6622 (株)ダイヘン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 195 | 197 | 190 | 190 | 37,000 | 950 |
| 1998-12-29 | 198 | 198 | 195 | 197 | 87,000 | 985 |
| 1998-12-28 | 199 | 199 | 198 | 198 | 81,000 | 990 |
| 1998-12-25 | 200 | 200 | 195 | 195 | 82,000 | 975 |
| 1998-12-24 | 190 | 196 | 190 | 190 | 47,000 | 950 |
| 1998-12-22 | 192 | 193 | 190 | 191 | 57,000 | 955 |
| 1998-12-21 | 193 | 195 | 190 | 190 | 31,000 | 950 |
| 1998-12-18 | 193 | 197 | 193 | 196 | 44,000 | 980 |
| 1998-12-17 | 195 | 196 | 193 | 193 | 78,000 | 965 |
| 1998-12-16 | 196 | 197 | 195 | 195 | 33,000 | 975 |
| 1998-12-15 | 198 | 200 | 195 | 195 | 58,000 | 975 |
| 1998-12-14 | 198 | 203 | 198 | 198 | 37,000 | 990 |
| 1998-12-11 | 190 | 200 | 190 | 198 | 256,000 | 990 |
| 1998-12-10 | 199 | 201 | 199 | 200 | 21,000 | 1,000 |
| 1998-12-09 | 200 | 204 | 198 | 199 | 91,000 | 995 |
| 1998-12-08 | 204 | 208 | 200 | 200 | 66,000 | 1,000 |
| 1998-12-07 | 203 | 205 | 202 | 203 | 51,000 | 1,015 |
| 1998-12-04 | 204 | 207 | 202 | 203 | 49,000 | 1,015 |
| 1998-12-03 | 216 | 216 | 203 | 209 | 89,000 | 1,045 |
| 1998-12-02 | 217 | 217 | 212 | 217 | 39,000 | 1,085 |
| 1998-12-01 | 210 | 220 | 209 | 215 | 69,000 | 1,075 |
| 1998-11-30 | 225 | 225 | 210 | 212 | 88,000 | 1,060 |
| 1998-11-27 | 220 | 228 | 218 | 223 | 324,000 | 1,115 |
| 1998-11-26 | 209 | 218 | 205 | 218 | 311,000 | 1,090 |
| 1998-11-25 | 205 | 205 | 203 | 205 | 95,000 | 1,025 |
| 1998-11-24 | 205 | 208 | 195 | 205 | 342,000 | 1,025 |
| 1998-11-20 | 202 | 205 | 201 | 204 | 116,000 | 1,020 |
| 1998-11-19 | 200 | 205 | 198 | 198 | 209,000 | 990 |
| 1998-11-18 | 195 | 200 | 195 | 200 | 84,000 | 1,000 |
| 1998-11-17 | 196 | 198 | 195 | 195 | 58,000 | 975 |
| 1998-11-16 | 199 | 199 | 193 | 199 | 37,000 | 995 |
| 1998-11-13 | 193 | 197 | 193 | 197 | 30,000 | 985 |
| 1998-11-12 | 197 | 197 | 192 | 192 | 66,000 | 960 |
| 1998-11-11 | 188 | 198 | 188 | 196 | 103,000 | 980 |
| 1998-11-10 | 187 | 190 | 182 | 188 | 334,000 | 940 |
| 1998-11-09 | 195 | 197 | 185 | 187 | 200,000 | 935 |
| 1998-11-06 | 200 | 200 | 195 | 197 | 89,000 | 985 |
| 1998-11-05 | 205 | 206 | 200 | 200 | 114,000 | 1,000 |
| 1998-11-04 | 204 | 204 | 195 | 203 | 202,000 | 1,015 |
| 1998-11-02 | 192 | 200 | 191 | 192 | 110,000 | 960 |
| 1998-10-30 | 196 | 196 | 191 | 191 | 55,000 | 955 |
