6622 (株)ダイヘン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 418 | 420 | 415 | 418 | 37,000 | 2,090 |
| 1996-12-27 | 415 | 420 | 415 | 418 | 47,000 | 2,090 |
| 1996-12-26 | 422 | 422 | 415 | 420 | 212,000 | 2,100 |
| 1996-12-25 | 421 | 421 | 415 | 417 | 62,000 | 2,085 |
| 1996-12-24 | 429 | 434 | 426 | 426 | 128,000 | 2,130 |
| 1996-12-20 | 438 | 438 | 429 | 429 | 148,000 | 2,145 |
| 1996-12-19 | 440 | 440 | 433 | 433 | 70,000 | 2,165 |
| 1996-12-18 | 445 | 447 | 440 | 440 | 22,000 | 2,200 |
| 1996-12-17 | 440 | 455 | 440 | 445 | 53,000 | 2,225 |
| 1996-12-16 | 460 | 463 | 445 | 445 | 107,000 | 2,225 |
| 1996-12-13 | 430 | 442 | 430 | 440 | 137,000 | 2,200 |
| 1996-12-12 | 443 | 443 | 440 | 440 | 67,000 | 2,200 |
| 1996-12-11 | 447 | 448 | 443 | 443 | 203,000 | 2,215 |
| 1996-12-10 | 454 | 455 | 446 | 447 | 119,000 | 2,235 |
| 1996-12-09 | 455 | 456 | 447 | 454 | 60,000 | 2,270 |
| 1996-12-06 | 465 | 468 | 453 | 454 | 66,000 | 2,270 |
| 1996-12-05 | 462 | 464 | 457 | 462 | 76,000 | 2,310 |
| 1996-12-04 | 466 | 466 | 462 | 465 | 68,000 | 2,325 |
| 1996-12-03 | 472 | 473 | 470 | 471 | 31,000 | 2,355 |
| 1996-12-02 | 480 | 480 | 471 | 471 | 75,000 | 2,355 |
| 1996-11-29 | 484 | 488 | 480 | 480 | 51,000 | 2,400 |
| 1996-11-28 | 486 | 488 | 483 | 483 | 47,000 | 2,415 |
| 1996-11-27 | 492 | 492 | 481 | 481 | 98,000 | 2,405 |
| 1996-11-26 | 492 | 495 | 492 | 492 | 137,000 | 2,460 |
| 1996-11-25 | 483 | 485 | 481 | 481 | 154,000 | 2,405 |
| 1996-11-22 | 485 | 485 | 477 | 483 | 232,000 | 2,415 |
| 1996-11-21 | 498 | 499 | 480 | 485 | 297,000 | 2,425 |
| 1996-11-20 | 490 | 496 | 490 | 494 | 171,000 | 2,470 |
| 1996-11-19 | 482 | 490 | 480 | 490 | 103,000 | 2,450 |
| 1996-11-18 | 485 | 485 | 481 | 481 | 52,000 | 2,405 |
| 1996-11-15 | 491 | 492 | 476 | 476 | 375,000 | 2,380 |
| 1996-11-14 | 499 | 499 | 491 | 491 | 181,000 | 2,455 |
| 1996-11-13 | 495 | 500 | 491 | 491 | 94,000 | 2,455 |
| 1996-11-12 | 500 | 500 | 491 | 491 | 26,000 | 2,455 |
| 1996-11-11 | 496 | 505 | 491 | 491 | 54,000 | 2,455 |
| 1996-11-08 | 489 | 498 | 489 | 491 | 99,000 | 2,455 |
| 1996-11-07 | 500 | 500 | 489 | 489 | 75,000 | 2,445 |
| 1996-11-06 | 493 | 500 | 493 | 500 | 75,000 | 2,500 |
| 1996-11-05 | 491 | 495 | 491 | 495 | 45,000 | 2,475 |
| 1996-11-01 | 501 | 501 | 495 | 495 | 107,000 | 2,475 |
| 1996-10-31 | 491 | 501 | 489 | 501 | 89,000 | 2,505 |
