6622 (株)ダイヘン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 207 | 212 | 206 | 207 | 57,000 | 1,035 |
| 1997-12-29 | 207 | 207 | 204 | 206 | 75,000 | 1,030 |
| 1997-12-26 | 230 | 230 | 211 | 212 | 85,000 | 1,060 |
| 1997-12-25 | 209 | 240 | 209 | 235 | 129,000 | 1,175 |
| 1997-12-24 | 217 | 218 | 210 | 210 | 49,000 | 1,050 |
| 1997-12-22 | 220 | 231 | 211 | 221 | 61,000 | 1,105 |
| 1997-12-19 | 241 | 241 | 230 | 230 | 119,000 | 1,150 |
| 1997-12-18 | 245 | 250 | 243 | 243 | 46,000 | 1,215 |
| 1997-12-17 | 248 | 258 | 245 | 254 | 114,000 | 1,270 |
| 1997-12-16 | 259 | 259 | 247 | 247 | 134,000 | 1,235 |
| 1997-12-15 | 250 | 250 | 242 | 249 | 97,000 | 1,245 |
| 1997-12-12 | 245 | 255 | 240 | 240 | 268,000 | 1,200 |
| 1997-12-11 | 245 | 245 | 238 | 238 | 164,000 | 1,190 |
| 1997-12-10 | 245 | 250 | 240 | 240 | 49,000 | 1,200 |
| 1997-12-09 | 236 | 255 | 236 | 238 | 74,000 | 1,190 |
| 1997-12-08 | 253 | 253 | 235 | 235 | 102,000 | 1,175 |
| 1997-12-05 | 243 | 253 | 243 | 243 | 36,000 | 1,215 |
| 1997-12-04 | 243 | 250 | 241 | 248 | 43,000 | 1,240 |
| 1997-12-03 | 252 | 252 | 245 | 245 | 78,000 | 1,225 |
| 1997-12-02 | 252 | 263 | 252 | 253 | 45,000 | 1,265 |
| 1997-12-01 | 250 | 260 | 250 | 256 | 72,000 | 1,280 |
| 1997-11-28 | 260 | 261 | 250 | 250 | 58,000 | 1,250 |
| 1997-11-27 | 244 | 257 | 244 | 257 | 37,000 | 1,285 |
| 1997-11-26 | 268 | 268 | 252 | 259 | 71,000 | 1,295 |
| 1997-11-25 | 251 | 252 | 244 | 244 | 91,000 | 1,220 |
| 1997-11-21 | 260 | 268 | 260 | 268 | 25,000 | 1,340 |
| 1997-11-20 | 245 | 268 | 243 | 268 | 86,000 | 1,340 |
| 1997-11-19 | 257 | 257 | 250 | 251 | 43,000 | 1,255 |
| 1997-11-18 | 265 | 275 | 265 | 272 | 55,000 | 1,360 |
| 1997-11-17 | 246 | 275 | 246 | 275 | 74,000 | 1,375 |
| 1997-11-14 | 241 | 252 | 241 | 246 | 51,000 | 1,230 |
| 1997-11-13 | 237 | 246 | 235 | 241 | 48,000 | 1,205 |
| 1997-11-12 | 260 | 260 | 235 | 237 | 299,000 | 1,185 |
| 1997-11-11 | 256 | 260 | 255 | 260 | 31,000 | 1,300 |
| 1997-11-10 | 259 | 269 | 255 | 260 | 43,000 | 1,300 |
| 1997-11-07 | 263 | 268 | 261 | 263 | 50,000 | 1,315 |
| 1997-11-06 | 265 | 272 | 265 | 270 | 57,000 | 1,350 |
| 1997-11-05 | 273 | 273 | 266 | 270 | 107,000 | 1,350 |
| 1997-11-04 | 273 | 273 | 270 | 270 | 40,000 | 1,350 |
| 1997-10-31 | 265 | 281 | 263 | 281 | 85,000 | 1,405 |
