6622 (株)ダイヘン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 172 | 173 | 170 | 170 | 51,000 | 850 |
| 2000-12-28 | 173 | 174 | 172 | 174 | 53,000 | 870 |
| 2000-12-27 | 176 | 178 | 172 | 178 | 137,000 | 890 |
| 2000-12-26 | 179 | 179 | 177 | 178 | 83,000 | 890 |
| 2000-12-25 | 179 | 179 | 171 | 175 | 43,000 | 875 |
| 2000-12-22 | 170 | 175 | 170 | 172 | 76,000 | 860 |
| 2000-12-21 | 170 | 172 | 165 | 170 | 191,000 | 850 |
| 2000-12-20 | 177 | 177 | 175 | 175 | 108,000 | 875 |
| 2000-12-19 | 184 | 184 | 178 | 178 | 97,000 | 890 |
| 2000-12-18 | 182 | 184 | 179 | 184 | 84,000 | 920 |
| 2000-12-15 | 184 | 185 | 182 | 182 | 90,000 | 910 |
| 2000-12-14 | 187 | 188 | 185 | 185 | 64,000 | 925 |
| 2000-12-13 | 183 | 188 | 183 | 188 | 56,000 | 940 |
| 2000-12-12 | 183 | 195 | 182 | 193 | 165,000 | 965 |
| 2000-12-11 | 180 | 182 | 180 | 181 | 61,000 | 905 |
| 2000-12-08 | 177 | 182 | 177 | 181 | 133,000 | 905 |
| 2000-12-07 | 180 | 182 | 177 | 182 | 70,000 | 910 |
| 2000-12-06 | 183 | 184 | 180 | 180 | 79,000 | 900 |
| 2000-12-05 | 186 | 187 | 181 | 181 | 83,000 | 905 |
| 2000-12-04 | 186 | 190 | 186 | 188 | 78,000 | 940 |
| 2000-12-01 | 178 | 186 | 178 | 186 | 67,000 | 930 |
| 2000-11-30 | 175 | 183 | 175 | 178 | 94,000 | 890 |
| 2000-11-29 | 178 | 178 | 175 | 178 | 43,000 | 890 |
| 2000-11-28 | 180 | 180 | 178 | 179 | 38,000 | 895 |
| 2000-11-27 | 178 | 182 | 177 | 181 | 96,000 | 905 |
| 2000-11-24 | 175 | 175 | 172 | 175 | 68,000 | 875 |
| 2000-11-22 | 173 | 175 | 171 | 175 | 78,000 | 875 |
| 2000-11-21 | 173 | 175 | 171 | 175 | 78,000 | 875 |
| 2000-11-20 | 174 | 175 | 173 | 175 | 47,000 | 875 |
| 2000-11-17 | 175 | 176 | 174 | 175 | 117,000 | 875 |
| 2000-11-16 | 176 | 178 | 175 | 175 | 70,000 | 875 |
| 2000-11-15 | 178 | 179 | 176 | 176 | 83,000 | 880 |
| 2000-11-14 | 176 | 177 | 175 | 175 | 64,000 | 875 |
| 2000-11-13 | 178 | 179 | 176 | 176 | 66,000 | 880 |
| 2000-11-10 | 180 | 181 | 180 | 180 | 49,000 | 900 |
| 2000-11-09 | 185 | 185 | 180 | 180 | 71,000 | 900 |
| 2000-11-08 | 183 | 187 | 180 | 186 | 70,000 | 930 |
| 2000-11-07 | 186 | 189 | 183 | 187 | 68,000 | 935 |
| 2000-11-06 | 181 | 186 | 181 | 186 | 76,000 | 930 |
| 2000-11-02 | 180 | 180 | 178 | 180 | 56,000 | 900 |
| 2000-11-01 | 178 | 180 | 178 | 179 | 67,000 | 895 |
| 2000-10-31 | 179 | 181 | 176 | 178 | 74,000 | 890 |
