6622 (株)ダイヘン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 185 | 178 | 185 | 52,000 | 925 |
| 1999-12-29 | 185 | 185 | 180 | 180 | 113,000 | 900 |
| 1999-12-28 | 184 | 185 | 180 | 185 | 95,000 | 925 |
| 1999-12-27 | 185 | 185 | 182 | 184 | 104,000 | 920 |
| 1999-12-24 | 193 | 194 | 181 | 185 | 164,000 | 925 |
| 1999-12-22 | 180 | 182 | 176 | 178 | 174,000 | 890 |
| 1999-12-21 | 175 | 179 | 175 | 178 | 109,000 | 890 |
| 1999-12-20 | 178 | 179 | 175 | 175 | 217,000 | 875 |
| 1999-12-17 | 176 | 185 | 176 | 178 | 194,000 | 890 |
| 1999-12-16 | 190 | 190 | 176 | 179 | 380,000 | 895 |
| 1999-12-15 | 182 | 190 | 181 | 182 | 271,000 | 910 |
| 1999-12-14 | 195 | 195 | 187 | 187 | 155,000 | 935 |
| 1999-12-13 | 198 | 200 | 190 | 195 | 126,000 | 975 |
| 1999-12-10 | 197 | 200 | 194 | 200 | 291,000 | 1,000 |
| 1999-12-09 | 201 | 201 | 195 | 195 | 203,000 | 975 |
| 1999-12-08 | 201 | 210 | 199 | 201 | 187,000 | 1,005 |
| 1999-12-07 | 201 | 205 | 200 | 202 | 109,000 | 1,010 |
| 1999-12-06 | 205 | 213 | 204 | 205 | 151,000 | 1,025 |
| 1999-12-03 | 205 | 208 | 203 | 203 | 267,000 | 1,015 |
| 1999-12-02 | 205 | 205 | 200 | 201 | 134,000 | 1,005 |
| 1999-12-01 | 203 | 205 | 200 | 203 | 361,000 | 1,015 |
| 1999-11-30 | 212 | 212 | 202 | 203 | 184,000 | 1,015 |
| 1999-11-29 | 215 | 215 | 208 | 208 | 88,000 | 1,040 |
| 1999-11-26 | 220 | 222 | 210 | 220 | 154,000 | 1,100 |
| 1999-11-25 | 230 | 230 | 208 | 215 | 120,000 | 1,075 |
| 1999-11-24 | 227 | 234 | 221 | 230 | 189,000 | 1,150 |
| 1999-11-22 | 235 | 235 | 218 | 222 | 92,000 | 1,110 |
| 1999-11-19 | 238 | 238 | 220 | 230 | 124,000 | 1,150 |
| 1999-11-18 | 226 | 235 | 226 | 233 | 116,000 | 1,165 |
| 1999-11-17 | 234 | 234 | 221 | 228 | 208,000 | 1,140 |
| 1999-11-16 | 202 | 228 | 198 | 226 | 241,000 | 1,130 |
| 1999-11-15 | 210 | 215 | 190 | 202 | 427,000 | 1,010 |
| 1999-11-12 | 216 | 222 | 212 | 215 | 300,000 | 1,075 |
| 1999-11-11 | 237 | 237 | 211 | 231 | 393,000 | 1,155 |
| 1999-11-10 | 235 | 239 | 225 | 238 | 318,000 | 1,190 |
| 1999-11-09 | 252 | 255 | 230 | 235 | 395,000 | 1,175 |
| 1999-11-08 | 260 | 261 | 251 | 252 | 275,000 | 1,260 |
| 1999-11-05 | 260 | 264 | 253 | 255 | 298,000 | 1,275 |
| 1999-11-04 | 259 | 260 | 250 | 255 | 431,000 | 1,275 |
| 1999-11-02 | 256 | 258 | 248 | 251 | 286,000 | 1,255 |