| 1997-10-30 | 274 | 274 | 265 | 267 | 44,000 | 1,335 |
| 1997-10-29 | 269 | 276 | 265 | 275 | 249,000 | 1,375 |
| 1997-10-28 | 255 | 256 | 247 | 254 | 35,000 | 1,270 |
| 1997-10-27 | 256 | 260 | 255 | 259 | 54,000 | 1,295 |
| 1997-10-24 | 256 | 260 | 250 | 259 | 199,000 | 1,295 |
| 1997-10-23 | 265 | 265 | 251 | 252 | 230,000 | 1,260 |
| 1997-10-22 | 246 | 264 | 246 | 263 | 131,000 | 1,315 |
| 1997-10-21 | 240 | 248 | 240 | 246 | 68,000 | 1,230 |
| 1997-10-20 | 240 | 250 | 237 | 240 | 221,000 | 1,200 |
| 1997-10-17 | 240 | 245 | 240 | 245 | 93,000 | 1,225 |
| 1997-10-16 | 245 | 247 | 238 | 247 | 139,000 | 1,235 |
| 1997-10-15 | 248 | 250 | 243 | 245 | 35,000 | 1,225 |
| 1997-10-14 | 245 | 250 | 241 | 250 | 52,000 | 1,250 |
| 1997-10-13 | 251 | 251 | 236 | 240 | 100,000 | 1,200 |
| 1997-10-09 | 259 | 263 | 256 | 263 | 52,000 | 1,315 |
| 1997-10-08 | 262 | 263 | 256 | 263 | 49,000 | 1,315 |
| 1997-10-07 | 262 | 267 | 258 | 263 | 100,000 | 1,315 |
| 1997-10-06 | 267 | 267 | 265 | 267 | 140,000 | 1,335 |
| 1997-10-03 | 252 | 275 | 251 | 275 | 55,000 | 1,375 |
| 1997-10-02 | 263 | 268 | 256 | 260 | 177,000 | 1,300 |
| 1997-10-01 | 260 | 265 | 255 | 262 | 51,000 | 1,310 |
| 1997-09-30 | 275 | 275 | 266 | 266 | 72,000 | 1,330 |
| 1997-09-29 | 280 | 280 | 255 | 256 | 451,000 | 1,280 |
| 1997-09-26 | 286 | 286 | 276 | 278 | 287,000 | 1,390 |
| 1997-09-25 | 290 | 290 | 280 | 281 | 52,000 | 1,405 |
| 1997-09-24 | 298 | 310 | 295 | 295 | 84,000 | 1,475 |
| 1997-09-22 | 290 | 299 | 290 | 296 | 86,000 | 1,480 |
| 1997-09-19 | 293 | 300 | 290 | 290 | 45,000 | 1,450 |
| 1997-09-18 | 290 | 300 | 290 | 300 | 50,000 | 1,500 |
| 1997-09-17 | 293 | 296 | 290 | 290 | 188,000 | 1,450 |
| 1997-09-16 | 292 | 293 | 290 | 293 | 33,000 | 1,465 |
| 1997-09-12 | 301 | 301 | 292 | 292 | 165,000 | 1,460 |
| 1997-09-11 | 303 | 303 | 300 | 301 | 123,000 | 1,505 |
| 1997-09-10 | 302 | 309 | 300 | 300 | 43,000 | 1,500 |
| 1997-09-09 | 300 | 302 | 300 | 302 | 56,000 | 1,510 |
| 1997-09-08 | 301 | 303 | 301 | 302 | 21,000 | 1,510 |
| 1997-09-05 | 303 | 303 | 300 | 303 | 70,000 | 1,515 |
| 1997-09-04 | 305 | 305 | 304 | 304 | 85,000 | 1,520 |
| 1997-09-03 | 310 | 315 | 300 | 300 | 65,000 | 1,500 |
| 1997-09-02 | 298 | 300 | 297 | 300 | 36,000 | 1,500 |
| 1997-09-01 | 297 | 300 | 296 | 298 | 15,000 | 1,490 |