| 2000-10-30 | 180 | 183 | 179 | 181 | 73,000 | 905 |
| 2000-10-27 | 184 | 184 | 179 | 179 | 76,000 | 895 |
| 2000-10-26 | 181 | 183 | 176 | 183 | 160,000 | 915 |
| 2000-10-25 | 185 | 185 | 180 | 181 | 53,000 | 905 |
| 2000-10-24 | 185 | 185 | 180 | 183 | 55,000 | 915 |
| 2000-10-23 | 184 | 188 | 182 | 185 | 84,000 | 925 |
| 2000-10-20 | 185 | 185 | 180 | 180 | 223,000 | 900 |
| 2000-10-19 | 181 | 183 | 178 | 180 | 184,000 | 900 |
| 2000-10-18 | 186 | 186 | 185 | 185 | 140,000 | 925 |
| 2000-10-17 | 189 | 190 | 187 | 189 | 65,000 | 945 |
| 2000-10-16 | 195 | 195 | 188 | 189 | 45,000 | 945 |
| 2000-10-13 | 185 | 187 | 180 | 180 | 258,000 | 900 |
| 2000-10-12 | 188 | 191 | 188 | 188 | 121,000 | 940 |
| 2000-10-11 | 197 | 197 | 193 | 195 | 69,000 | 975 |
| 2000-10-10 | 197 | 198 | 193 | 197 | 114,000 | 985 |
| 2000-10-06 | 200 | 200 | 199 | 199 | 104,000 | 995 |
| 2000-10-05 | 200 | 201 | 199 | 200 | 119,000 | 1,000 |
| 2000-10-04 | 198 | 201 | 197 | 199 | 114,000 | 995 |
| 2000-10-03 | 196 | 201 | 196 | 201 | 54,000 | 1,005 |
| 2000-10-02 | 195 | 203 | 195 | 203 | 67,000 | 1,015 |
| 2000-09-29 | 203 | 204 | 199 | 204 | 185,000 | 1,020 |
| 2000-09-28 | 201 | 203 | 198 | 198 | 120,000 | 990 |
| 2000-09-27 | 203 | 204 | 201 | 203 | 77,000 | 1,015 |
| 2000-09-26 | 205 | 207 | 205 | 205 | 41,000 | 1,025 |
| 2000-09-25 | 210 | 210 | 205 | 208 | 70,000 | 1,040 |
| 2000-09-22 | 210 | 210 | 204 | 204 | 94,000 | 1,020 |
| 2000-09-21 | 210 | 213 | 206 | 210 | 124,000 | 1,050 |
| 2000-09-20 | 208 | 214 | 208 | 213 | 152,000 | 1,065 |
| 2000-09-19 | 207 | 208 | 205 | 208 | 132,000 | 1,040 |
| 2000-09-18 | 204 | 211 | 204 | 211 | 110,000 | 1,055 |
| 2000-09-14 | 212 | 212 | 201 | 207 | 187,000 | 1,035 |
| 2000-09-13 | 220 | 224 | 214 | 214 | 511,000 | 1,070 |
| 2000-09-12 | 210 | 224 | 210 | 220 | 558,000 | 1,100 |
| 2000-09-11 | 208 | 212 | 208 | 210 | 242,000 | 1,050 |
| 2000-09-08 | 205 | 208 | 205 | 208 | 167,000 | 1,040 |
| 2000-09-07 | 206 | 209 | 205 | 205 | 122,000 | 1,025 |
| 2000-09-06 | 206 | 207 | 205 | 206 | 89,000 | 1,030 |
| 2000-09-05 | 209 | 209 | 206 | 206 | 95,000 | 1,030 |
| 2000-09-04 | 204 | 210 | 204 | 210 | 129,000 | 1,050 |
| 2000-09-01 | 204 | 207 | 203 | 204 | 234,000 | 1,020 |
| 2000-08-31 | 204 | 204 | 202 | 202 | 70,000 | 1,010 |
| 2000-08-30 | 206 | 207 | 204 | 206 | 58,000 | 1,030 |