| 1999-11-01 | 261 | 264 | 255 | 260 | 375,000 | 1,300 |
| 1999-10-29 | 270 | 273 | 261 | 261 | 657,000 | 1,305 |
| 1999-10-28 | 283 | 285 | 266 | 270 | 945,000 | 1,350 |
| 1999-10-27 | 275 | 289 | 265 | 284 | 2,091,000 | 1,420 |
| 1999-10-26 | 263 | 293 | 263 | 275 | 3,608,000 | 1,375 |
| 1999-10-25 | 259 | 277 | 256 | 268 | 3,281,000 | 1,340 |
| 1999-10-22 | 246 | 253 | 245 | 250 | 1,063,000 | 1,250 |
| 1999-10-21 | 237 | 255 | 234 | 247 | 1,166,000 | 1,235 |
| 1999-10-20 | 224 | 228 | 220 | 227 | 175,000 | 1,135 |
| 1999-10-19 | 220 | 229 | 215 | 219 | 372,000 | 1,095 |
| 1999-10-18 | 210 | 225 | 210 | 215 | 268,000 | 1,075 |
| 1999-10-15 | 240 | 240 | 230 | 230 | 219,000 | 1,150 |
| 1999-10-14 | 232 | 240 | 229 | 235 | 494,000 | 1,175 |
| 1999-10-13 | 233 | 245 | 220 | 245 | 940,000 | 1,225 |
| 1999-10-12 | 248 | 248 | 233 | 233 | 438,000 | 1,165 |
| 1999-10-08 | 245 | 248 | 240 | 248 | 297,000 | 1,240 |
| 1999-10-07 | 260 | 263 | 245 | 250 | 887,000 | 1,250 |
| 1999-10-06 | 250 | 266 | 242 | 257 | 3,794,000 | 1,285 |
| 1999-10-05 | 255 | 262 | 240 | 240 | 1,954,000 | 1,200 |
| 1999-10-04 | 240 | 258 | 234 | 250 | 3,890,000 | 1,250 |
| 1999-10-01 | 205 | 238 | 205 | 236 | 1,112,000 | 1,180 |
| 1999-09-30 | 207 | 217 | 203 | 214 | 237,000 | 1,070 |
| 1999-09-29 | 212 | 214 | 203 | 214 | 395,000 | 1,070 |
| 1999-09-28 | 207 | 220 | 205 | 217 | 734,000 | 1,085 |
| 1999-09-27 | 196 | 205 | 196 | 203 | 455,000 | 1,015 |
| 1999-09-24 | 194 | 202 | 184 | 202 | 284,000 | 1,010 |
| 1999-09-22 | 178 | 180 | 177 | 180 | 75,000 | 900 |
| 1999-09-21 | 183 | 185 | 180 | 184 | 136,000 | 920 |
| 1999-09-20 | 191 | 192 | 181 | 186 | 31,000 | 930 |
| 1999-09-17 | 187 | 191 | 185 | 190 | 109,000 | 950 |
| 1999-09-16 | 187 | 200 | 180 | 200 | 113,000 | 1,000 |
| 1999-09-14 | 180 | 185 | 180 | 185 | 124,000 | 925 |
| 1999-09-13 | 186 | 192 | 180 | 180 | 129,000 | 900 |
| 1999-09-10 | 190 | 195 | 186 | 186 | 229,000 | 930 |
| 1999-09-09 | 190 | 197 | 190 | 195 | 59,000 | 975 |
| 1999-09-08 | 191 | 192 | 190 | 190 | 113,000 | 950 |
| 1999-09-07 | 195 | 198 | 194 | 197 | 115,000 | 985 |
| 1999-09-06 | 194 | 199 | 194 | 195 | 32,000 | 975 |
| 1999-09-03 | 195 | 196 | 194 | 194 | 45,000 | 970 |
| 1999-09-02 | 196 | 199 | 195 | 195 | 57,000 | 975 |
