6622 (株)ダイヘン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 120 | 124 | 117 | 124 | 80,000 | 620 |
| 2001-12-27 | 113 | 119 | 113 | 119 | 86,000 | 595 |
| 2001-12-26 | 115 | 115 | 112 | 113 | 129,000 | 565 |
| 2001-12-25 | 111 | 114 | 110 | 114 | 123,000 | 570 |
| 2001-12-21 | 113 | 113 | 108 | 111 | 154,000 | 555 |
| 2001-12-20 | 102 | 109 | 102 | 109 | 172,000 | 545 |
| 2001-12-19 | 95 | 100 | 92 | 100 | 348,000 | 500 |
| 2001-12-18 | 109 | 114 | 93 | 95 | 390,000 | 475 |
| 2001-12-17 | 120 | 120 | 114 | 114 | 156,000 | 570 |
| 2001-12-14 | 120 | 125 | 115 | 123 | 301,000 | 615 |
| 2001-12-13 | 133 | 133 | 128 | 130 | 92,000 | 650 |
| 2001-12-12 | 130 | 135 | 130 | 133 | 99,000 | 665 |
| 2001-12-11 | 136 | 136 | 132 | 134 | 84,000 | 670 |
| 2001-12-10 | 140 | 140 | 133 | 136 | 93,000 | 680 |
| 2001-12-07 | 138 | 139 | 136 | 137 | 63,000 | 685 |
| 2001-12-06 | 142 | 142 | 138 | 138 | 85,000 | 690 |
| 2001-12-05 | 140 | 141 | 138 | 141 | 94,000 | 705 |
| 2001-12-04 | 144 | 144 | 136 | 138 | 62,000 | 690 |
| 2001-12-03 | 145 | 147 | 145 | 145 | 84,000 | 725 |
| 2001-11-30 | 148 | 150 | 146 | 146 | 129,000 | 730 |
| 2001-11-29 | 150 | 152 | 147 | 152 | 88,000 | 760 |
| 2001-11-28 | 153 | 153 | 150 | 150 | 58,000 | 750 |
| 2001-11-27 | 155 | 160 | 153 | 153 | 89,000 | 765 |
| 2001-11-26 | 150 | 155 | 149 | 155 | 96,000 | 775 |
| 2001-11-22 | 149 | 150 | 147 | 150 | 64,000 | 750 |
| 2001-11-21 | 148 | 149 | 147 | 149 | 48,000 | 745 |
| 2001-11-20 | 149 | 150 | 148 | 148 | 25,000 | 740 |
| 2001-11-19 | 148 | 149 | 146 | 146 | 48,000 | 730 |
| 2001-11-16 | 152 | 153 | 150 | 150 | 50,000 | 750 |
| 2001-11-15 | 150 | 150 | 146 | 150 | 88,000 | 750 |
| 2001-11-14 | 153 | 153 | 151 | 151 | 51,000 | 755 |
| 2001-11-13 | 154 | 154 | 150 | 151 | 81,000 | 755 |
| 2001-11-12 | 155 | 155 | 153 | 154 | 72,000 | 770 |
| 2001-11-09 | 155 | 156 | 152 | 152 | 107,000 | 760 |
| 2001-11-08 | 161 | 161 | 151 | 155 | 153,000 | 775 |
| 2001-11-07 | 160 | 161 | 158 | 160 | 110,000 | 800 |
| 2001-11-06 | 157 | 165 | 155 | 160 | 99,000 | 800 |
| 2001-11-05 | 160 | 163 | 153 | 162 | 146,000 | 810 |
| 2001-11-02 | 158 | 159 | 154 | 154 | 63,000 | 770 |
| 2001-11-01 | 161 | 161 | 153 | 157 | 59,000 | 785 |
| 2001-10-31 | 159 | 161 | 156 | 161 | 74,000 | 805 |
| 2001-10-30 | 160 | 162 | 159 | 160 | 32,000 | 800 |
| 2001-10-29 | 168 | 168 | 163 | 166 | 99,000 | 830 |
| 2001-10-26 | 165 | 167 | 163 | 163 | 148,000 | 815 |
| 2001-10-25 | 160 | 164 | 156 | 164 | 113,000 | 820 |
| 2001-10-24 | 157 | 160 | 156 | 160 | 85,000 | 800 |
| 2001-10-23 | 158 | 158 | 154 | 156 | 121,000 | 780 |
| 2001-10-22 | 158 | 158 | 156 | 158 | 61,000 | 790 |
| 2001-10-19 | 157 | 159 | 153 | 157 | 112,000 | 785 |