| 1996-10-30 | 501 | 508 | 495 | 496 | 124,000 | 2,480 |
| 1996-10-29 | 499 | 501 | 495 | 501 | 31,000 | 2,505 |
| 1996-10-28 | 490 | 505 | 490 | 499 | 43,000 | 2,495 |
| 1996-10-25 | 492 | 495 | 488 | 494 | 184,000 | 2,470 |
| 1996-10-24 | 488 | 490 | 488 | 488 | 46,000 | 2,440 |
| 1996-10-23 | 490 | 493 | 488 | 493 | 70,000 | 2,465 |
| 1996-10-22 | 495 | 496 | 490 | 490 | 43,000 | 2,450 |
| 1996-10-21 | 508 | 508 | 495 | 500 | 36,000 | 2,500 |
| 1996-10-18 | 490 | 503 | 490 | 495 | 161,000 | 2,475 |
| 1996-10-17 | 489 | 495 | 485 | 488 | 112,000 | 2,440 |
| 1996-10-16 | 494 | 495 | 484 | 485 | 198,000 | 2,425 |
| 1996-10-15 | 481 | 489 | 481 | 489 | 192,000 | 2,445 |
| 1996-10-14 | 490 | 490 | 485 | 485 | 87,000 | 2,425 |
| 1996-10-11 | 479 | 495 | 476 | 494 | 508,000 | 2,470 |
| 1996-10-09 | 486 | 488 | 469 | 469 | 390,000 | 2,345 |
| 1996-10-08 | 495 | 495 | 490 | 490 | 180,000 | 2,450 |
| 1996-10-07 | 505 | 505 | 493 | 497 | 49,000 | 2,485 |
| 1996-10-04 | 495 | 500 | 492 | 500 | 156,000 | 2,500 |
| 1996-10-03 | 517 | 517 | 505 | 507 | 146,000 | 2,535 |
| 1996-10-02 | 511 | 518 | 508 | 510 | 134,000 | 2,550 |
| 1996-10-01 | 523 | 523 | 518 | 520 | 87,000 | 2,600 |
| 1996-09-30 | 524 | 529 | 513 | 529 | 82,000 | 2,645 |
| 1996-09-27 | 517 | 518 | 510 | 515 | 74,000 | 2,575 |
| 1996-09-26 | 525 | 525 | 510 | 515 | 67,000 | 2,575 |
| 1996-09-25 | 510 | 516 | 510 | 515 | 55,000 | 2,575 |
| 1996-09-24 | 509 | 515 | 508 | 515 | 163,000 | 2,575 |
| 1996-09-20 | 515 | 515 | 509 | 509 | 98,000 | 2,545 |
| 1996-09-19 | 525 | 525 | 511 | 511 | 19,000 | 2,555 |
| 1996-09-18 | 521 | 521 | 515 | 515 | 34,000 | 2,575 |
| 1996-09-17 | 528 | 535 | 520 | 530 | 65,000 | 2,650 |
| 1996-09-13 | 503 | 520 | 501 | 515 | 105,000 | 2,575 |
| 1996-09-12 | 499 | 508 | 495 | 508 | 241,000 | 2,540 |
| 1996-09-11 | 499 | 499 | 492 | 498 | 175,000 | 2,490 |
| 1996-09-10 | 503 | 503 | 499 | 499 | 52,000 | 2,495 |
| 1996-09-09 | 492 | 500 | 492 | 493 | 98,000 | 2,465 |
| 1996-09-06 | 500 | 504 | 496 | 497 | 104,000 | 2,485 |
| 1996-09-05 | 501 | 504 | 501 | 502 | 227,000 | 2,510 |
| 1996-09-04 | 500 | 505 | 500 | 502 | 95,000 | 2,510 |
| 1996-09-03 | 498 | 504 | 495 | 500 | 74,000 | 2,500 |
| 1996-09-02 | 498 | 500 | 491 | 498 | 78,000 | 2,490 |
| 1996-08-30 | 506 | 508 | 500 | 500 | 64,000 | 2,500 |