| 1999-09-01 | 196 | 204 | 196 | 204 | 42,000 | 1,020 |
| 1999-08-31 | 201 | 201 | 195 | 196 | 34,000 | 980 |
| 1999-08-30 | 195 | 200 | 195 | 200 | 58,000 | 1,000 |
| 1999-08-27 | 198 | 201 | 195 | 195 | 89,000 | 975 |
| 1999-08-26 | 205 | 205 | 198 | 198 | 64,000 | 990 |
| 1999-08-25 | 200 | 200 | 196 | 199 | 45,000 | 995 |
| 1999-08-24 | 196 | 200 | 195 | 199 | 77,000 | 995 |
| 1999-08-23 | 196 | 200 | 195 | 195 | 74,000 | 975 |
| 1999-08-20 | 199 | 200 | 196 | 196 | 54,000 | 980 |
| 1999-08-19 | 200 | 200 | 198 | 199 | 70,000 | 995 |
| 1999-08-18 | 198 | 202 | 197 | 198 | 32,000 | 990 |
| 1999-08-17 | 210 | 210 | 194 | 195 | 78,000 | 975 |
| 1999-08-16 | 200 | 205 | 200 | 205 | 110,000 | 1,025 |
| 1999-08-13 | 198 | 198 | 194 | 196 | 48,000 | 980 |
| 1999-08-12 | 199 | 199 | 197 | 198 | 32,000 | 990 |
| 1999-08-11 | 196 | 200 | 195 | 200 | 32,000 | 1,000 |
| 1999-08-10 | 193 | 198 | 193 | 195 | 19,000 | 975 |
| 1999-08-09 | 196 | 201 | 193 | 198 | 37,000 | 990 |
| 1999-08-06 | 198 | 200 | 193 | 196 | 84,000 | 980 |
| 1999-08-05 | 200 | 200 | 195 | 195 | 46,000 | 975 |
| 1999-08-04 | 200 | 200 | 195 | 200 | 52,000 | 1,000 |
| 1999-08-03 | 203 | 204 | 199 | 204 | 52,000 | 1,020 |
| 1999-08-02 | 200 | 204 | 199 | 199 | 86,000 | 995 |
| 1999-07-30 | 205 | 205 | 202 | 202 | 38,000 | 1,010 |
| 1999-07-29 | 208 | 209 | 203 | 205 | 105,000 | 1,025 |
| 1999-07-28 | 208 | 209 | 207 | 207 | 21,000 | 1,035 |
| 1999-07-27 | 206 | 208 | 205 | 208 | 41,000 | 1,040 |
| 1999-07-26 | 215 | 215 | 205 | 206 | 129,000 | 1,030 |
| 1999-07-23 | 210 | 215 | 208 | 215 | 72,000 | 1,075 |
| 1999-07-22 | 217 | 217 | 210 | 212 | 62,000 | 1,060 |
| 1999-07-21 | 215 | 217 | 210 | 217 | 39,000 | 1,085 |
| 1999-07-19 | 220 | 220 | 215 | 216 | 88,000 | 1,080 |
| 1999-07-16 | 220 | 220 | 216 | 219 | 151,000 | 1,095 |
| 1999-07-15 | 220 | 220 | 213 | 217 | 141,000 | 1,085 |
| 1999-07-14 | 209 | 211 | 208 | 210 | 178,000 | 1,050 |
| 1999-07-13 | 214 | 214 | 208 | 209 | 104,000 | 1,045 |
| 1999-07-12 | 212 | 214 | 208 | 214 | 85,000 | 1,070 |
| 1999-07-09 | 212 | 213 | 208 | 208 | 156,000 | 1,040 |
| 1999-07-08 | 215 | 215 | 212 | 212 | 118,000 | 1,060 |
| 1999-07-07 | 210 | 217 | 210 | 217 | 82,000 | 1,085 |
| 1999-07-06 | 217 | 220 | 208 | 209 | 89,000 | 1,045 |
| 1999-07-05 | 224 | 224 | 212 | 213 | 155,000 | 1,065 |
