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
1998-12-3019519719019037,000950
1998-12-2919819819519787,000985
1998-12-2819919919819881,000990
1998-12-2520020019519582,000975
1998-12-2419019619019047,000950
1998-12-2219219319019157,000955
1998-12-2119319519019031,000950
1998-12-1819319719319644,000980
1998-12-1719519619319378,000965
1998-12-1619619719519533,000975
1998-12-1519820019519558,000975
1998-12-1419820319819837,000990
1998-12-11190200190198256,000990
1998-12-1019920119920021,0001,000
1998-12-0920020419819991,000995
1998-12-0820420820020066,0001,000
1998-12-0720320520220351,0001,015
1998-12-0420420720220349,0001,015
1998-12-0321621620320989,0001,045
1998-12-0221721721221739,0001,085
1998-12-0121022020921569,0001,075
1998-11-3022522521021288,0001,060
1998-11-27220228218223324,0001,115
1998-11-26209218205218311,0001,090
1998-11-2520520520320595,0001,025
1998-11-24205208195205342,0001,025
1998-11-20202205201204116,0001,020
1998-11-19200205198198209,000990
1998-11-1819520019520084,0001,000
1998-11-1719619819519558,000975
1998-11-1619919919319937,000995
1998-11-1319319719319730,000985
1998-11-1219719719219266,000960
1998-11-11188198188196103,000980
1998-11-10187190182188334,000940
1998-11-09195197185187200,000935
1998-11-0620020019519789,000985
1998-11-05205206200200114,0001,000
1998-11-04204204195203202,0001,015
1998-11-02192200191192110,000960
1998-10-3019619619119155,000955
1998-10-2919419819419643,000980
1998-10-28200200193193132,000965
1998-10-27203205198198107,000990
1998-10-2621221220220384,0001,015
1998-10-2321321320220282,0001,010
1998-10-22209211204204226,0001,020
1998-10-21204207204206140,0001,030
1998-10-20203204195200167,0001,000
1998-10-1920721320320381,0001,015
1998-10-1621321320520557,0001,025
1998-10-15203207200203254,0001,015
1998-10-14205209203203261,0001,015
1998-10-13223223203204627,0001,020
1998-10-12228231226228212,0001,140
1998-10-09236242231233198,0001,165
1998-10-08250250235239352,0001,195
1998-10-07241247233245399,0001,225
1998-10-06226240226233210,0001,165
1998-10-05245247225225368,0001,125
1998-10-022312552252351,070,0001,175
1998-10-01226227217226475,0001,130
1998-09-30205238205226974,0001,130
1998-09-2920821220521036,0001,050
1998-09-2820421820220350,0001,015
1998-09-2520320520320332,0001,015
1998-09-2422322321222153,0001,105
1998-09-2222422421021099,0001,050
1998-09-2121121521121222,0001,060
1998-09-1820721520521539,0001,075
1998-09-17205207202206103,0001,030
1998-09-16214214204205137,0001,025
1998-09-14205216203216112,0001,080
1998-09-11205210204204254,0001,020
1998-09-1021621620520579,0001,025
1998-09-0922222221721792,0001,085
1998-09-08216222215222168,0001,110
1998-09-07210216210215108,0001,075
1998-09-04218218210215161,0001,075
1998-09-0322522521821987,0001,095
1998-09-0222523022222776,0001,135
1998-09-01215220210220126,0001,100
1998-08-3121522821522145,0001,105
1998-08-2822322521522074,0001,100
1998-08-2723023022022379,0001,115
1998-08-2624024023323357,0001,165
1998-08-2523323823123341,0001,165
1998-08-2423323322823344,0001,165
1998-08-2123623623523554,0001,175
1998-08-2023623823523658,0001,180
1998-08-1924024023623818,0001,190
1998-08-1823323322523034,0001,150
1998-08-1723523622522897,0001,140
1998-08-1423523623123578,0001,175
1998-08-1324025023523583,0001,175
1998-08-1224024123824141,0001,205
1998-08-1124124624024036,0001,200
1998-08-1024524524024254,0001,210
1998-08-0725025224525289,0001,260
1998-08-0625825825425526,0001,275
1998-08-0525725825225238,0001,260
1998-08-0425625725625617,0001,280
1998-08-0325625625625619,0001,280
1998-07-3125626325626329,0001,315
1998-07-3025526125525677,0001,280
1998-07-2925626125425556,0001,275
1998-07-2825625625225526,0001,275
1998-07-2726526525525567,0001,275
1998-07-2426526525526075,0001,300
1998-07-2326226926026546,0001,325
1998-07-2226926926026427,0001,320
1998-07-2127527526627015,0001,350
1998-07-1728028127527595,0001,375
1998-07-1626627926627868,0001,390
1998-07-15270272265265105,0001,325
1998-07-1427227526026585,0001,325
1998-07-1325527024627085,0001,350
1998-07-10271275260260127,0001,300
1998-07-0928128226626867,0001,340
1998-07-0828828927527873,0001,390
1998-07-07280293280287260,0001,435
1998-07-0627027026526792,0001,335
1998-07-03254262253255113,0001,275
1998-07-02271274262269214,0001,345