| 1996-08-29 | 515 | 516 | 508 | 510 | 70,000 | 2,550 |
| 1996-08-28 | 522 | 522 | 515 | 515 | 39,000 | 2,575 |
| 1996-08-27 | 520 | 521 | 520 | 520 | 74,000 | 2,600 |
| 1996-08-26 | 535 | 535 | 521 | 521 | 111,000 | 2,605 |
| 1996-08-23 | 532 | 539 | 525 | 530 | 344,000 | 2,650 |
| 1996-08-22 | 521 | 542 | 521 | 542 | 40,000 | 2,710 |
| 1996-08-21 | 534 | 542 | 529 | 540 | 82,000 | 2,700 |
| 1996-08-20 | 536 | 536 | 520 | 534 | 68,000 | 2,670 |
| 1996-08-19 | 534 | 538 | 526 | 526 | 23,000 | 2,630 |
| 1996-08-16 | 531 | 531 | 531 | 531 | 25,000 | 2,655 |
| 1996-08-15 | 523 | 530 | 523 | 528 | 46,000 | 2,640 |
| 1996-08-14 | 520 | 522 | 515 | 522 | 61,000 | 2,610 |
| 1996-08-13 | 508 | 512 | 503 | 512 | 71,000 | 2,560 |
| 1996-08-12 | 518 | 518 | 500 | 510 | 48,000 | 2,550 |
| 1996-08-09 | 525 | 525 | 510 | 510 | 74,000 | 2,550 |
| 1996-08-08 | 510 | 522 | 504 | 522 | 200,000 | 2,610 |
| 1996-08-07 | 523 | 523 | 496 | 499 | 407,000 | 2,495 |
| 1996-08-06 | 515 | 518 | 510 | 518 | 90,000 | 2,590 |
| 1996-08-05 | 523 | 525 | 515 | 515 | 497,000 | 2,575 |
| 1996-08-02 | 520 | 526 | 516 | 517 | 99,000 | 2,585 |
| 1996-08-01 | 519 | 534 | 516 | 534 | 89,000 | 2,670 |
| 1996-07-31 | 518 | 520 | 513 | 518 | 307,000 | 2,590 |
| 1996-07-30 | 533 | 536 | 508 | 508 | 117,000 | 2,540 |
| 1996-07-29 | 536 | 546 | 536 | 536 | 46,000 | 2,680 |
| 1996-07-26 | 543 | 543 | 535 | 540 | 60,000 | 2,700 |
| 1996-07-25 | 540 | 543 | 535 | 540 | 77,000 | 2,700 |
| 1996-07-24 | 555 | 555 | 542 | 542 | 48,000 | 2,710 |
| 1996-07-23 | 551 | 560 | 545 | 545 | 89,000 | 2,725 |
| 1996-07-22 | 564 | 565 | 560 | 561 | 94,000 | 2,805 |
| 1996-07-19 | 564 | 564 | 562 | 564 | 44,000 | 2,820 |
| 1996-07-18 | 550 | 556 | 550 | 556 | 123,000 | 2,780 |
| 1996-07-17 | 563 | 569 | 550 | 550 | 211,000 | 2,750 |
| 1996-07-16 | 562 | 565 | 562 | 563 | 55,000 | 2,815 |
| 1996-07-15 | 567 | 572 | 565 | 568 | 152,000 | 2,840 |
| 1996-07-12 | 565 | 572 | 565 | 570 | 42,000 | 2,850 |
| 1996-07-11 | 570 | 576 | 567 | 576 | 50,000 | 2,880 |
| 1996-07-10 | 579 | 580 | 565 | 565 | 85,000 | 2,825 |
| 1996-07-09 | 583 | 583 | 575 | 575 | 59,000 | 2,875 |
| 1996-07-08 | 587 | 590 | 577 | 577 | 183,000 | 2,885 |
| 1996-07-05 | 596 | 596 | 586 | 587 | 49,000 | 2,935 |
| 1996-07-04 | 597 | 598 | 586 | 586 | 88,000 | 2,930 |
| 1996-07-03 | 608 | 608 | 589 | 593 | 213,000 | 2,965 |
