6622 (株)ダイヘン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 521 | 529 | 520 | 520 | 35,000 | 2,600 |
| 1995-12-28 | 513 | 530 | 512 | 521 | 322,000 | 2,605 |
| 1995-12-27 | 525 | 530 | 518 | 519 | 326,000 | 2,595 |
| 1995-12-26 | 520 | 520 | 517 | 518 | 123,000 | 2,590 |
| 1995-12-25 | 520 | 521 | 516 | 517 | 88,000 | 2,585 |
| 1995-12-22 | 515 | 528 | 515 | 515 | 178,000 | 2,575 |
| 1995-12-21 | 512 | 515 | 508 | 515 | 94,000 | 2,575 |
| 1995-12-20 | 513 | 513 | 507 | 511 | 34,000 | 2,555 |
| 1995-12-19 | 505 | 505 | 502 | 503 | 104,000 | 2,515 |
| 1995-12-18 | 513 | 515 | 510 | 513 | 322,000 | 2,565 |
| 1995-12-15 | 514 | 516 | 510 | 510 | 153,000 | 2,550 |
| 1995-12-14 | 514 | 520 | 511 | 511 | 145,000 | 2,555 |
| 1995-12-13 | 512 | 524 | 502 | 514 | 305,000 | 2,570 |
| 1995-12-12 | 525 | 525 | 510 | 512 | 65,000 | 2,560 |
| 1995-12-11 | 529 | 529 | 520 | 520 | 298,000 | 2,600 |
| 1995-12-08 | 515 | 522 | 510 | 510 | 236,000 | 2,550 |
| 1995-12-07 | 519 | 525 | 518 | 523 | 343,000 | 2,615 |
| 1995-12-06 | 518 | 524 | 518 | 518 | 78,000 | 2,590 |
| 1995-12-05 | 516 | 522 | 513 | 517 | 130,000 | 2,585 |
| 1995-12-04 | 530 | 530 | 516 | 516 | 127,000 | 2,580 |
| 1995-12-01 | 530 | 530 | 515 | 523 | 378,000 | 2,615 |
| 1995-11-30 | 499 | 527 | 499 | 510 | 746,000 | 2,550 |
| 1995-11-29 | 486 | 498 | 485 | 494 | 82,000 | 2,470 |
| 1995-11-28 | 489 | 491 | 481 | 481 | 112,000 | 2,405 |
| 1995-11-27 | 483 | 495 | 483 | 491 | 79,000 | 2,455 |
| 1995-11-24 | 495 | 497 | 490 | 493 | 61,000 | 2,465 |
| 1995-11-22 | 500 | 500 | 490 | 490 | 204,000 | 2,450 |
| 1995-11-21 | 510 | 510 | 495 | 500 | 228,000 | 2,500 |
| 1995-11-20 | 483 | 504 | 483 | 500 | 297,000 | 2,500 |
| 1995-11-17 | 488 | 488 | 477 | 477 | 214,000 | 2,385 |
| 1995-11-16 | 490 | 498 | 487 | 490 | 685,000 | 2,450 |
| 1995-11-15 | 461 | 485 | 461 | 480 | 165,000 | 2,400 |
| 1995-11-14 | 467 | 467 | 462 | 465 | 65,000 | 2,325 |
| 1995-11-13 | 454 | 457 | 452 | 457 | 68,000 | 2,285 |
| 1995-11-10 | 456 | 457 | 451 | 452 | 82,000 | 2,260 |
| 1995-11-09 | 457 | 465 | 456 | 457 | 105,000 | 2,285 |
| 1995-11-08 | 463 | 465 | 455 | 455 | 63,000 | 2,275 |
| 1995-11-07 | 465 | 468 | 455 | 460 | 61,000 | 2,300 |
| 1995-11-06 | 470 | 475 | 463 | 470 | 71,000 | 2,350 |
| 1995-11-02 | 470 | 474 | 460 | 470 | 143,000 | 2,350 |
| 1995-11-01 | 455 | 464 | 455 | 455 | 28,000 | 2,275 |