| 2001-10-18 | 155 | 160 | 155 | 160 | 110,000 | 800 |
| 2001-10-17 | 160 | 171 | 153 | 153 | 277,000 | 765 |
| 2001-10-16 | 153 | 164 | 153 | 162 | 256,000 | 810 |
| 2001-10-15 | 154 | 154 | 153 | 154 | 66,000 | 770 |
| 2001-10-12 | 154 | 156 | 150 | 153 | 72,000 | 765 |
| 2001-10-11 | 150 | 154 | 150 | 152 | 54,000 | 760 |
| 2001-10-10 | 152 | 152 | 148 | 148 | 68,000 | 740 |
| 2001-10-09 | 147 | 150 | 147 | 150 | 35,000 | 750 |
| 2001-10-05 | 155 | 155 | 150 | 150 | 57,000 | 750 |
| 2001-10-04 | 151 | 156 | 151 | 155 | 103,000 | 775 |
| 2001-10-03 | 150 | 155 | 150 | 152 | 60,000 | 760 |
| 2001-10-02 | 149 | 154 | 148 | 150 | 112,000 | 750 |
| 2001-10-01 | 149 | 150 | 147 | 149 | 46,000 | 745 |
| 2001-09-28 | 148 | 149 | 145 | 148 | 70,000 | 740 |
| 2001-09-27 | 144 | 149 | 142 | 149 | 105,000 | 745 |
| 2001-09-26 | 144 | 144 | 142 | 144 | 52,000 | 720 |
| 2001-09-25 | 146 | 146 | 141 | 144 | 61,000 | 720 |
| 2001-09-21 | 136 | 142 | 136 | 139 | 61,000 | 695 |
| 2001-09-20 | 143 | 143 | 140 | 141 | 126,000 | 705 |
| 2001-09-19 | 141 | 155 | 141 | 144 | 104,000 | 720 |
| 2001-09-18 | 147 | 149 | 140 | 140 | 79,000 | 700 |
| 2001-09-17 | 138 | 140 | 136 | 139 | 88,000 | 695 |
| 2001-09-14 | 148 | 151 | 146 | 149 | 112,000 | 745 |
| 2001-09-13 | 135 | 148 | 135 | 148 | 139,000 | 740 |
| 2001-09-12 | 139 | 146 | 137 | 142 | 175,000 | 710 |
| 2001-09-11 | 141 | 148 | 141 | 146 | 119,000 | 730 |
| 2001-09-10 | 148 | 153 | 146 | 149 | 247,000 | 745 |
| 2001-09-07 | 157 | 158 | 153 | 153 | 203,000 | 765 |
| 2001-09-06 | 157 | 160 | 155 | 159 | 78,000 | 795 |
| 2001-09-05 | 160 | 160 | 156 | 156 | 63,000 | 780 |
| 2001-09-04 | 160 | 163 | 159 | 162 | 83,000 | 810 |
| 2001-09-03 | 164 | 164 | 161 | 161 | 49,000 | 805 |
| 2001-08-31 | 165 | 167 | 163 | 164 | 121,000 | 820 |
| 2001-08-30 | 166 | 168 | 165 | 168 | 123,000 | 840 |
| 2001-08-29 | 170 | 170 | 166 | 166 | 126,000 | 830 |
| 2001-08-28 | 170 | 171 | 166 | 170 | 130,000 | 850 |
| 2001-08-27 | 171 | 172 | 170 | 170 | 34,000 | 850 |
| 2001-08-24 | 178 | 178 | 171 | 173 | 112,000 | 865 |
| 2001-08-23 | 172 | 173 | 170 | 170 | 70,000 | 850 |
| 2001-08-22 | 169 | 171 | 168 | 170 | 23,000 | 850 |
| 2001-08-21 | 166 | 172 | 166 | 169 | 93,000 | 845 |
| 2001-08-20 | 168 | 169 | 166 | 166 | 60,000 | 830 |
| 2001-08-17 | 169 | 170 | 169 | 170 | 35,000 | 850 |
| 2001-08-16 | 170 | 170 | 169 | 169 | 57,000 | 845 |
| 2001-08-15 | 171 | 173 | 170 | 170 | 56,000 | 850 |
| 2001-08-14 | 172 | 173 | 171 | 171 | 37,000 | 855 |
| 2001-08-13 | 171 | 171 | 170 | 170 | 47,000 | 850 |
| 2001-08-10 | 173 | 173 | 171 | 172 | 35,000 | 860 |
| 2001-08-09 | 172 | 172 | 171 | 172 | 65,000 | 860 |
| 2001-08-08 | 174 | 174 | 172 | 172 | 34,000 | 860 |