| 1996-07-02 | 598 | 609 | 598 | 605 | 382,000 | 3,025 |
| 1996-07-01 | 594 | 599 | 586 | 598 | 139,000 | 2,990 |
| 1996-06-28 | 595 | 596 | 581 | 583 | 293,000 | 2,915 |
| 1996-06-27 | 594 | 597 | 589 | 595 | 133,000 | 2,975 |
| 1996-06-26 | 593 | 595 | 585 | 595 | 117,000 | 2,975 |
| 1996-06-25 | 598 | 598 | 581 | 583 | 287,000 | 2,915 |
| 1996-06-24 | 585 | 585 | 579 | 579 | 66,000 | 2,895 |
| 1996-06-21 | 590 | 590 | 579 | 579 | 55,000 | 2,895 |
| 1996-06-20 | 580 | 582 | 575 | 582 | 108,000 | 2,910 |
| 1996-06-19 | 586 | 586 | 576 | 576 | 45,000 | 2,880 |
| 1996-06-18 | 592 | 592 | 580 | 580 | 62,000 | 2,900 |
| 1996-06-17 | 595 | 595 | 580 | 580 | 46,000 | 2,900 |
| 1996-06-14 | 590 | 596 | 588 | 595 | 257,000 | 2,975 |
| 1996-06-13 | 588 | 595 | 587 | 590 | 91,000 | 2,950 |
| 1996-06-12 | 585 | 590 | 578 | 586 | 41,000 | 2,930 |
| 1996-06-11 | 574 | 578 | 566 | 575 | 64,000 | 2,875 |
| 1996-06-10 | 564 | 567 | 562 | 564 | 53,000 | 2,820 |
| 1996-06-07 | 575 | 577 | 565 | 565 | 78,000 | 2,825 |
| 1996-06-06 | 580 | 583 | 575 | 575 | 81,000 | 2,875 |
| 1996-06-05 | 580 | 580 | 577 | 578 | 98,000 | 2,890 |
| 1996-06-04 | 577 | 583 | 577 | 579 | 72,000 | 2,895 |
| 1996-06-03 | 590 | 597 | 577 | 577 | 203,000 | 2,885 |
| 1996-05-31 | 587 | 588 | 581 | 585 | 181,000 | 2,925 |
| 1996-05-30 | 593 | 593 | 587 | 587 | 158,000 | 2,935 |
| 1996-05-29 | 595 | 598 | 590 | 591 | 136,000 | 2,955 |
| 1996-05-28 | 598 | 598 | 591 | 591 | 146,000 | 2,955 |
| 1996-05-27 | 617 | 617 | 598 | 598 | 97,000 | 2,990 |
| 1996-05-24 | 607 | 610 | 607 | 610 | 140,000 | 3,050 |
| 1996-05-23 | 621 | 621 | 598 | 607 | 150,000 | 3,035 |
| 1996-05-22 | 622 | 628 | 617 | 625 | 144,000 | 3,125 |
| 1996-05-21 | 635 | 635 | 622 | 629 | 149,000 | 3,145 |
| 1996-05-20 | 636 | 637 | 625 | 625 | 250,000 | 3,125 |
| 1996-05-17 | 653 | 653 | 626 | 630 | 1,711,000 | 3,150 |
| 1996-05-16 | 600 | 643 | 600 | 643 | 937,000 | 3,215 |
| 1996-05-15 | 595 | 609 | 584 | 598 | 226,000 | 2,990 |
| 1996-05-14 | 586 | 598 | 585 | 595 | 311,000 | 2,975 |
| 1996-05-13 | 599 | 604 | 586 | 586 | 168,000 | 2,930 |
| 1996-05-10 | 595 | 600 | 593 | 593 | 196,000 | 2,965 |
| 1996-05-09 | 590 | 602 | 589 | 599 | 258,000 | 2,995 |
| 1996-05-08 | 589 | 589 | 581 | 585 | 183,000 | 2,925 |
| 1996-05-07 | 599 | 599 | 581 | 586 | 553,000 | 2,930 |
| 1996-05-02 | 605 | 605 | 593 | 597 | 220,000 | 2,985 |