| 2000-08-29 | 210 | 212 | 205 | 207 | 137,000 | 1,035 |
| 2000-08-28 | 214 | 214 | 209 | 210 | 138,000 | 1,050 |
| 2000-08-25 | 210 | 210 | 205 | 209 | 87,000 | 1,045 |
| 2000-08-24 | 204 | 209 | 204 | 209 | 106,000 | 1,045 |
| 2000-08-23 | 208 | 208 | 205 | 205 | 73,000 | 1,025 |
| 2000-08-22 | 206 | 207 | 204 | 206 | 66,000 | 1,030 |
| 2000-08-21 | 205 | 206 | 203 | 203 | 75,000 | 1,015 |
| 2000-08-18 | 205 | 205 | 203 | 205 | 66,000 | 1,025 |
| 2000-08-17 | 207 | 207 | 203 | 204 | 68,000 | 1,020 |
| 2000-08-16 | 205 | 210 | 204 | 207 | 117,000 | 1,035 |
| 2000-08-15 | 203 | 204 | 202 | 202 | 97,000 | 1,010 |
| 2000-08-14 | 201 | 204 | 201 | 204 | 70,000 | 1,020 |
| 2000-08-11 | 201 | 205 | 201 | 205 | 50,000 | 1,025 |
| 2000-08-10 | 200 | 203 | 200 | 201 | 133,000 | 1,005 |
| 2000-08-09 | 205 | 205 | 201 | 201 | 49,000 | 1,005 |
| 2000-08-08 | 205 | 205 | 200 | 205 | 68,000 | 1,025 |
| 2000-08-07 | 202 | 209 | 200 | 209 | 107,000 | 1,045 |
| 2000-08-04 | 204 | 204 | 200 | 201 | 102,000 | 1,005 |
| 2000-08-03 | 205 | 206 | 200 | 204 | 82,000 | 1,020 |
| 2000-08-02 | 205 | 207 | 201 | 204 | 72,000 | 1,020 |
| 2000-08-01 | 205 | 207 | 200 | 205 | 125,000 | 1,025 |
| 2000-07-31 | 200 | 203 | 195 | 199 | 339,000 | 995 |
| 2000-07-28 | 210 | 210 | 203 | 206 | 181,000 | 1,030 |
| 2000-07-27 | 218 | 218 | 210 | 210 | 123,000 | 1,050 |
| 2000-07-26 | 226 | 226 | 215 | 219 | 73,000 | 1,095 |
| 2000-07-25 | 216 | 218 | 212 | 216 | 137,000 | 1,080 |
| 2000-07-24 | 221 | 221 | 215 | 218 | 117,000 | 1,090 |
| 2000-07-21 | 232 | 233 | 220 | 221 | 130,000 | 1,105 |
| 2000-07-19 | 225 | 232 | 224 | 232 | 258,000 | 1,160 |
| 2000-07-18 | 233 | 233 | 222 | 223 | 233,000 | 1,115 |
| 2000-07-17 | 240 | 240 | 231 | 233 | 260,000 | 1,165 |
| 2000-07-14 | 240 | 249 | 236 | 241 | 609,000 | 1,205 |
| 2000-07-13 | 248 | 250 | 236 | 236 | 1,059,000 | 1,180 |
| 2000-07-12 | 235 | 248 | 235 | 248 | 2,113,000 | 1,240 |
| 2000-07-11 | 225 | 225 | 223 | 225 | 144,000 | 1,125 |
| 2000-07-10 | 224 | 225 | 223 | 225 | 115,000 | 1,125 |
| 2000-07-07 | 219 | 225 | 218 | 224 | 132,000 | 1,120 |
| 2000-07-06 | 215 | 220 | 215 | 218 | 124,000 | 1,090 |
| 2000-07-05 | 225 | 226 | 218 | 220 | 170,000 | 1,100 |
| 2000-07-04 | 235 | 235 | 225 | 226 | 347,000 | 1,130 |
| 2000-07-03 | 223 | 235 | 223 | 235 | 639,000 | 1,175 |