| 1998-10-29 | 194 | 198 | 194 | 196 | 43,000 | 980 |
| 1998-10-28 | 200 | 200 | 193 | 193 | 132,000 | 965 |
| 1998-10-27 | 203 | 205 | 198 | 198 | 107,000 | 990 |
| 1998-10-26 | 212 | 212 | 202 | 203 | 84,000 | 1,015 |
| 1998-10-23 | 213 | 213 | 202 | 202 | 82,000 | 1,010 |
| 1998-10-22 | 209 | 211 | 204 | 204 | 226,000 | 1,020 |
| 1998-10-21 | 204 | 207 | 204 | 206 | 140,000 | 1,030 |
| 1998-10-20 | 203 | 204 | 195 | 200 | 167,000 | 1,000 |
| 1998-10-19 | 207 | 213 | 203 | 203 | 81,000 | 1,015 |
| 1998-10-16 | 213 | 213 | 205 | 205 | 57,000 | 1,025 |
| 1998-10-15 | 203 | 207 | 200 | 203 | 254,000 | 1,015 |
| 1998-10-14 | 205 | 209 | 203 | 203 | 261,000 | 1,015 |
| 1998-10-13 | 223 | 223 | 203 | 204 | 627,000 | 1,020 |
| 1998-10-12 | 228 | 231 | 226 | 228 | 212,000 | 1,140 |
| 1998-10-09 | 236 | 242 | 231 | 233 | 198,000 | 1,165 |
| 1998-10-08 | 250 | 250 | 235 | 239 | 352,000 | 1,195 |
| 1998-10-07 | 241 | 247 | 233 | 245 | 399,000 | 1,225 |
| 1998-10-06 | 226 | 240 | 226 | 233 | 210,000 | 1,165 |
| 1998-10-05 | 245 | 247 | 225 | 225 | 368,000 | 1,125 |
| 1998-10-02 | 231 | 255 | 225 | 235 | 1,070,000 | 1,175 |
| 1998-10-01 | 226 | 227 | 217 | 226 | 475,000 | 1,130 |
| 1998-09-30 | 205 | 238 | 205 | 226 | 974,000 | 1,130 |
| 1998-09-29 | 208 | 212 | 205 | 210 | 36,000 | 1,050 |
| 1998-09-28 | 204 | 218 | 202 | 203 | 50,000 | 1,015 |
| 1998-09-25 | 203 | 205 | 203 | 203 | 32,000 | 1,015 |
| 1998-09-24 | 223 | 223 | 212 | 221 | 53,000 | 1,105 |
| 1998-09-22 | 224 | 224 | 210 | 210 | 99,000 | 1,050 |
| 1998-09-21 | 211 | 215 | 211 | 212 | 22,000 | 1,060 |
| 1998-09-18 | 207 | 215 | 205 | 215 | 39,000 | 1,075 |
| 1998-09-17 | 205 | 207 | 202 | 206 | 103,000 | 1,030 |
| 1998-09-16 | 214 | 214 | 204 | 205 | 137,000 | 1,025 |
| 1998-09-14 | 205 | 216 | 203 | 216 | 112,000 | 1,080 |
| 1998-09-11 | 205 | 210 | 204 | 204 | 254,000 | 1,020 |
| 1998-09-10 | 216 | 216 | 205 | 205 | 79,000 | 1,025 |
| 1998-09-09 | 222 | 222 | 217 | 217 | 92,000 | 1,085 |
| 1998-09-08 | 216 | 222 | 215 | 222 | 168,000 | 1,110 |
| 1998-09-07 | 210 | 216 | 210 | 215 | 108,000 | 1,075 |
| 1998-09-04 | 218 | 218 | 210 | 215 | 161,000 | 1,075 |
| 1998-09-03 | 225 | 225 | 218 | 219 | 87,000 | 1,095 |
| 1998-09-02 | 225 | 230 | 222 | 227 | 76,000 | 1,135 |
| 1998-09-01 | 215 | 220 | 210 | 220 | 126,000 | 1,100 |