| 2001-08-07 | 173 | 174 | 172 | 174 | 56,000 | 870 |
| 2001-08-06 | 175 | 177 | 172 | 174 | 82,000 | 870 |
| 2001-08-03 | 179 | 179 | 175 | 175 | 51,000 | 875 |
| 2001-08-02 | 174 | 178 | 172 | 176 | 98,000 | 880 |
| 2001-08-01 | 171 | 173 | 171 | 173 | 48,000 | 865 |
| 2001-07-31 | 172 | 172 | 169 | 170 | 81,000 | 850 |
| 2001-07-30 | 173 | 173 | 170 | 171 | 43,000 | 855 |
| 2001-07-27 | 172 | 174 | 171 | 174 | 94,000 | 870 |
| 2001-07-26 | 175 | 176 | 173 | 175 | 72,000 | 875 |
| 2001-07-25 | 173 | 174 | 171 | 174 | 58,000 | 870 |
| 2001-07-24 | 168 | 173 | 168 | 173 | 86,000 | 865 |
| 2001-07-23 | 178 | 178 | 170 | 170 | 183,000 | 850 |
| 2001-07-19 | 177 | 181 | 177 | 180 | 144,000 | 900 |
| 2001-07-18 | 182 | 182 | 178 | 179 | 67,000 | 895 |
| 2001-07-17 | 179 | 179 | 177 | 177 | 72,000 | 885 |
| 2001-07-16 | 185 | 185 | 179 | 179 | 69,000 | 895 |
| 2001-07-13 | 180 | 182 | 179 | 179 | 64,000 | 895 |
| 2001-07-12 | 178 | 182 | 177 | 181 | 94,000 | 905 |
| 2001-07-11 | 177 | 183 | 177 | 180 | 50,000 | 900 |
| 2001-07-10 | 178 | 184 | 178 | 183 | 59,000 | 915 |
| 2001-07-09 | 174 | 182 | 174 | 177 | 127,000 | 885 |
| 2001-07-06 | 187 | 187 | 184 | 184 | 43,000 | 920 |
| 2001-07-05 | 189 | 190 | 187 | 190 | 90,000 | 950 |
| 2001-07-04 | 192 | 192 | 189 | 189 | 59,000 | 945 |
| 2001-07-03 | 194 | 195 | 192 | 194 | 76,000 | 970 |
| 2001-07-02 | 198 | 198 | 191 | 194 | 145,000 | 970 |
| 2001-06-29 | 195 | 198 | 191 | 196 | 266,000 | 980 |
| 2001-06-28 | 191 | 194 | 191 | 194 | 191,000 | 970 |
| 2001-06-27 | 193 | 193 | 190 | 191 | 92,000 | 955 |
| 2001-06-26 | 193 | 193 | 191 | 191 | 108,000 | 955 |
| 2001-06-25 | 187 | 192 | 187 | 192 | 211,000 | 960 |
| 2001-06-22 | 181 | 189 | 179 | 189 | 209,000 | 945 |
| 2001-06-21 | 180 | 181 | 176 | 179 | 62,000 | 895 |
| 2001-06-20 | 178 | 178 | 175 | 176 | 72,000 | 880 |
| 2001-06-19 | 175 | 181 | 175 | 178 | 88,000 | 890 |
| 2001-06-18 | 182 | 182 | 163 | 175 | 112,000 | 875 |
| 2001-06-15 | 185 | 185 | 182 | 183 | 101,000 | 915 |
| 2001-06-14 | 183 | 188 | 183 | 188 | 98,000 | 940 |
| 2001-06-13 | 183 | 184 | 182 | 183 | 52,000 | 915 |
| 2001-06-12 | 185 | 188 | 184 | 185 | 76,000 | 925 |
| 2001-06-11 | 187 | 189 | 183 | 189 | 94,000 | 945 |
| 2001-06-08 | 184 | 186 | 182 | 182 | 211,000 | 910 |
| 2001-06-07 | 178 | 182 | 177 | 182 | 44,000 | 910 |
| 2001-06-06 | 182 | 182 | 179 | 179 | 55,000 | 895 |
| 2001-06-05 | 182 | 183 | 180 | 183 | 72,000 | 915 |
| 2001-06-04 | 181 | 182 | 179 | 182 | 45,000 | 910 |
| 2001-06-01 | 181 | 181 | 178 | 178 | 134,000 | 890 |
| 2001-05-31 | 181 | 181 | 177 | 181 | 105,000 | 905 |
| 2001-05-30 | 190 | 192 | 185 | 185 | 92,000 | 925 |
| 2001-05-29 | 191 | 192 | 190 | 192 | 56,000 | 960 |