| 1999-07-02 | 225 | 225 | 216 | 218 | 254,000 | 1,090 |
| 1999-07-01 | 221 | 225 | 221 | 224 | 159,000 | 1,120 |
| 1999-06-30 | 219 | 221 | 218 | 219 | 210,000 | 1,095 |
| 1999-06-29 | 219 | 219 | 215 | 215 | 46,000 | 1,075 |
| 1999-06-28 | 220 | 220 | 215 | 215 | 86,000 | 1,075 |
| 1999-06-25 | 220 | 220 | 215 | 215 | 82,000 | 1,075 |
| 1999-06-24 | 221 | 223 | 220 | 220 | 105,000 | 1,100 |
| 1999-06-23 | 224 | 225 | 221 | 221 | 90,000 | 1,105 |
| 1999-06-22 | 228 | 228 | 220 | 221 | 201,000 | 1,105 |
| 1999-06-21 | 224 | 229 | 223 | 229 | 437,000 | 1,145 |
| 1999-06-18 | 217 | 222 | 217 | 220 | 142,000 | 1,100 |
| 1999-06-17 | 219 | 221 | 216 | 217 | 148,000 | 1,085 |
| 1999-06-16 | 206 | 219 | 206 | 219 | 104,000 | 1,095 |
| 1999-06-15 | 206 | 209 | 205 | 206 | 88,000 | 1,030 |
| 1999-06-14 | 210 | 211 | 206 | 209 | 93,000 | 1,045 |
| 1999-06-11 | 215 | 215 | 210 | 211 | 177,000 | 1,055 |
| 1999-06-10 | 205 | 214 | 203 | 214 | 126,000 | 1,070 |
| 1999-06-09 | 201 | 202 | 199 | 201 | 78,000 | 1,005 |
| 1999-06-08 | 200 | 200 | 199 | 199 | 25,000 | 995 |
| 1999-06-07 | 198 | 202 | 198 | 200 | 31,000 | 1,000 |
| 1999-06-04 | 198 | 200 | 197 | 197 | 20,000 | 985 |
| 1999-06-03 | 195 | 198 | 195 | 198 | 23,000 | 990 |
| 1999-06-02 | 202 | 204 | 201 | 203 | 33,000 | 1,015 |
| 1999-06-01 | 197 | 205 | 192 | 205 | 79,000 | 1,025 |
| 1999-05-31 | 193 | 193 | 191 | 192 | 110,000 | 960 |
| 1999-05-28 | 195 | 198 | 191 | 195 | 73,000 | 975 |
| 1999-05-27 | 199 | 200 | 195 | 200 | 188,000 | 1,000 |
| 1999-05-26 | 197 | 198 | 196 | 196 | 165,000 | 980 |
| 1999-05-25 | 200 | 203 | 196 | 197 | 82,000 | 985 |
| 1999-05-24 | 201 | 209 | 199 | 200 | 59,000 | 1,000 |
| 1999-05-21 | 203 | 206 | 201 | 201 | 86,000 | 1,005 |
| 1999-05-20 | 208 | 208 | 203 | 203 | 78,000 | 1,015 |
| 1999-05-19 | 210 | 212 | 208 | 208 | 48,000 | 1,040 |
| 1999-05-18 | 212 | 212 | 209 | 209 | 107,000 | 1,045 |
| 1999-05-17 | 214 | 218 | 210 | 211 | 113,000 | 1,055 |
| 1999-05-14 | 219 | 219 | 215 | 215 | 104,000 | 1,075 |
| 1999-05-13 | 219 | 219 | 212 | 216 | 182,000 | 1,080 |
| 1999-05-12 | 221 | 221 | 217 | 219 | 205,000 | 1,095 |
| 1999-05-11 | 227 | 228 | 223 | 223 | 164,000 | 1,115 |
| 1999-05-10 | 223 | 225 | 223 | 224 | 60,000 | 1,120 |
| 1999-05-07 | 220 | 222 | 220 | 220 | 87,000 | 1,100 |