| 1996-05-01 | 607 | 612 | 601 | 605 | 138,000 | 3,025 |
| 1996-04-30 | 611 | 611 | 605 | 607 | 153,000 | 3,035 |
| 1996-04-26 | 617 | 617 | 610 | 610 | 195,000 | 3,050 |
| 1996-04-25 | 620 | 620 | 610 | 616 | 256,000 | 3,080 |
| 1996-04-24 | 616 | 622 | 615 | 615 | 166,000 | 3,075 |
| 1996-04-23 | 630 | 633 | 610 | 615 | 318,000 | 3,075 |
| 1996-04-22 | 614 | 623 | 613 | 623 | 157,000 | 3,115 |
| 1996-04-19 | 619 | 619 | 607 | 613 | 319,000 | 3,065 |
| 1996-04-18 | 626 | 626 | 614 | 620 | 438,000 | 3,100 |
| 1996-04-17 | 630 | 634 | 625 | 629 | 655,000 | 3,145 |
| 1996-04-16 | 642 | 642 | 620 | 623 | 418,000 | 3,115 |
| 1996-04-15 | 624 | 643 | 624 | 638 | 964,000 | 3,190 |
| 1996-04-12 | 616 | 623 | 616 | 619 | 389,000 | 3,095 |
| 1996-04-11 | 616 | 624 | 614 | 616 | 385,000 | 3,080 |
| 1996-04-10 | 635 | 635 | 605 | 610 | 715,000 | 3,050 |
| 1996-04-09 | 620 | 637 | 619 | 625 | 2,053,000 | 3,125 |
| 1996-04-08 | 615 | 619 | 605 | 615 | 547,000 | 3,075 |
| 1996-04-05 | 600 | 618 | 599 | 613 | 1,157,000 | 3,065 |
| 1996-04-04 | 589 | 599 | 589 | 599 | 379,000 | 2,995 |
| 1996-04-03 | 610 | 620 | 591 | 599 | 880,000 | 2,995 |
| 1996-04-02 | 596 | 609 | 590 | 601 | 1,067,000 | 3,005 |
| 1996-04-01 | 574 | 590 | 565 | 586 | 481,000 | 2,930 |
| 1996-03-29 | 569 | 571 | 558 | 564 | 305,000 | 2,820 |
| 1996-03-28 | 560 | 564 | 558 | 559 | 59,000 | 2,795 |
| 1996-03-27 | 565 | 565 | 548 | 553 | 128,000 | 2,765 |
| 1996-03-26 | 565 | 575 | 560 | 560 | 98,000 | 2,800 |
| 1996-03-25 | 573 | 577 | 563 | 570 | 174,000 | 2,850 |
| 1996-03-22 | 572 | 572 | 562 | 563 | 44,000 | 2,815 |
| 1996-03-21 | 556 | 564 | 554 | 562 | 313,000 | 2,810 |
| 1996-03-19 | 554 | 559 | 553 | 556 | 119,000 | 2,780 |
| 1996-03-18 | 562 | 572 | 556 | 556 | 70,000 | 2,780 |
| 1996-03-15 | 545 | 566 | 545 | 566 | 103,000 | 2,830 |
| 1996-03-14 | 543 | 545 | 541 | 545 | 119,000 | 2,725 |
| 1996-03-13 | 554 | 554 | 543 | 543 | 161,000 | 2,715 |
| 1996-03-12 | 555 | 556 | 553 | 553 | 108,000 | 2,765 |
| 1996-03-11 | 542 | 555 | 542 | 554 | 309,000 | 2,770 |
| 1996-03-08 | 553 | 562 | 553 | 562 | 151,000 | 2,810 |
| 1996-03-07 | 565 | 569 | 562 | 562 | 116,000 | 2,810 |
| 1996-03-06 | 570 | 570 | 565 | 570 | 99,000 | 2,850 |
| 1996-03-05 | 581 | 581 | 568 | 570 | 122,000 | 2,850 |
| 1996-03-04 | 589 | 589 | 575 | 581 | 118,000 | 2,905 |