| 1998-08-31 | 215 | 228 | 215 | 221 | 45,000 | 1,105 |
| 1998-08-28 | 223 | 225 | 215 | 220 | 74,000 | 1,100 |
| 1998-08-27 | 230 | 230 | 220 | 223 | 79,000 | 1,115 |
| 1998-08-26 | 240 | 240 | 233 | 233 | 57,000 | 1,165 |
| 1998-08-25 | 233 | 238 | 231 | 233 | 41,000 | 1,165 |
| 1998-08-24 | 233 | 233 | 228 | 233 | 44,000 | 1,165 |
| 1998-08-21 | 236 | 236 | 235 | 235 | 54,000 | 1,175 |
| 1998-08-20 | 236 | 238 | 235 | 236 | 58,000 | 1,180 |
| 1998-08-19 | 240 | 240 | 236 | 238 | 18,000 | 1,190 |
| 1998-08-18 | 233 | 233 | 225 | 230 | 34,000 | 1,150 |
| 1998-08-17 | 235 | 236 | 225 | 228 | 97,000 | 1,140 |
| 1998-08-14 | 235 | 236 | 231 | 235 | 78,000 | 1,175 |
| 1998-08-13 | 240 | 250 | 235 | 235 | 83,000 | 1,175 |
| 1998-08-12 | 240 | 241 | 238 | 241 | 41,000 | 1,205 |
| 1998-08-11 | 241 | 246 | 240 | 240 | 36,000 | 1,200 |
| 1998-08-10 | 245 | 245 | 240 | 242 | 54,000 | 1,210 |
| 1998-08-07 | 250 | 252 | 245 | 252 | 89,000 | 1,260 |
| 1998-08-06 | 258 | 258 | 254 | 255 | 26,000 | 1,275 |
| 1998-08-05 | 257 | 258 | 252 | 252 | 38,000 | 1,260 |
| 1998-08-04 | 256 | 257 | 256 | 256 | 17,000 | 1,280 |
| 1998-08-03 | 256 | 256 | 256 | 256 | 19,000 | 1,280 |
| 1998-07-31 | 256 | 263 | 256 | 263 | 29,000 | 1,315 |
| 1998-07-30 | 255 | 261 | 255 | 256 | 77,000 | 1,280 |
| 1998-07-29 | 256 | 261 | 254 | 255 | 56,000 | 1,275 |
| 1998-07-28 | 256 | 256 | 252 | 255 | 26,000 | 1,275 |
| 1998-07-27 | 265 | 265 | 255 | 255 | 67,000 | 1,275 |
| 1998-07-24 | 265 | 265 | 255 | 260 | 75,000 | 1,300 |
| 1998-07-23 | 262 | 269 | 260 | 265 | 46,000 | 1,325 |
| 1998-07-22 | 269 | 269 | 260 | 264 | 27,000 | 1,320 |
| 1998-07-21 | 275 | 275 | 266 | 270 | 15,000 | 1,350 |
| 1998-07-17 | 280 | 281 | 275 | 275 | 95,000 | 1,375 |
| 1998-07-16 | 266 | 279 | 266 | 278 | 68,000 | 1,390 |
| 1998-07-15 | 270 | 272 | 265 | 265 | 105,000 | 1,325 |
| 1998-07-14 | 272 | 275 | 260 | 265 | 85,000 | 1,325 |
| 1998-07-13 | 255 | 270 | 246 | 270 | 85,000 | 1,350 |
| 1998-07-10 | 271 | 275 | 260 | 260 | 127,000 | 1,300 |
| 1998-07-09 | 281 | 282 | 266 | 268 | 67,000 | 1,340 |
| 1998-07-08 | 288 | 289 | 275 | 278 | 73,000 | 1,390 |
| 1998-07-07 | 280 | 293 | 280 | 287 | 260,000 | 1,435 |
| 1998-07-06 | 270 | 270 | 265 | 267 | 92,000 | 1,335 |
| 1998-07-03 | 254 | 262 | 253 | 255 | 113,000 | 1,275 |
| 1998-07-02 | 271 | 274 | 262 | 269 | 214,000 | 1,345 |