| 1995-10-31 | 456 | 456 | 442 | 445 | 121,000 | 2,225 |
| 1995-10-30 | 460 | 461 | 456 | 460 | 91,000 | 2,300 |
| 1995-10-27 | 470 | 470 | 461 | 461 | 139,000 | 2,305 |
| 1995-10-26 | 479 | 480 | 469 | 472 | 195,000 | 2,360 |
| 1995-10-25 | 464 | 477 | 464 | 473 | 401,000 | 2,365 |
| 1995-10-24 | 470 | 470 | 465 | 465 | 112,000 | 2,325 |
| 1995-10-23 | 468 | 470 | 466 | 470 | 65,000 | 2,350 |
| 1995-10-20 | 470 | 483 | 465 | 471 | 78,000 | 2,355 |
| 1995-10-19 | 475 | 475 | 465 | 465 | 39,000 | 2,325 |
| 1995-10-18 | 477 | 480 | 470 | 470 | 73,000 | 2,350 |
| 1995-10-17 | 485 | 489 | 477 | 477 | 47,000 | 2,385 |
| 1995-10-16 | 486 | 490 | 475 | 475 | 103,000 | 2,375 |
| 1995-10-13 | 485 | 486 | 485 | 486 | 115,000 | 2,430 |
| 1995-10-12 | 485 | 490 | 483 | 485 | 66,000 | 2,425 |
| 1995-10-11 | 486 | 487 | 480 | 485 | 49,000 | 2,425 |
| 1995-10-09 | 495 | 495 | 486 | 486 | 43,000 | 2,430 |
| 1995-10-06 | 481 | 490 | 480 | 490 | 36,000 | 2,450 |
| 1995-10-05 | 489 | 489 | 480 | 480 | 38,000 | 2,400 |
| 1995-10-04 | 488 | 489 | 480 | 485 | 61,000 | 2,425 |
| 1995-10-03 | 488 | 488 | 481 | 483 | 24,000 | 2,415 |
| 1995-10-02 | 489 | 490 | 489 | 489 | 106,000 | 2,445 |
| 1995-09-29 | 490 | 491 | 488 | 488 | 56,000 | 2,440 |
| 1995-09-28 | 495 | 495 | 485 | 488 | 38,000 | 2,440 |
| 1995-09-27 | 480 | 485 | 480 | 485 | 50,000 | 2,425 |
| 1995-09-26 | 472 | 485 | 472 | 485 | 149,000 | 2,425 |
| 1995-09-25 | 496 | 500 | 480 | 480 | 89,000 | 2,400 |
| 1995-09-22 | 476 | 485 | 475 | 481 | 372,000 | 2,405 |
| 1995-09-21 | 476 | 480 | 475 | 476 | 60,000 | 2,380 |
| 1995-09-20 | 496 | 496 | 485 | 485 | 77,000 | 2,425 |
| 1995-09-19 | 498 | 500 | 492 | 495 | 116,000 | 2,475 |
| 1995-09-18 | 510 | 511 | 498 | 498 | 97,000 | 2,490 |
| 1995-09-14 | 508 | 515 | 502 | 510 | 152,000 | 2,550 |
| 1995-09-13 | 506 | 510 | 498 | 508 | 257,000 | 2,540 |
| 1995-09-12 | 501 | 515 | 500 | 506 | 181,000 | 2,530 |
| 1995-09-11 | 500 | 510 | 495 | 501 | 109,000 | 2,505 |
| 1995-09-08 | 485 | 500 | 485 | 495 | 269,000 | 2,475 |
| 1995-09-07 | 487 | 492 | 485 | 485 | 133,000 | 2,425 |
| 1995-09-06 | 495 | 495 | 485 | 485 | 104,000 | 2,425 |
| 1995-09-05 | 476 | 488 | 476 | 485 | 81,000 | 2,425 |
| 1995-09-04 | 496 | 500 | 475 | 481 | 167,000 | 2,405 |
| 1995-09-01 | 498 | 499 | 488 | 491 | 214,000 | 2,455 |
| 1995-08-31 | 510 | 510 | 490 | 493 | 306,000 | 2,465 |
