580580575576154,0002,880
1994-05-1957558057558040,0002,900
1994-05-18587587579579191,0002,895
1994-05-17575583575581141,0002,905
1994-05-16573579570575117,0002,875
1994-05-1356757056657051,0002,850
1994-05-1256857356557074,0002,850
1994-05-11568570565570134,0002,850
1994-05-1056456856456891,0002,840
1994-05-09565567563567105,0002,835
1994-05-0655856355856347,0002,815
1994-05-0256056155655633,0002,780
1994-04-2856856856156160,0002,805
1994-04-2756357056056572,0002,825
1994-04-2657657856657372,0002,865
1994-04-25575580575576118,0002,880
1994-04-22575580574575128,0002,875
1994-04-21570575566570106,0002,850
1994-04-20585585565566122,0002,830
1994-04-19585587571575120,0002,875
1994-04-18585590585590104,0002,950
1994-04-15585590585587113,0002,935
1994-04-14576589575589215,0002,945
1994-04-1358358957558945,0002,945
1994-04-1257259057259054,0002,950
1994-04-1158558557558248,0002,910
1994-04-08581585555575124,0002,875
1994-04-07576580567571167,0002,855
1994-04-06569574560566110,0002,830
1994-04-05544550544550115,0002,750
1994-04-04546548541543104,0002,715
1994-04-01545550545546414,0002,730
1994-03-31560562545545150,0002,725
1994-03-3058158157057091,0002,850
1994-03-2958558858158767,0002,935
1994-03-2858858858058558,0002,925
1994-03-25581593580590175,0002,950
1994-03-2458258958258591,0002,925
1994-03-23590590580582411,0002,910
1994-03-22593595581590301,0002,950
1994-03-18595598585598273,0002,990
1994-03-17590595581585175,0002,925
1994-03-16590597590590144,0002,950
1994-03-15589594581590240,0002,950
1994-03-1457759157657693,0002,880
1994-03-11584584560575586,0002,875
1994-03-1056558456358444,0002,920
1994-03-0957157156056532,0002,825
1994-03-08565576565566128,0002,830
1994-03-0756557056056230,0002,810
1994-03-0455758055657068,0002,850
1994-03-03575580553556125,0002,780
1994-03-0258559557257581,0002,875
1994-03-01585599585591179,0002,955
1994-02-28571585571585118,0002,925
1994-02-2557557556257026,0002,850
1994-02-2455057055057077,0002,850
1994-02-23570572560560163,0002,800
1994-02-2258058157457463,0002,870
1994-02-21570570561570113,0002,850
1994-02-1857057055556131,0002,805
1994-02-17570570550550124,0002,750
1994-02-1658158157057091,0002,850
1994-02-15561570561567141,0002,835
1994-02-1458558557458192,0002,905
1994-02-10585594574593148,0002,965
1994-02-09600606571585249,0002,925
1994-02-08594605594602389,0003,010
1994-02-0756658556658467,0002,920
1994-02-0458959058058560,0002,925
1994-02-03599600578589288,0002,945
1994-02-02594600585600235,0003,000
1994-02-01580598573594787,0002,970
1994-01-31582582570578255,0002,890
1994-01-2855055555055367,0002,765
1994-01-2755056455055572,0002,775
1994-01-26560565546565140,0002,825
1994-01-25538554528554205,0002,770
1994-01-24528533525528172,0002,640
1994-01-21551568546568313,0002,840
1994-01-20565565554561473,0002,805
1994-01-195795805555651,715,0002,825
1994-01-18567580563579422,0002,895
1994-01-17564565559560204,0002,800
1994-01-1454656054656085,0002,800
1994-01-13552564552560491,0002,800
1994-01-12532542527542122,0002,710
1994-01-1153053453053388,0002,665
1994-01-10520530515529179,0002,645
1994-01-0750051250051235,0002,560
1994-01-06515520505510116,0002,550
1994-01-0550551550551481,0002,570
1994-01-0450251950251535,0002,575

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