| 1998-07-01 | 250 | 261 | 246 | 256 | 213,000 | 1,280 |
| 1998-06-30 | 245 | 258 | 245 | 257 | 97,000 | 1,285 |
| 1998-06-29 | 244 | 248 | 240 | 248 | 15,000 | 1,240 |
| 1998-06-26 | 242 | 244 | 240 | 244 | 47,000 | 1,220 |
| 1998-06-25 | 250 | 250 | 235 | 235 | 57,000 | 1,175 |
| 1998-06-24 | 240 | 240 | 237 | 240 | 34,000 | 1,200 |
| 1998-06-23 | 238 | 240 | 238 | 240 | 28,000 | 1,200 |
| 1998-06-22 | 240 | 245 | 239 | 240 | 56,000 | 1,200 |
| 1998-06-19 | 246 | 246 | 238 | 240 | 65,000 | 1,200 |
| 1998-06-18 | 255 | 255 | 244 | 246 | 82,000 | 1,230 |
| 1998-06-17 | 245 | 245 | 239 | 240 | 29,000 | 1,200 |
| 1998-06-16 | 243 | 243 | 239 | 241 | 24,000 | 1,205 |
| 1998-06-15 | 245 | 250 | 242 | 250 | 10,000 | 1,250 |
| 1998-06-12 | 246 | 246 | 245 | 245 | 103,000 | 1,225 |
| 1998-06-11 | 254 | 254 | 246 | 246 | 98,000 | 1,230 |
| 1998-06-10 | 249 | 249 | 245 | 245 | 26,000 | 1,225 |
| 1998-06-09 | 245 | 249 | 245 | 247 | 10,000 | 1,235 |
| 1998-06-08 | 245 | 254 | 242 | 254 | 37,000 | 1,270 |
| 1998-06-05 | 253 | 253 | 245 | 245 | 80,000 | 1,225 |
| 1998-06-04 | 252 | 252 | 249 | 250 | 69,000 | 1,250 |
| 1998-06-03 | 256 | 260 | 252 | 252 | 42,000 | 1,260 |
| 1998-06-02 | 260 | 260 | 258 | 260 | 70,000 | 1,300 |
| 1998-06-01 | 274 | 274 | 260 | 260 | 42,000 | 1,300 |
| 1998-05-29 | 258 | 275 | 258 | 275 | 37,000 | 1,375 |
| 1998-05-28 | 260 | 268 | 258 | 268 | 15,000 | 1,340 |
| 1998-05-27 | 260 | 260 | 258 | 258 | 38,000 | 1,290 |
| 1998-05-26 | 270 | 270 | 268 | 269 | 62,000 | 1,345 |
| 1998-05-25 | 263 | 264 | 258 | 264 | 65,000 | 1,320 |
| 1998-05-22 | 260 | 260 | 252 | 253 | 77,000 | 1,265 |
| 1998-05-21 | 262 | 265 | 257 | 258 | 81,000 | 1,290 |
| 1998-05-20 | 250 | 255 | 250 | 255 | 23,000 | 1,275 |
| 1998-05-19 | 245 | 248 | 239 | 241 | 49,000 | 1,205 |
| 1998-05-18 | 236 | 240 | 235 | 240 | 23,000 | 1,200 |
| 1998-05-15 | 241 | 243 | 240 | 243 | 45,000 | 1,215 |
| 1998-05-14 | 250 | 250 | 240 | 241 | 53,000 | 1,205 |
| 1998-05-13 | 250 | 250 | 250 | 250 | 41,000 | 1,250 |
| 1998-05-12 | 254 | 256 | 251 | 256 | 14,000 | 1,280 |
| 1998-05-11 | 250 | 255 | 250 | 255 | 10,000 | 1,275 |
| 1998-05-08 | 253 | 263 | 250 | 250 | 18,000 | 1,250 |
| 1998-05-07 | 252 | 260 | 248 | 248 | 40,000 | 1,240 |
| 1998-05-06 | 269 | 269 | 251 | 251 | 21,000 | 1,255 |