| 1997-08-29 | 300 | 300 | 296 | 298 | 89,000 | 1,490 |
| 1997-08-28 | 300 | 301 | 300 | 301 | 18,000 | 1,505 |
| 1997-08-27 | 303 | 305 | 301 | 302 | 31,000 | 1,510 |
| 1997-08-26 | 307 | 307 | 303 | 303 | 158,000 | 1,515 |
| 1997-08-25 | 295 | 297 | 292 | 297 | 37,000 | 1,485 |
| 1997-08-22 | 297 | 298 | 294 | 295 | 51,000 | 1,475 |
| 1997-08-21 | 305 | 309 | 298 | 298 | 82,000 | 1,490 |
| 1997-08-20 | 291 | 309 | 291 | 305 | 51,000 | 1,525 |
| 1997-08-19 | 300 | 305 | 295 | 305 | 40,000 | 1,525 |
| 1997-08-18 | 293 | 293 | 283 | 290 | 220,000 | 1,450 |
| 1997-08-15 | 290 | 293 | 288 | 293 | 87,000 | 1,465 |
| 1997-08-14 | 290 | 291 | 288 | 290 | 108,000 | 1,450 |
| 1997-08-13 | 290 | 295 | 286 | 292 | 125,000 | 1,460 |
| 1997-08-12 | 288 | 290 | 286 | 290 | 248,000 | 1,450 |
| 1997-08-11 | 289 | 289 | 282 | 288 | 338,000 | 1,440 |
| 1997-08-08 | 290 | 291 | 280 | 291 | 227,000 | 1,455 |
| 1997-08-07 | 305 | 308 | 288 | 290 | 657,000 | 1,450 |
| 1997-08-06 | 324 | 324 | 294 | 308 | 783,000 | 1,540 |
| 1997-08-05 | 324 | 324 | 320 | 324 | 38,000 | 1,620 |
| 1997-08-04 | 320 | 323 | 320 | 323 | 63,000 | 1,615 |
| 1997-08-01 | 340 | 340 | 326 | 326 | 22,000 | 1,630 |
| 1997-07-31 | 348 | 349 | 340 | 340 | 62,000 | 1,700 |
| 1997-07-30 | 352 | 353 | 347 | 347 | 79,000 | 1,735 |
| 1997-07-29 | 354 | 354 | 346 | 346 | 58,000 | 1,730 |
| 1997-07-28 | 370 | 370 | 349 | 353 | 231,000 | 1,765 |
| 1997-07-25 | 370 | 371 | 370 | 370 | 60,000 | 1,850 |
| 1997-07-24 | 364 | 374 | 364 | 370 | 59,000 | 1,850 |
| 1997-07-23 | 368 | 369 | 365 | 365 | 27,000 | 1,825 |
| 1997-07-22 | 372 | 372 | 369 | 369 | 44,000 | 1,845 |
| 1997-07-18 | 374 | 376 | 372 | 372 | 52,000 | 1,860 |
| 1997-07-17 | 375 | 376 | 374 | 374 | 60,000 | 1,870 |
| 1997-07-16 | 373 | 379 | 373 | 375 | 39,000 | 1,875 |
| 1997-07-15 | 380 | 380 | 372 | 372 | 55,000 | 1,860 |
| 1997-07-14 | 380 | 381 | 380 | 380 | 42,000 | 1,900 |
| 1997-07-11 | 380 | 384 | 380 | 380 | 39,000 | 1,900 |
| 1997-07-10 | 380 | 383 | 380 | 380 | 39,000 | 1,900 |
| 1997-07-09 | 382 | 383 | 380 | 380 | 59,000 | 1,900 |
| 1997-07-08 | 380 | 381 | 380 | 381 | 56,000 | 1,905 |
| 1997-07-07 | 389 | 389 | 380 | 381 | 115,000 | 1,905 |
| 1997-07-04 | 397 | 397 | 393 | 393 | 20,000 | 1,965 |
| 1997-07-03 | 400 | 400 | 396 | 396 | 164,000 | 1,980 |
| 1997-07-02 | 395 | 401 | 395 | 400 | 95,000 | 2,000 |