| 1999-05-06 | 217 | 220 | 216 | 220 | 80,000 | 1,100 |
| 1999-04-30 | 219 | 219 | 216 | 217 | 116,000 | 1,085 |
| 1999-04-28 | 216 | 218 | 211 | 211 | 89,000 | 1,055 |
| 1999-04-27 | 213 | 219 | 213 | 216 | 70,000 | 1,080 |
| 1999-04-26 | 210 | 215 | 210 | 210 | 166,000 | 1,050 |
| 1999-04-23 | 222 | 222 | 210 | 210 | 171,000 | 1,050 |
| 1999-04-22 | 214 | 218 | 211 | 213 | 53,000 | 1,065 |
| 1999-04-21 | 222 | 222 | 210 | 219 | 147,000 | 1,095 |
| 1999-04-20 | 227 | 227 | 221 | 221 | 147,000 | 1,105 |
| 1999-04-19 | 227 | 233 | 221 | 230 | 506,000 | 1,150 |
| 1999-04-16 | 223 | 230 | 221 | 225 | 354,000 | 1,125 |
| 1999-04-15 | 221 | 225 | 221 | 223 | 154,000 | 1,115 |
| 1999-04-14 | 222 | 225 | 220 | 221 | 263,000 | 1,105 |
| 1999-04-13 | 217 | 224 | 217 | 219 | 233,000 | 1,095 |
| 1999-04-12 | 220 | 220 | 215 | 216 | 177,000 | 1,080 |
| 1999-04-09 | 215 | 218 | 213 | 213 | 343,000 | 1,065 |
| 1999-04-08 | 217 | 218 | 213 | 213 | 297,000 | 1,065 |
| 1999-04-07 | 210 | 214 | 210 | 214 | 371,000 | 1,070 |
| 1999-04-06 | 206 | 208 | 204 | 206 | 142,000 | 1,030 |
| 1999-04-05 | 205 | 208 | 201 | 204 | 200,000 | 1,020 |
| 1999-04-02 | 207 | 207 | 199 | 199 | 120,000 | 995 |
| 1999-04-01 | 204 | 208 | 199 | 205 | 191,000 | 1,025 |
| 1999-03-31 | 200 | 200 | 195 | 200 | 65,000 | 1,000 |
| 1999-03-30 | 205 | 205 | 195 | 198 | 71,000 | 990 |
| 1999-03-29 | 195 | 205 | 195 | 205 | 54,000 | 1,025 |
| 1999-03-26 | 200 | 202 | 190 | 195 | 136,000 | 975 |
| 1999-03-25 | 209 | 209 | 199 | 199 | 113,000 | 995 |
| 1999-03-24 | 202 | 203 | 200 | 200 | 87,000 | 1,000 |
| 1999-03-23 | 203 | 207 | 201 | 201 | 127,000 | 1,005 |
| 1999-03-19 | 204 | 205 | 200 | 203 | 74,000 | 1,015 |
| 1999-03-18 | 205 | 209 | 205 | 205 | 201,000 | 1,025 |
| 1999-03-17 | 210 | 210 | 205 | 209 | 319,000 | 1,045 |
| 1999-03-16 | 197 | 205 | 197 | 205 | 385,000 | 1,025 |
| 1999-03-15 | 193 | 199 | 193 | 196 | 89,000 | 980 |
| 1999-03-12 | 200 | 200 | 193 | 193 | 147,000 | 965 |
| 1999-03-11 | 191 | 195 | 190 | 194 | 183,000 | 970 |
| 1999-03-10 | 186 | 189 | 183 | 189 | 137,000 | 945 |
| 1999-03-09 | 185 | 186 | 182 | 186 | 41,000 | 930 |
| 1999-03-08 | 188 | 190 | 184 | 184 | 219,000 | 920 |
| 1999-03-05 | 184 | 189 | 181 | 188 | 67,000 | 940 |
| 1999-03-04 | 182 | 184 | 181 | 184 | 24,000 | 920 |