| 1998-05-01 | 259 | 265 | 258 | 265 | 75,000 | 1,325 |
| 1998-04-30 | 255 | 258 | 253 | 254 | 24,000 | 1,270 |
| 1998-04-28 | 251 | 258 | 250 | 258 | 43,000 | 1,290 |
| 1998-04-27 | 260 | 264 | 258 | 259 | 25,000 | 1,295 |
| 1998-04-24 | 275 | 275 | 270 | 270 | 67,000 | 1,350 |
| 1998-04-23 | 258 | 269 | 255 | 260 | 127,000 | 1,300 |
| 1998-04-22 | 265 | 265 | 256 | 258 | 80,000 | 1,290 |
| 1998-04-21 | 269 | 275 | 268 | 275 | 67,000 | 1,375 |
| 1998-04-20 | 257 | 270 | 257 | 270 | 45,000 | 1,350 |
| 1998-04-17 | 270 | 270 | 265 | 267 | 66,000 | 1,335 |
| 1998-04-16 | 270 | 275 | 260 | 262 | 124,000 | 1,310 |
| 1998-04-15 | 255 | 261 | 255 | 260 | 11,000 | 1,300 |
| 1998-04-14 | 260 | 260 | 250 | 250 | 47,000 | 1,250 |
| 1998-04-13 | 263 | 263 | 260 | 260 | 14,000 | 1,300 |
| 1998-04-10 | 275 | 275 | 269 | 269 | 46,000 | 1,345 |
| 1998-04-09 | 265 | 279 | 257 | 278 | 45,000 | 1,390 |
| 1998-04-08 | 265 | 273 | 260 | 265 | 79,000 | 1,325 |
| 1998-04-07 | 255 | 259 | 255 | 255 | 46,000 | 1,275 |
| 1998-04-06 | 241 | 256 | 240 | 256 | 52,000 | 1,280 |
| 1998-04-03 | 235 | 240 | 233 | 238 | 72,000 | 1,190 |
| 1998-04-02 | 248 | 250 | 222 | 230 | 174,000 | 1,150 |
| 1998-04-01 | 263 | 265 | 248 | 251 | 65,000 | 1,255 |
| 1998-03-31 | 272 | 272 | 255 | 260 | 76,000 | 1,300 |
| 1998-03-30 | 281 | 281 | 270 | 271 | 44,000 | 1,355 |
| 1998-03-27 | 293 | 293 | 285 | 290 | 32,000 | 1,450 |
| 1998-03-26 | 291 | 298 | 291 | 293 | 32,000 | 1,465 |
| 1998-03-25 | 291 | 295 | 290 | 290 | 61,000 | 1,450 |
| 1998-03-24 | 291 | 291 | 288 | 290 | 105,000 | 1,450 |
| 1998-03-23 | 300 | 300 | 290 | 290 | 80,000 | 1,450 |
| 1998-03-20 | 285 | 290 | 280 | 290 | 189,000 | 1,450 |
| 1998-03-19 | 295 | 296 | 290 | 290 | 134,000 | 1,450 |
| 1998-03-18 | 300 | 300 | 292 | 295 | 61,000 | 1,475 |
| 1998-03-17 | 296 | 304 | 296 | 297 | 98,000 | 1,485 |
| 1998-03-16 | 305 | 309 | 295 | 295 | 48,000 | 1,475 |
| 1998-03-13 | 290 | 309 | 290 | 308 | 132,000 | 1,540 |
| 1998-03-12 | 298 | 298 | 290 | 291 | 86,000 | 1,455 |
| 1998-03-11 | 307 | 307 | 300 | 301 | 81,000 | 1,505 |
| 1998-03-10 | 303 | 308 | 302 | 307 | 68,000 | 1,535 |
| 1998-03-09 | 316 | 324 | 300 | 313 | 141,000 | 1,565 |
| 1998-03-06 | 303 | 317 | 300 | 317 | 176,000 | 1,585 |
| 1998-03-05 | 310 | 313 | 302 | 308 | 206,000 | 1,540 |
| 1998-03-04 | 325 | 330 | 315 | 324 | 275,000 | 1,620 |