| 1997-07-01 | 391 | 395 | 383 | 390 | 111,000 | 1,950 |
| 1997-06-30 | 390 | 394 | 390 | 390 | 131,000 | 1,950 |
| 1997-06-27 | 393 | 393 | 387 | 387 | 159,000 | 1,935 |
| 1997-06-26 | 397 | 397 | 385 | 386 | 279,000 | 1,930 |
| 1997-06-25 | 385 | 397 | 385 | 397 | 110,000 | 1,985 |
| 1997-06-24 | 379 | 381 | 377 | 380 | 258,000 | 1,900 |
| 1997-06-23 | 377 | 377 | 376 | 377 | 21,000 | 1,885 |
| 1997-06-20 | 385 | 385 | 380 | 380 | 75,000 | 1,900 |
| 1997-06-19 | 385 | 387 | 385 | 385 | 47,000 | 1,925 |
| 1997-06-18 | 392 | 395 | 386 | 386 | 51,000 | 1,930 |
| 1997-06-17 | 399 | 399 | 390 | 390 | 31,000 | 1,950 |
| 1997-06-16 | 401 | 401 | 396 | 398 | 40,000 | 1,990 |
| 1997-06-13 | 403 | 404 | 400 | 400 | 38,000 | 2,000 |
| 1997-06-12 | 401 | 402 | 401 | 402 | 70,000 | 2,010 |
| 1997-06-11 | 401 | 402 | 397 | 401 | 86,000 | 2,005 |
| 1997-06-10 | 395 | 400 | 395 | 396 | 39,000 | 1,980 |
| 1997-06-09 | 395 | 398 | 391 | 398 | 41,000 | 1,990 |
| 1997-06-06 | 396 | 400 | 396 | 396 | 72,000 | 1,980 |
| 1997-06-05 | 396 | 398 | 396 | 396 | 69,000 | 1,980 |
| 1997-06-04 | 403 | 403 | 390 | 396 | 88,000 | 1,980 |
| 1997-06-03 | 396 | 403 | 396 | 403 | 132,000 | 2,015 |
| 1997-06-02 | 382 | 397 | 382 | 396 | 89,000 | 1,980 |
| 1997-05-30 | 375 | 380 | 375 | 380 | 301,000 | 1,900 |
| 1997-05-29 | 380 | 384 | 377 | 377 | 116,000 | 1,885 |
| 1997-05-28 | 377 | 383 | 377 | 380 | 52,000 | 1,900 |
| 1997-05-27 | 384 | 388 | 375 | 375 | 52,000 | 1,875 |
| 1997-05-26 | 380 | 380 | 376 | 380 | 211,000 | 1,900 |
| 1997-05-23 | 385 | 389 | 375 | 376 | 60,000 | 1,880 |
| 1997-05-22 | 381 | 387 | 378 | 385 | 42,000 | 1,925 |
| 1997-05-21 | 384 | 385 | 380 | 384 | 80,000 | 1,920 |
| 1997-05-20 | 390 | 390 | 377 | 380 | 58,000 | 1,900 |
| 1997-05-19 | 380 | 384 | 379 | 382 | 104,000 | 1,910 |
| 1997-05-16 | 373 | 383 | 373 | 380 | 518,000 | 1,900 |
| 1997-05-15 | 380 | 380 | 370 | 372 | 312,000 | 1,860 |
| 1997-05-14 | 385 | 390 | 376 | 376 | 251,000 | 1,880 |
| 1997-05-13 | 395 | 400 | 385 | 385 | 40,000 | 1,925 |
| 1997-05-12 | 389 | 392 | 384 | 389 | 68,000 | 1,945 |
| 1997-05-09 | 400 | 400 | 386 | 400 | 113,000 | 2,000 |
| 1997-05-08 | 396 | 408 | 396 | 400 | 182,000 | 2,000 |
| 1997-05-07 | 388 | 395 | 388 | 395 | 232,000 | 1,975 |
| 1997-05-06 | 385 | 397 | 385 | 388 | 167,000 | 1,940 |