| 2000-06-30 | 215 | 222 | 213 | 220 | 364,000 | 1,100 |
| 2000-06-29 | 219 | 220 | 213 | 215 | 292,000 | 1,075 |
| 2000-06-28 | 207 | 219 | 206 | 217 | 662,000 | 1,085 |
| 2000-06-27 | 206 | 208 | 205 | 205 | 103,000 | 1,025 |
| 2000-06-26 | 207 | 207 | 202 | 207 | 102,000 | 1,035 |
| 2000-06-23 | 200 | 204 | 200 | 201 | 127,000 | 1,005 |
| 2000-06-22 | 205 | 205 | 200 | 200 | 174,000 | 1,000 |
| 2000-06-21 | 207 | 207 | 203 | 207 | 71,000 | 1,035 |
| 2000-06-20 | 204 | 207 | 201 | 207 | 119,000 | 1,035 |
| 2000-06-19 | 206 | 206 | 201 | 204 | 83,000 | 1,020 |
| 2000-06-16 | 210 | 210 | 206 | 208 | 84,000 | 1,040 |
| 2000-06-15 | 212 | 212 | 206 | 208 | 161,000 | 1,040 |
| 2000-06-14 | 215 | 217 | 210 | 215 | 186,000 | 1,075 |
| 2000-06-13 | 213 | 219 | 209 | 210 | 333,000 | 1,050 |
| 2000-06-12 | 206 | 208 | 205 | 208 | 130,000 | 1,040 |
| 2000-06-09 | 205 | 206 | 203 | 206 | 167,000 | 1,030 |
| 2000-06-08 | 204 | 207 | 202 | 206 | 137,000 | 1,030 |
| 2000-06-07 | 203 | 204 | 200 | 204 | 130,000 | 1,020 |
| 2000-06-06 | 203 | 204 | 201 | 201 | 128,000 | 1,005 |
| 2000-06-05 | 201 | 202 | 198 | 200 | 110,000 | 1,000 |
| 2000-06-02 | 204 | 204 | 198 | 198 | 115,000 | 990 |
| 2000-06-01 | 196 | 198 | 195 | 198 | 90,000 | 990 |
| 2000-05-31 | 200 | 200 | 195 | 196 | 281,000 | 980 |
| 2000-05-30 | 206 | 206 | 198 | 198 | 70,000 | 990 |
| 2000-05-29 | 203 | 203 | 198 | 203 | 79,000 | 1,015 |
| 2000-05-26 | 206 | 206 | 198 | 198 | 189,000 | 990 |
| 2000-05-25 | 204 | 204 | 201 | 204 | 85,000 | 1,020 |
| 2000-05-24 | 201 | 204 | 200 | 204 | 158,000 | 1,020 |
| 2000-05-23 | 201 | 202 | 200 | 201 | 133,000 | 1,005 |
| 2000-05-22 | 205 | 205 | 200 | 205 | 160,000 | 1,025 |
| 2000-05-19 | 213 | 213 | 203 | 203 | 211,000 | 1,015 |
| 2000-05-18 | 222 | 222 | 212 | 215 | 154,000 | 1,075 |
| 2000-05-17 | 214 | 224 | 213 | 220 | 463,000 | 1,100 |
| 2000-05-16 | 203 | 214 | 203 | 212 | 350,000 | 1,060 |
| 2000-05-15 | 201 | 203 | 197 | 197 | 191,000 | 985 |
| 2000-05-12 | 203 | 203 | 199 | 200 | 204,000 | 1,000 |
| 2000-05-11 | 205 | 205 | 198 | 204 | 157,000 | 1,020 |
| 2000-05-10 | 201 | 207 | 201 | 207 | 84,000 | 1,035 |
| 2000-05-09 | 208 | 210 | 204 | 204 | 69,000 | 1,020 |
| 2000-05-08 | 204 | 209 | 204 | 207 | 122,000 | 1,035 |
| 2000-05-02 | 202 | 206 | 198 | 204 | 145,000 | 1,020 |
| 2000-05-01 | 191 | 204 | 191 | 204 | 147,000 | 1,020 |