| 1995-08-30 | 510 | 519 | 505 | 505 | 329,000 | 2,525 |
| 1995-08-29 | 510 | 519 | 507 | 519 | 186,000 | 2,595 |
| 1995-08-28 | 511 | 515 | 504 | 504 | 141,000 | 2,520 |
| 1995-08-25 | 503 | 507 | 498 | 507 | 87,000 | 2,535 |
| 1995-08-24 | 497 | 497 | 491 | 496 | 181,000 | 2,480 |
| 1995-08-23 | 507 | 509 | 496 | 496 | 326,000 | 2,480 |
| 1995-08-22 | 506 | 514 | 501 | 510 | 277,000 | 2,550 |
| 1995-08-21 | 524 | 524 | 500 | 506 | 293,000 | 2,530 |
| 1995-08-18 | 530 | 540 | 524 | 524 | 242,000 | 2,620 |
| 1995-08-17 | 550 | 563 | 535 | 536 | 949,000 | 2,680 |
| 1995-08-16 | 540 | 549 | 530 | 549 | 1,879,000 | 2,745 |
| 1995-08-15 | 530 | 542 | 512 | 515 | 2,799,000 | 2,575 |
| 1995-08-14 | 439 | 500 | 438 | 495 | 1,805,000 | 2,475 |
| 1995-08-11 | 447 | 447 | 437 | 443 | 174,000 | 2,215 |
| 1995-08-10 | 435 | 450 | 431 | 447 | 392,000 | 2,235 |
| 1995-08-09 | 438 | 438 | 427 | 435 | 328,000 | 2,175 |
| 1995-08-08 | 432 | 438 | 428 | 438 | 191,000 | 2,190 |
| 1995-08-07 | 438 | 438 | 420 | 423 | 150,000 | 2,115 |
| 1995-08-04 | 444 | 444 | 435 | 435 | 126,000 | 2,175 |
| 1995-08-03 | 450 | 459 | 445 | 445 | 241,000 | 2,225 |
| 1995-08-02 | 433 | 445 | 431 | 441 | 79,000 | 2,205 |
| 1995-08-01 | 448 | 448 | 434 | 434 | 197,000 | 2,170 |
| 1995-07-31 | 440 | 458 | 439 | 458 | 517,000 | 2,290 |
| 1995-07-28 | 430 | 431 | 427 | 431 | 182,000 | 2,155 |
| 1995-07-27 | 430 | 430 | 421 | 426 | 103,000 | 2,130 |
| 1995-07-26 | 430 | 435 | 420 | 420 | 150,000 | 2,100 |
| 1995-07-25 | 439 | 439 | 420 | 420 | 63,000 | 2,100 |
| 1995-07-24 | 440 | 440 | 435 | 436 | 64,000 | 2,180 |
| 1995-07-21 | 440 | 440 | 435 | 437 | 81,000 | 2,185 |
| 1995-07-20 | 441 | 441 | 430 | 437 | 94,000 | 2,185 |
| 1995-07-19 | 447 | 455 | 447 | 450 | 119,000 | 2,250 |
| 1995-07-18 | 474 | 474 | 447 | 451 | 96,000 | 2,255 |
| 1995-07-17 | 460 | 465 | 458 | 464 | 177,000 | 2,320 |
| 1995-07-14 | 470 | 470 | 458 | 460 | 117,000 | 2,300 |
| 1995-07-13 | 485 | 489 | 471 | 475 | 397,000 | 2,375 |
| 1995-07-12 | 448 | 495 | 448 | 475 | 866,000 | 2,375 |
| 1995-07-11 | 437 | 437 | 428 | 433 | 210,000 | 2,165 |
| 1995-07-10 | 450 | 453 | 436 | 436 | 245,000 | 2,180 |
| 1995-07-07 | 413 | 450 | 413 | 435 | 294,000 | 2,175 |
| 1995-07-06 | 398 | 409 | 398 | 409 | 93,000 | 2,045 |
| 1995-07-05 | 393 | 401 | 393 | 401 | 68,000 | 2,005 |
| 1995-07-04 | 386 | 394 | 383 | 394 | 121,000 | 1,970 |