| 1997-05-02 | 378 | 380 | 372 | 375 | 35,000 | 1,875 |
| 1997-05-01 | 383 | 387 | 383 | 383 | 69,000 | 1,915 |
| 1997-04-30 | 377 | 379 | 377 | 379 | 40,000 | 1,895 |
| 1997-04-28 | 371 | 374 | 370 | 374 | 52,000 | 1,870 |
| 1997-04-25 | 370 | 374 | 365 | 374 | 166,000 | 1,870 |
| 1997-04-24 | 369 | 370 | 365 | 365 | 47,000 | 1,825 |
| 1997-04-23 | 371 | 375 | 365 | 372 | 261,000 | 1,860 |
| 1997-04-22 | 365 | 377 | 365 | 371 | 70,000 | 1,855 |
| 1997-04-21 | 346 | 369 | 346 | 365 | 109,000 | 1,825 |
| 1997-04-18 | 335 | 349 | 335 | 346 | 75,000 | 1,730 |
| 1997-04-17 | 323 | 334 | 320 | 334 | 299,000 | 1,670 |
| 1997-04-16 | 310 | 324 | 310 | 323 | 324,000 | 1,615 |
| 1997-04-15 | 306 | 310 | 305 | 310 | 129,000 | 1,550 |
| 1997-04-14 | 307 | 311 | 305 | 305 | 92,000 | 1,525 |
| 1997-04-11 | 304 | 307 | 301 | 307 | 100,000 | 1,535 |
| 1997-04-10 | 325 | 327 | 300 | 304 | 555,000 | 1,520 |
| 1997-04-09 | 348 | 348 | 320 | 320 | 108,000 | 1,600 |
| 1997-04-08 | 358 | 360 | 348 | 348 | 85,000 | 1,740 |
| 1997-04-07 | 365 | 367 | 357 | 357 | 118,000 | 1,785 |
| 1997-04-04 | 370 | 375 | 365 | 369 | 126,000 | 1,845 |
| 1997-04-03 | 374 | 374 | 368 | 372 | 45,000 | 1,860 |
| 1997-04-02 | 370 | 375 | 369 | 369 | 44,000 | 1,845 |
| 1997-04-01 | 370 | 370 | 364 | 370 | 68,000 | 1,850 |
| 1997-03-31 | 371 | 372 | 365 | 365 | 30,000 | 1,825 |
| 1997-03-28 | 370 | 370 | 365 | 370 | 46,000 | 1,850 |
| 1997-03-27 | 371 | 371 | 370 | 370 | 172,000 | 1,850 |
| 1997-03-26 | 378 | 378 | 370 | 371 | 28,000 | 1,855 |
| 1997-03-25 | 384 | 384 | 378 | 378 | 108,000 | 1,890 |
| 1997-03-24 | 377 | 384 | 377 | 380 | 108,000 | 1,900 |
| 1997-03-21 | 375 | 378 | 375 | 377 | 128,000 | 1,885 |
| 1997-03-19 | 380 | 381 | 377 | 378 | 155,000 | 1,890 |
| 1997-03-18 | 379 | 382 | 379 | 380 | 211,000 | 1,900 |
| 1997-03-17 | 386 | 387 | 381 | 383 | 120,000 | 1,915 |
| 1997-03-14 | 390 | 390 | 385 | 386 | 348,000 | 1,930 |
| 1997-03-13 | 387 | 390 | 387 | 390 | 19,000 | 1,950 |
| 1997-03-12 | 390 | 390 | 383 | 390 | 335,000 | 1,950 |
| 1997-03-11 | 389 | 390 | 385 | 390 | 35,000 | 1,950 |
| 1997-03-10 | 393 | 393 | 386 | 392 | 46,000 | 1,960 |
| 1997-03-07 | 392 | 393 | 385 | 393 | 67,000 | 1,965 |
| 1997-03-06 | 398 | 398 | 393 | 393 | 69,000 | 1,965 |
| 1997-03-05 | 403 | 403 | 398 | 398 | 43,000 | 1,990 |