| 2000-04-28 | 192 | 195 | 191 | 192 | 392,000 | 960 |
| 2000-04-27 | 195 | 197 | 194 | 194 | 146,000 | 970 |
| 2000-04-26 | 198 | 198 | 194 | 197 | 277,000 | 985 |
| 2000-04-25 | 203 | 203 | 197 | 198 | 232,000 | 990 |
| 2000-04-24 | 200 | 202 | 199 | 200 | 122,000 | 1,000 |
| 2000-04-21 | 200 | 202 | 199 | 199 | 306,000 | 995 |
| 2000-04-20 | 200 | 205 | 199 | 200 | 264,000 | 1,000 |
| 2000-04-19 | 205 | 206 | 199 | 199 | 336,000 | 995 |
| 2000-04-18 | 205 | 210 | 200 | 205 | 394,000 | 1,025 |
| 2000-04-17 | 201 | 210 | 196 | 200 | 338,000 | 1,000 |
| 2000-04-14 | 224 | 224 | 220 | 223 | 151,000 | 1,115 |
| 2000-04-13 | 220 | 224 | 218 | 224 | 157,000 | 1,120 |
| 2000-04-12 | 223 | 224 | 213 | 215 | 421,000 | 1,075 |
| 2000-04-11 | 229 | 229 | 218 | 223 | 247,000 | 1,115 |
| 2000-04-10 | 232 | 232 | 220 | 230 | 302,000 | 1,150 |
| 2000-04-07 | 226 | 228 | 222 | 228 | 162,000 | 1,140 |
| 2000-04-06 | 233 | 233 | 225 | 228 | 192,000 | 1,140 |
| 2000-04-05 | 230 | 233 | 228 | 233 | 211,000 | 1,165 |
| 2000-04-04 | 232 | 233 | 227 | 233 | 349,000 | 1,165 |
| 2000-04-03 | 239 | 243 | 230 | 236 | 158,000 | 1,180 |
| 2000-03-31 | 239 | 239 | 231 | 239 | 156,000 | 1,195 |
| 2000-03-30 | 247 | 247 | 236 | 237 | 119,000 | 1,185 |
| 2000-03-29 | 237 | 250 | 231 | 248 | 151,000 | 1,240 |
| 2000-03-28 | 237 | 238 | 230 | 237 | 85,000 | 1,185 |
| 2000-03-27 | 234 | 234 | 230 | 233 | 197,000 | 1,165 |
| 2000-03-24 | 231 | 231 | 227 | 230 | 153,000 | 1,150 |
| 2000-03-23 | 227 | 231 | 226 | 226 | 127,000 | 1,130 |
| 2000-03-22 | 233 | 235 | 228 | 231 | 156,000 | 1,155 |
| 2000-03-21 | 239 | 239 | 227 | 238 | 167,000 | 1,190 |
| 2000-03-17 | 237 | 239 | 235 | 239 | 153,000 | 1,195 |
| 2000-03-16 | 234 | 239 | 228 | 239 | 207,000 | 1,195 |
| 2000-03-15 | 238 | 238 | 230 | 230 | 186,000 | 1,150 |
| 2000-03-14 | 224 | 239 | 224 | 239 | 177,000 | 1,195 |
| 2000-03-13 | 240 | 242 | 223 | 223 | 258,000 | 1,115 |
| 2000-03-10 | 252 | 253 | 239 | 246 | 343,000 | 1,230 |
| 2000-03-09 | 240 | 248 | 235 | 248 | 170,000 | 1,240 |
| 2000-03-08 | 230 | 240 | 228 | 240 | 199,000 | 1,200 |
| 2000-03-07 | 240 | 245 | 230 | 236 | 207,000 | 1,180 |
| 2000-03-06 | 258 | 259 | 241 | 243 | 253,000 | 1,215 |
| 2000-03-03 | 263 | 263 | 246 | 255 | 540,000 | 1,275 |
| 2000-03-02 | 250 | 267 | 249 | 259 | 2,286,000 | 1,295 |