| 1999-03-03 | 181 | 182 | 181 | 182 | 19,000 | 910 |
| 1999-03-02 | 181 | 185 | 180 | 181 | 69,000 | 905 |
| 1999-03-01 | 187 | 190 | 180 | 181 | 77,000 | 905 |
| 1999-02-26 | 190 | 191 | 187 | 187 | 103,000 | 935 |
| 1999-02-25 | 191 | 191 | 183 | 185 | 32,000 | 925 |
| 1999-02-24 | 183 | 183 | 180 | 183 | 29,000 | 915 |
| 1999-02-23 | 182 | 182 | 180 | 182 | 60,000 | 910 |
| 1999-02-22 | 185 | 185 | 180 | 180 | 36,000 | 900 |
| 1999-02-19 | 181 | 182 | 181 | 181 | 44,000 | 905 |
| 1999-02-18 | 183 | 183 | 181 | 181 | 19,000 | 905 |
| 1999-02-17 | 184 | 186 | 184 | 185 | 37,000 | 925 |
| 1999-02-16 | 182 | 186 | 182 | 183 | 17,000 | 915 |
| 1999-02-15 | 182 | 184 | 181 | 184 | 49,000 | 920 |
| 1999-02-12 | 183 | 183 | 181 | 182 | 71,000 | 910 |
| 1999-02-10 | 181 | 182 | 181 | 181 | 38,000 | 905 |
| 1999-02-09 | 186 | 186 | 181 | 185 | 54,000 | 925 |
| 1999-02-08 | 186 | 188 | 185 | 186 | 13,000 | 930 |
| 1999-02-05 | 189 | 190 | 185 | 190 | 33,000 | 950 |
| 1999-02-04 | 187 | 189 | 186 | 189 | 43,000 | 945 |
| 1999-02-03 | 190 | 192 | 187 | 187 | 10,000 | 935 |
| 1999-02-02 | 192 | 194 | 190 | 191 | 20,000 | 955 |
| 1999-02-01 | 193 | 195 | 187 | 187 | 27,000 | 935 |
| 1999-01-29 | 189 | 191 | 185 | 185 | 70,000 | 925 |
| 1999-01-28 | 191 | 193 | 187 | 191 | 24,000 | 955 |
| 1999-01-27 | 190 | 193 | 185 | 192 | 141,000 | 960 |
| 1999-01-26 | 190 | 195 | 184 | 195 | 174,000 | 975 |
| 1999-01-25 | 190 | 190 | 185 | 190 | 35,000 | 950 |
| 1999-01-22 | 192 | 195 | 188 | 192 | 40,000 | 960 |
| 1999-01-21 | 190 | 196 | 185 | 196 | 54,000 | 980 |
| 1999-01-20 | 182 | 195 | 182 | 195 | 46,000 | 975 |
| 1999-01-19 | 185 | 186 | 182 | 182 | 19,000 | 910 |
| 1999-01-18 | 184 | 186 | 180 | 185 | 65,000 | 925 |
| 1999-01-14 | 183 | 184 | 183 | 184 | 22,000 | 920 |
| 1999-01-13 | 181 | 185 | 181 | 184 | 42,000 | 920 |
| 1999-01-12 | 180 | 183 | 180 | 181 | 45,000 | 905 |
| 1999-01-11 | 183 | 186 | 183 | 183 | 53,000 | 915 |
| 1999-01-08 | 187 | 191 | 183 | 186 | 37,000 | 930 |
| 1999-01-07 | 187 | 191 | 185 | 187 | 96,000 | 935 |
| 1999-01-06 | 187 | 189 | 182 | 187 | 92,000 | 935 |
| 1999-01-05 | 191 | 191 | 186 | 187 | 53,000 | 935 |
| 1999-01-04 | 191 | 192 | 191 | 192 | 31,000 | 960 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