| 1996-03-01 | 584 | 588 | 575 | 575 | 201,000 | 2,875 |
| 1996-02-29 | 586 | 590 | 581 | 587 | 106,000 | 2,935 |
| 1996-02-28 | 583 | 592 | 578 | 589 | 164,000 | 2,945 |
| 1996-02-27 | 592 | 594 | 580 | 584 | 524,000 | 2,920 |
| 1996-02-26 | 578 | 595 | 575 | 595 | 515,000 | 2,975 |
| 1996-02-23 | 578 | 583 | 576 | 580 | 196,000 | 2,900 |
| 1996-02-22 | 568 | 579 | 565 | 576 | 382,000 | 2,880 |
| 1996-02-21 | 575 | 578 | 570 | 570 | 152,000 | 2,850 |
| 1996-02-20 | 565 | 579 | 560 | 575 | 376,000 | 2,875 |
| 1996-02-19 | 570 | 570 | 565 | 565 | 122,000 | 2,825 |
| 1996-02-16 | 585 | 585 | 565 | 570 | 309,000 | 2,850 |
| 1996-02-15 | 570 | 595 | 567 | 585 | 916,000 | 2,925 |
| 1996-02-14 | 576 | 579 | 561 | 571 | 683,000 | 2,855 |
| 1996-02-13 | 586 | 587 | 575 | 575 | 193,000 | 2,875 |
| 1996-02-09 | 575 | 587 | 570 | 586 | 467,000 | 2,930 |
| 1996-02-08 | 580 | 585 | 573 | 573 | 349,000 | 2,865 |
| 1996-02-07 | 580 | 593 | 571 | 572 | 805,000 | 2,860 |
| 1996-02-06 | 598 | 598 | 579 | 580 | 360,000 | 2,900 |
| 1996-02-05 | 619 | 619 | 585 | 598 | 924,000 | 2,990 |
| 1996-02-02 | 584 | 620 | 565 | 613 | 2,354,000 | 3,065 |
| 1996-02-01 | 558 | 585 | 550 | 585 | 971,000 | 2,925 |
| 1996-01-31 | 561 | 565 | 558 | 558 | 340,000 | 2,790 |
| 1996-01-30 | 560 | 564 | 552 | 560 | 499,000 | 2,800 |
| 1996-01-29 | 545 | 560 | 538 | 555 | 355,000 | 2,775 |
| 1996-01-26 | 540 | 544 | 536 | 544 | 166,000 | 2,720 |
| 1996-01-25 | 537 | 537 | 530 | 535 | 452,000 | 2,675 |
| 1996-01-24 | 535 | 537 | 531 | 533 | 244,000 | 2,665 |
| 1996-01-23 | 536 | 536 | 531 | 535 | 121,000 | 2,675 |
| 1996-01-22 | 527 | 537 | 527 | 537 | 209,000 | 2,685 |
| 1996-01-19 | 532 | 536 | 525 | 528 | 180,000 | 2,640 |
| 1996-01-18 | 544 | 544 | 531 | 532 | 323,000 | 2,660 |
| 1996-01-17 | 548 | 548 | 535 | 536 | 322,000 | 2,680 |
| 1996-01-16 | 543 | 549 | 542 | 545 | 239,000 | 2,725 |
| 1996-01-12 | 545 | 549 | 540 | 540 | 311,000 | 2,700 |
| 1996-01-11 | 536 | 540 | 535 | 538 | 267,000 | 2,690 |
| 1996-01-10 | 534 | 542 | 533 | 537 | 417,000 | 2,685 |
| 1996-01-09 | 533 | 534 | 527 | 532 | 168,000 | 2,660 |
| 1996-01-08 | 523 | 535 | 523 | 534 | 198,000 | 2,670 |
| 1996-01-05 | 530 | 531 | 520 | 520 | 196,000 | 2,600 |
| 1996-01-04 | 531 | 534 | 520 | 533 | 118,000 | 2,665 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