| 1998-03-03 | 339 | 344 | 320 | 330 | 1,033,000 | 1,650 |
| 1998-03-02 | 297 | 347 | 293 | 345 | 1,852,000 | 1,725 |
| 1998-02-27 | 280 | 280 | 265 | 267 | 150,000 | 1,335 |
| 1998-02-26 | 265 | 273 | 260 | 270 | 121,000 | 1,350 |
| 1998-02-25 | 260 | 262 | 255 | 261 | 123,000 | 1,305 |
| 1998-02-24 | 259 | 262 | 251 | 260 | 64,000 | 1,300 |
| 1998-02-23 | 265 | 267 | 245 | 257 | 540,000 | 1,285 |
| 1998-02-20 | 265 | 265 | 256 | 262 | 80,000 | 1,310 |
| 1998-02-19 | 261 | 268 | 261 | 265 | 74,000 | 1,325 |
| 1998-02-18 | 270 | 275 | 265 | 270 | 73,000 | 1,350 |
| 1998-02-17 | 270 | 270 | 268 | 270 | 43,000 | 1,350 |
| 1998-02-16 | 270 | 270 | 268 | 270 | 66,000 | 1,350 |
| 1998-02-13 | 294 | 294 | 277 | 280 | 157,000 | 1,400 |
| 1998-02-12 | 288 | 299 | 288 | 288 | 345,000 | 1,440 |
| 1998-02-10 | 275 | 285 | 274 | 282 | 511,000 | 1,410 |
| 1998-02-09 | 275 | 278 | 273 | 275 | 113,000 | 1,375 |
| 1998-02-06 | 270 | 273 | 265 | 273 | 67,000 | 1,365 |
| 1998-02-05 | 251 | 277 | 251 | 270 | 98,000 | 1,350 |
| 1998-02-04 | 256 | 260 | 253 | 260 | 150,000 | 1,300 |
| 1998-02-03 | 255 | 259 | 251 | 254 | 128,000 | 1,270 |
| 1998-02-02 | 256 | 257 | 250 | 252 | 83,000 | 1,260 |
| 1998-01-30 | 256 | 260 | 249 | 250 | 68,000 | 1,250 |
| 1998-01-29 | 275 | 275 | 255 | 256 | 151,000 | 1,280 |
| 1998-01-28 | 265 | 277 | 265 | 274 | 313,000 | 1,370 |
| 1998-01-27 | 272 | 279 | 272 | 275 | 295,000 | 1,375 |
| 1998-01-26 | 265 | 281 | 265 | 277 | 173,000 | 1,385 |
| 1998-01-23 | 246 | 260 | 245 | 258 | 57,000 | 1,290 |
| 1998-01-22 | 244 | 245 | 240 | 244 | 31,000 | 1,220 |
| 1998-01-21 | 250 | 252 | 242 | 245 | 128,000 | 1,225 |
| 1998-01-20 | 237 | 243 | 237 | 241 | 31,000 | 1,205 |
| 1998-01-19 | 240 | 240 | 232 | 235 | 75,000 | 1,175 |
| 1998-01-16 | 214 | 230 | 214 | 230 | 94,000 | 1,150 |
| 1998-01-14 | 209 | 214 | 207 | 211 | 57,000 | 1,055 |
| 1998-01-13 | 208 | 210 | 205 | 205 | 89,000 | 1,025 |
| 1998-01-12 | 211 | 215 | 209 | 210 | 28,000 | 1,050 |
| 1998-01-09 | 220 | 221 | 211 | 215 | 40,000 | 1,075 |
| 1998-01-08 | 212 | 235 | 212 | 227 | 50,000 | 1,135 |
| 1998-01-07 | 205 | 210 | 204 | 210 | 61,000 | 1,050 |
| 1998-01-06 | 220 | 220 | 206 | 207 | 48,000 | 1,035 |
| 1998-01-05 | 208 | 210 | 204 | 204 | 49,000 | 1,020 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