| 2000-03-01 | 240 | 245 | 238 | 245 | 411,000 | 1,225 |
| 2000-02-29 | 239 | 240 | 234 | 235 | 155,000 | 1,175 |
| 2000-02-28 | 236 | 240 | 229 | 239 | 207,000 | 1,195 |
| 2000-02-25 | 230 | 241 | 225 | 241 | 291,000 | 1,205 |
| 2000-02-24 | 214 | 222 | 202 | 215 | 120,000 | 1,075 |
| 2000-02-23 | 203 | 214 | 203 | 214 | 128,000 | 1,070 |
| 2000-02-22 | 214 | 220 | 201 | 205 | 227,000 | 1,025 |
| 2000-02-21 | 220 | 226 | 216 | 219 | 244,000 | 1,095 |
| 2000-02-18 | 229 | 229 | 220 | 225 | 148,000 | 1,125 |
| 2000-02-17 | 224 | 231 | 221 | 225 | 157,000 | 1,125 |
| 2000-02-16 | 235 | 235 | 222 | 229 | 202,000 | 1,145 |
| 2000-02-15 | 230 | 235 | 220 | 230 | 386,000 | 1,150 |
| 2000-02-14 | 229 | 230 | 220 | 225 | 178,000 | 1,125 |
| 2000-02-10 | 230 | 233 | 222 | 233 | 282,000 | 1,165 |
| 2000-02-09 | 240 | 245 | 233 | 235 | 265,000 | 1,175 |
| 2000-02-08 | 256 | 256 | 243 | 248 | 482,000 | 1,240 |
| 2000-02-07 | 247 | 258 | 237 | 251 | 1,310,000 | 1,255 |
| 2000-02-04 | 240 | 248 | 237 | 244 | 501,000 | 1,220 |
| 2000-02-03 | 245 | 249 | 235 | 245 | 588,000 | 1,225 |
| 2000-02-02 | 220 | 248 | 219 | 248 | 1,036,000 | 1,240 |
| 2000-02-01 | 225 | 225 | 218 | 219 | 133,000 | 1,095 |
| 2000-01-31 | 214 | 224 | 214 | 224 | 186,000 | 1,120 |
| 2000-01-28 | 232 | 232 | 210 | 219 | 619,000 | 1,095 |
| 2000-01-27 | 235 | 250 | 230 | 233 | 1,567,000 | 1,165 |
| 2000-01-26 | 228 | 240 | 224 | 230 | 2,892,000 | 1,150 |
| 2000-01-25 | 200 | 221 | 200 | 218 | 408,000 | 1,090 |
| 2000-01-24 | 202 | 207 | 200 | 204 | 77,000 | 1,020 |
| 2000-01-21 | 203 | 211 | 200 | 203 | 105,000 | 1,015 |
| 2000-01-20 | 200 | 208 | 196 | 208 | 167,000 | 1,040 |
| 2000-01-19 | 201 | 206 | 195 | 200 | 192,000 | 1,000 |
| 2000-01-18 | 215 | 215 | 205 | 208 | 164,000 | 1,040 |
| 2000-01-17 | 215 | 218 | 210 | 214 | 193,000 | 1,070 |
| 2000-01-14 | 195 | 208 | 195 | 208 | 226,000 | 1,040 |
| 2000-01-13 | 194 | 198 | 192 | 198 | 117,000 | 990 |
| 2000-01-12 | 198 | 200 | 192 | 194 | 160,000 | 970 |
| 2000-01-11 | 185 | 198 | 184 | 197 | 229,000 | 985 |
| 2000-01-07 | 180 | 185 | 180 | 184 | 45,000 | 920 |
| 2000-01-06 | 185 | 185 | 178 | 180 | 56,000 | 900 |
| 2000-01-05 | 181 | 187 | 181 | 187 | 95,000 | 935 |
| 2000-01-04 | 182 | 187 | 182 | 183 | 48,000 | 915 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