1998-07-01250261246256213,0001,280
1998-06-3024525824525797,0001,285
1998-06-2924424824024815,0001,240
1998-06-2624224424024447,0001,220
1998-06-2525025023523557,0001,175
1998-06-2424024023724034,0001,200
1998-06-2323824023824028,0001,200
1998-06-2224024523924056,0001,200
1998-06-1924624623824065,0001,200
1998-06-1825525524424682,0001,230
1998-06-1724524523924029,0001,200
1998-06-1624324323924124,0001,205
1998-06-1524525024225010,0001,250
1998-06-12246246245245103,0001,225
1998-06-1125425424624698,0001,230
1998-06-1024924924524526,0001,225
1998-06-0924524924524710,0001,235
1998-06-0824525424225437,0001,270
1998-06-0525325324524580,0001,225
1998-06-0425225224925069,0001,250
1998-06-0325626025225242,0001,260
1998-06-0226026025826070,0001,300
1998-06-0127427426026042,0001,300
1998-05-2925827525827537,0001,375
1998-05-2826026825826815,0001,340
1998-05-2726026025825838,0001,290
1998-05-2627027026826962,0001,345
1998-05-2526326425826465,0001,320
1998-05-2226026025225377,0001,265
1998-05-2126226525725881,0001,290
1998-05-2025025525025523,0001,275
1998-05-1924524823924149,0001,205
1998-05-1823624023524023,0001,200
1998-05-1524124324024345,0001,215
1998-05-1425025024024153,0001,205
1998-05-1325025025025041,0001,250
1998-05-1225425625125614,0001,280
1998-05-1125025525025510,0001,275
1998-05-0825326325025018,0001,250
1998-05-0725226024824840,0001,240
1998-05-0626926925125121,0001,255
1998-05-0125926525826575,0001,325
1998-04-3025525825325424,0001,270
1998-04-2825125825025843,0001,290
1998-04-2726026425825925,0001,295
1998-04-2427527527027067,0001,350
1998-04-23258269255260127,0001,300
1998-04-2226526525625880,0001,290
1998-04-2126927526827567,0001,375
1998-04-2025727025727045,0001,350
1998-04-1727027026526766,0001,335
1998-04-16270275260262124,0001,310
1998-04-1525526125526011,0001,300
1998-04-1426026025025047,0001,250
1998-04-1326326326026014,0001,300
1998-04-1027527526926946,0001,345
1998-04-0926527925727845,0001,390
1998-04-0826527326026579,0001,325
1998-04-0725525925525546,0001,275
1998-04-0624125624025652,0001,280
1998-04-0323524023323872,0001,190
1998-04-02248250222230174,0001,150
1998-04-0126326524825165,0001,255
1998-03-3127227225526076,0001,300
1998-03-3028128127027144,0001,355
1998-03-2729329328529032,0001,450
1998-03-2629129829129332,0001,465
1998-03-2529129529029061,0001,450
1998-03-24291291288290105,0001,450
1998-03-2330030029029080,0001,450
1998-03-20285290280290189,0001,450
1998-03-19295296290290134,0001,450
1998-03-1830030029229561,0001,475
1998-03-1729630429629798,0001,485
1998-03-1630530929529548,0001,475
1998-03-13290309290308132,0001,540
1998-03-1229829829029186,0001,455
1998-03-1130730730030181,0001,505
1998-03-1030330830230768,0001,535
1998-03-09316324300313141,0001,565
1998-03-06303317300317176,0001,585
1998-03-05310313302308206,0001,540
1998-03-04325330315324275,0001,620
1998-03-033393443203301,033,0001,650
1998-03-022973472933451,852,0001,725
1998-02-27280280265267150,0001,335
1998-02-26265273260270121,0001,350
1998-02-25260262255261123,0001,305
1998-02-2425926225126064,0001,300
1998-02-23265267245257540,0001,285
1998-02-2026526525626280,0001,310
1998-02-1926126826126574,0001,325
1998-02-1827027526527073,0001,350
1998-02-1727027026827043,0001,350
1998-02-1627027026827066,0001,350
1998-02-13294294277280157,0001,400
1998-02-12288299288288345,0001,440
1998-02-10275285274282511,0001,410
1998-02-09275278273275113,0001,375
1998-02-0627027326527367,0001,365
1998-02-0525127725127098,0001,350
1998-02-04256260253260150,0001,300
1998-02-03255259251254128,0001,270
1998-02-0225625725025283,0001,260
1998-01-3025626024925068,0001,250
1998-01-29275275255256151,0001,280
1998-01-28265277265274313,0001,370
1998-01-27272279272275295,0001,375
1998-01-26265281265277173,0001,385
1998-01-2324626024525857,0001,290
1998-01-2224424524024431,0001,220
1998-01-21250252242245128,0001,225
1998-01-2023724323724131,0001,205
1998-01-1924024023223575,0001,175
1998-01-1621423021423094,0001,150
1998-01-1420921420721157,0001,055
1998-01-1320821020520589,0001,025
1998-01-1221121520921028,0001,050
1998-01-0922022121121540,0001,075
1998-01-0821223521222750,0001,135
1998-01-0720521020421061,0001,050
1998-01-0622022020620748,0001,035
1998-01-0520821020420449,0001,020

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