| 1997-03-04 | 403 | 405 | 402 | 403 | 132,000 | 2,015 |
| 1997-03-03 | 407 | 407 | 402 | 403 | 51,000 | 2,015 |
| 1997-02-28 | 408 | 410 | 405 | 407 | 100,000 | 2,035 |
| 1997-02-27 | 410 | 410 | 405 | 408 | 26,000 | 2,040 |
| 1997-02-26 | 420 | 420 | 412 | 412 | 91,000 | 2,060 |
| 1997-02-25 | 413 | 415 | 411 | 415 | 48,000 | 2,075 |
| 1997-02-24 | 411 | 414 | 410 | 414 | 45,000 | 2,070 |
| 1997-02-21 | 408 | 412 | 403 | 405 | 40,000 | 2,025 |
| 1997-02-20 | 401 | 410 | 401 | 402 | 55,000 | 2,010 |
| 1997-02-19 | 402 | 402 | 400 | 401 | 76,000 | 2,005 |
| 1997-02-18 | 402 | 405 | 400 | 401 | 52,000 | 2,005 |
| 1997-02-17 | 403 | 408 | 397 | 399 | 439,000 | 1,995 |
| 1997-02-14 | 409 | 409 | 402 | 402 | 30,000 | 2,010 |
| 1997-02-13 | 403 | 410 | 403 | 409 | 85,000 | 2,045 |
| 1997-02-12 | 400 | 405 | 400 | 403 | 44,000 | 2,015 |
| 1997-02-10 | 400 | 408 | 400 | 400 | 43,000 | 2,000 |
| 1997-02-07 | 410 | 410 | 407 | 408 | 176,000 | 2,040 |
| 1997-02-06 | 406 | 415 | 406 | 410 | 51,000 | 2,050 |
| 1997-02-05 | 403 | 406 | 400 | 406 | 54,000 | 2,030 |
| 1997-02-04 | 401 | 413 | 401 | 413 | 71,000 | 2,065 |
| 1997-02-03 | 401 | 405 | 401 | 401 | 12,000 | 2,005 |
| 1997-01-31 | 400 | 401 | 391 | 398 | 89,000 | 1,990 |
| 1997-01-30 | 400 | 405 | 391 | 391 | 93,000 | 1,955 |
| 1997-01-29 | 398 | 405 | 398 | 400 | 143,000 | 2,000 |
| 1997-01-28 | 399 | 400 | 394 | 397 | 83,000 | 1,985 |
| 1997-01-27 | 394 | 400 | 394 | 399 | 79,000 | 1,995 |
| 1997-01-24 | 415 | 415 | 401 | 404 | 92,000 | 2,020 |
| 1997-01-23 | 405 | 412 | 405 | 411 | 62,000 | 2,055 |
| 1997-01-22 | 404 | 411 | 400 | 410 | 75,000 | 2,050 |
| 1997-01-21 | 404 | 405 | 400 | 405 | 19,000 | 2,025 |
| 1997-01-20 | 425 | 425 | 403 | 406 | 20,000 | 2,030 |
| 1997-01-17 | 426 | 426 | 417 | 425 | 151,000 | 2,125 |
| 1997-01-16 | 415 | 417 | 414 | 417 | 66,000 | 2,085 |
| 1997-01-14 | 415 | 415 | 400 | 415 | 58,000 | 2,075 |
| 1997-01-13 | 383 | 410 | 382 | 410 | 158,000 | 2,050 |
| 1997-01-10 | 410 | 411 | 380 | 381 | 288,000 | 1,905 |
| 1997-01-09 | 416 | 418 | 412 | 412 | 184,000 | 2,060 |
| 1997-01-08 | 421 | 423 | 416 | 416 | 96,000 | 2,080 |
| 1997-01-07 | 423 | 428 | 416 | 421 | 47,000 | 2,105 |
| 1997-01-06 | 412 | 418 | 412 | 418 | 51,000 | 2,090 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