| 1995-07-03 | 402 | 404 | 386 | 386 | 199,000 | 1,930 |
| 1995-06-30 | 400 | 402 | 397 | 397 | 68,000 | 1,985 |
| 1995-06-29 | 395 | 399 | 390 | 390 | 267,000 | 1,950 |
| 1995-06-28 | 400 | 400 | 387 | 395 | 96,000 | 1,975 |
| 1995-06-27 | 416 | 416 | 400 | 400 | 630,000 | 2,000 |
| 1995-06-26 | 426 | 426 | 420 | 425 | 130,000 | 2,125 |
| 1995-06-23 | 395 | 410 | 395 | 406 | 41,000 | 2,030 |
| 1995-06-22 | 395 | 395 | 381 | 390 | 96,000 | 1,950 |
| 1995-06-21 | 396 | 399 | 390 | 393 | 57,000 | 1,965 |
| 1995-06-20 | 401 | 401 | 393 | 395 | 133,000 | 1,975 |
| 1995-06-19 | 405 | 405 | 390 | 396 | 65,000 | 1,980 |
| 1995-06-16 | 407 | 407 | 395 | 395 | 145,000 | 1,975 |
| 1995-06-15 | 405 | 405 | 402 | 402 | 85,000 | 2,010 |
| 1995-06-14 | 400 | 406 | 400 | 401 | 125,000 | 2,005 |
| 1995-06-13 | 400 | 410 | 400 | 401 | 230,000 | 2,005 |
| 1995-06-12 | 420 | 420 | 400 | 405 | 112,000 | 2,025 |
| 1995-06-09 | 435 | 435 | 430 | 430 | 112,000 | 2,150 |
| 1995-06-08 | 430 | 435 | 429 | 435 | 36,000 | 2,175 |
| 1995-06-07 | 425 | 430 | 425 | 430 | 24,000 | 2,150 |
| 1995-06-06 | 425 | 426 | 425 | 425 | 22,000 | 2,125 |
| 1995-06-05 | 436 | 440 | 436 | 440 | 31,000 | 2,200 |
| 1995-06-02 | 430 | 440 | 430 | 436 | 39,000 | 2,180 |
| 1995-06-01 | 427 | 427 | 426 | 427 | 93,000 | 2,135 |
| 1995-05-31 | 431 | 431 | 426 | 426 | 142,000 | 2,130 |
| 1995-05-30 | 432 | 433 | 431 | 431 | 75,000 | 2,155 |
| 1995-05-29 | 431 | 435 | 431 | 431 | 34,000 | 2,155 |
| 1995-05-26 | 431 | 436 | 431 | 436 | 106,000 | 2,180 |
| 1995-05-25 | 430 | 435 | 430 | 431 | 129,000 | 2,155 |
| 1995-05-24 | 435 | 435 | 430 | 430 | 55,000 | 2,150 |
| 1995-05-23 | 445 | 445 | 430 | 435 | 63,000 | 2,175 |
| 1995-05-22 | 431 | 440 | 431 | 435 | 96,000 | 2,175 |
| 1995-05-19 | 447 | 447 | 435 | 436 | 82,000 | 2,180 |
| 1995-05-18 | 445 | 450 | 445 | 445 | 60,000 | 2,225 |
| 1995-05-17 | 455 | 455 | 450 | 450 | 43,000 | 2,250 |
| 1995-05-16 | 458 | 465 | 452 | 455 | 69,000 | 2,275 |
| 1995-05-15 | 462 | 463 | 453 | 453 | 36,000 | 2,265 |
| 1995-05-12 | 463 | 465 | 452 | 452 | 135,000 | 2,260 |
| 1995-05-11 | 471 | 471 | 461 | 461 | 118,000 | 2,305 |
| 1995-05-10 | 481 | 485 | 479 | 480 | 90,000 | 2,400 |
| 1995-05-09 | 492 | 492 | 480 | 485 | 216,000 | 2,425 |
| 1995-05-08 | 483 | 493 | 480 | 492 | 137,000 | 2,460 |
| 1995-05-02 | 472 | 485 | 470 | 485 | 103,000 | 2,425 |
| 1995-05-01 | 474 | 478 | 472 | 472 | 104,000 | 2,360 |
| 1995-04-28 | 472 | 479 | 472 | 478 | 121,000 | 2,390 |
| 1995-04-27 | 466 | 479 | 466 | 479 | 187,000 | 2,395 |
| 1995-04-26 | 468 | 468 | 461 | 461 | 371,000 | 2,305 |
| 1995-04-25 | 462 | 467 | 458 | 463 | 142,000 | 2,315 |
| 1995-04-24 | 464 | 465 | 457 | 457 | 145,000 | 2,285 |
| 1995-04-21 | 462 | 469 | 461 | 469 | 223,000 | 2,345 |
| 1995-04-20 | 458 | 461 | 455 | 460 | 240,000 | 2,300 |
| 1995-04-19 | 460 | 461 | 457 | 460 | 57,000 | 2,300 |
| 1995-04-18 | 465 | 465 | 461 | 461 | 32,000 | 2,305 |
| 1995-04-17 | 467 | 470 | 460 | 465 | 67,000 | 2,325 |
| 1995-04-14 | 471 | 471 | 460 | 462 | 243,000 | 2,310 |
| 1995-04-13 | 471 | 475 | 465 | 466 | 124,000 | 2,330 |
| 1995-04-12 | 474 | 475 | 470 | 470 | 57,000 | 2,350 |
| 1995-04-11 | 470 | 475 | 470 | 475 | 58,000 | 2,375 |
| 1995-04-10 | 452 | 460 | 451 | 460 | 59,000 | 2,300 |
| 1995-04-07 | 468 | 468 | 456 | 457 | 114,000 | 2,285 |
| 1995-04-06 | 470 | 470 | 461 | 463 | 52,000 | 2,315 |
| 1995-04-05 | 478 | 478 | 459 | 460 | 101,000 | 2,300 |
| 1995-04-04 | 456 | 472 | 455 | 468 | 118,000 | 2,340 |
| 1995-04-03 | 457 | 459 | 451 | 451 | 143,000 | 2,255 |
| 1995-03-31 | 520 | 530 | 489 | 489 | 143,000 | 2,445 |
| 1995-03-30 | 502 | 510 | 489 | 510 | 79,000 | 2,550 |
| 1995-03-29 | 482 | 505 | 482 | 505 | 83,000 | 2,525 |
| 1995-03-28 | 482 | 487 | 479 | 487 | 122,000 | 2,435 |
| 1995-03-27 | 445 | 480 | 440 | 480 | 172,000 | 2,400 |
| 1995-03-24 | 449 | 449 | 437 | 443 | 214,000 | 2,215 |
| 1995-03-23 | 470 | 470 | 441 | 450 | 173,000 | 2,250 |
| 1995-03-22 | 474 | 475 | 452 | 465 | 101,000 | 2,325 |
| 1995-03-20 | 485 | 485 | 474 | 474 | 77,000 | 2,370 |
| 1995-03-17 | 500 | 501 | 485 | 485 | 114,000 | 2,425 |
| 1995-03-16 | 503 | 510 | 500 | 500 | 109,000 | 2,500 |
| 1995-03-15 | 505 | 520 | 500 | 520 | 126,000 | 2,600 |
| 1995-03-14 | 511 | 512 | 508 | 508 | 89,000 | 2,540 |
| 1995-03-13 | 535 | 535 | 525 | 529 | 134,000 | 2,645 |
| 1995-03-10 | 535 | 542 | 535 | 536 | 173,000 | 2,680 |
| 1995-03-09 | 548 | 550 | 540 | 541 | 295,000 | 2,705 |
| 1995-03-08 | 545 | 556 | 545 | 547 | 111,000 | 2,735 |
| 1995-03-07 | 551 | 560 | 550 | 555 | 192,000 | 2,775 |
| 1995-03-06 | 550 | 552 | 548 | 551 | 117,000 | 2,755 |
| 1995-03-03 | 549 | 560 | 548 | 550 | 99,000 | 2,750 |
| 1995-03-02 | 546 | 560 | 546 | 550 | 141,000 | 2,750 |
| 1995-03-01 | 544 | 555 | 544 | 545 | 179,000 | 2,725 |
| 1995-02-28 | 554 | 555 | 544 | 550 | 103,000 | 2,750 |
| 1995-02-27 | 541 | 544 | 531 | 531 | 223,000 | 2,655 |
| 1995-02-24 | 559 | 566 | 555 | 560 | 433,000 | 2,800 |
| 1995-02-23 | 560 | 560 | 552 | 559 | 247,000 | 2,795 |
| 1995-02-22 | 555 | 569 | 555 | 556 | 182,000 | 2,780 |
| 1995-02-21 | 560 | 568 | 555 | 556 | 280,000 | 2,780 |
| 1995-02-20 | 576 | 579 | 561 | 562 | 261,000 | 2,810 |
| 1995-02-17 | 577 | 592 | 575 | 580 | 366,000 | 2,900 |
| 1995-02-16 | 607 | 607 | 586 | 586 | 551,000 | 2,930 |
| 1995-02-15 | 581 | 600 | 580 | 600 | 736,000 | 3,000 |
| 1995-02-14 | 589 | 598 | 581 | 581 | 666,000 | 2,905 |
| 1995-02-13 | 595 | 610 | 590 | 595 | 1,695,000 | 2,975 |
| 1995-02-10 | 578 | 589 | 578 | 585 | 765,000 | 2,925 |
| 1995-02-09 | 555 | 580 | 554 | 572 | 568,000 | 2,860 |
| 1995-02-08 | 557 | 557 | 551 | 551 | 393,000 | 2,755 |
| 1995-02-07 | 559 | 565 | 555 | 559 | 551,000 | 2,795 |
| 1995-02-06 | 550 | 560 | 550 | 560 | 248,000 | 2,800 |
| 1995-02-03 | 570 | 575 | 552 | 560 | 550,000 | 2,800 |
| 1995-02-02 | 609 | 609 | 580 | 580 | 742,000 | 2,900 |
| 1995-02-01 | 570 | 630 | 568 | 601 | 2,461,000 | 3,005 |
| 1995-01-31 | 585 | 611 | 574 | 579 | 1,758,000 | 2,895 |
| 1995-01-30 | 555 | 585 | 553 | 580 | 713,000 | 2,900 |
| 1995-01-27 | 558 | 574 | 553 | 565 | 257,000 | 2,825 |
| 1995-01-26 | 585 | 591 | 555 | 574 | 1,378,000 | 2,870 |
| 1995-01-25 | 520 | 577 | 520 | 555 | 733,000 | 2,775 |
| 1995-01-24 | 470 | 497 | 469 | 497 | 277,000 | 2,485 |
| 1995-01-23 | 494 | 498 | 472 | 474 | 104,000 | 2,370 |
| 1995-01-20 | 499 | 503 | 494 | 494 | 73,000 | 2,470 |
| 1995-01-19 | 510 | 515 | 500 | 504 | 51,000 | 2,520 |
| 1995-01-18 | 496 | 518 | 494 | 515 | 71,000 | 2,575 |
| 1995-01-17 | 509 | 514 | 506 | 506 | 31,000 | 2,530 |
| 1995-01-13 | 506 | 509 | 506 | 509 | 47,000 | 2,545 |
| 1995-01-12 | 509 | 509 | 506 | 506 | 31,000 | 2,530 |
| 1995-01-11 | 508 | 509 | 508 | 509 | 20,000 | 2,545 |
| 1995-01-10 | 507 | 512 | 507 | 508 | 35,000 | 2,540 |
| 1995-01-09 | 516 | 516 | 506 | 513 | 14,000 | 2,565 |
| 1995-01-06 | 506 | 508 | 506 | 506 | 78,000 | 2,530 |
| 1995-01-05 | 520 | 520 | 507 | 508 | 47,000 | 2,540 |
| 1995-01-04 | 512 | 512 | 507 | 507 | 12,000 | 2,535 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