| 2001-05-28 | 195 | 196 | 191 | 193 | 81,000 | 965 |
| 2001-05-25 | 194 | 195 | 192 | 193 | 116,000 | 965 |
| 2001-05-24 | 195 | 195 | 193 | 193 | 55,000 | 965 |
| 2001-05-23 | 196 | 197 | 195 | 195 | 61,000 | 975 |
| 2001-05-22 | 195 | 197 | 192 | 193 | 76,000 | 965 |
| 2001-05-21 | 193 | 195 | 191 | 191 | 58,000 | 955 |
| 2001-05-18 | 191 | 193 | 191 | 192 | 72,000 | 960 |
| 2001-05-17 | 195 | 196 | 191 | 193 | 120,000 | 965 |
| 2001-05-16 | 192 | 194 | 192 | 193 | 82,000 | 965 |
| 2001-05-15 | 194 | 195 | 191 | 193 | 80,000 | 965 |
| 2001-05-14 | 195 | 197 | 193 | 193 | 72,000 | 965 |
| 2001-05-11 | 196 | 198 | 194 | 195 | 72,000 | 975 |
| 2001-05-10 | 197 | 197 | 193 | 196 | 91,000 | 980 |
| 2001-05-09 | 198 | 198 | 195 | 197 | 93,000 | 985 |
| 2001-05-08 | 206 | 206 | 198 | 198 | 190,000 | 990 |
| 2001-05-07 | 206 | 208 | 205 | 206 | 96,000 | 1,030 |
| 2001-05-02 | 210 | 211 | 206 | 206 | 242,000 | 1,030 |
| 2001-05-01 | 209 | 211 | 207 | 208 | 285,000 | 1,040 |
| 2001-04-27 | 208 | 212 | 206 | 207 | 326,000 | 1,035 |
| 2001-04-26 | 205 | 210 | 203 | 203 | 603,000 | 1,015 |
| 2001-04-25 | 197 | 203 | 196 | 200 | 354,000 | 1,000 |
| 2001-04-24 | 196 | 197 | 194 | 197 | 132,000 | 985 |
| 2001-04-23 | 193 | 198 | 193 | 196 | 121,000 | 980 |
| 2001-04-20 | 197 | 198 | 190 | 195 | 264,000 | 975 |
| 2001-04-19 | 198 | 199 | 194 | 197 | 237,000 | 985 |
| 2001-04-18 | 191 | 194 | 191 | 194 | 321,000 | 970 |
| 2001-04-17 | 195 | 195 | 193 | 194 | 140,000 | 970 |
| 2001-04-16 | 195 | 197 | 194 | 195 | 194,000 | 975 |
| 2001-04-13 | 192 | 197 | 191 | 194 | 375,000 | 970 |
| 2001-04-12 | 195 | 195 | 190 | 190 | 234,000 | 950 |
| 2001-04-11 | 192 | 196 | 188 | 191 | 374,000 | 955 |
| 2001-04-10 | 198 | 198 | 190 | 190 | 367,000 | 950 |
| 2001-04-09 | 205 | 205 | 196 | 198 | 251,000 | 990 |
| 2001-04-06 | 195 | 207 | 191 | 202 | 889,000 | 1,010 |
| 2001-04-05 | 187 | 197 | 185 | 189 | 426,000 | 945 |
| 2001-04-04 | 182 | 187 | 180 | 184 | 132,000 | 920 |
| 2001-04-03 | 180 | 182 | 179 | 182 | 101,000 | 910 |
| 2001-04-02 | 183 | 183 | 179 | 179 | 58,000 | 895 |
| 2001-03-30 | 181 | 185 | 178 | 183 | 237,000 | 915 |
| 2001-03-29 | 180 | 183 | 179 | 179 | 90,000 | 895 |
| 2001-03-28 | 183 | 185 | 180 | 180 | 127,000 | 900 |
| 2001-03-27 | 183 | 185 | 180 | 182 | 93,000 | 910 |
| 2001-03-26 | 183 | 188 | 179 | 188 | 252,000 | 940 |
| 2001-03-23 | 175 | 179 | 173 | 178 | 183,000 | 890 |
| 2001-03-22 | 176 | 177 | 172 | 173 | 85,000 | 865 |
| 2001-03-21 | 168 | 177 | 168 | 177 | 172,000 | 885 |
| 2001-03-19 | 166 | 169 | 166 | 168 | 136,000 | 840 |
| 2001-03-16 | 170 | 170 | 167 | 168 | 115,000 | 840 |
| 2001-03-15 | 165 | 170 | 165 | 170 | 150,000 | 850 |
| 2001-03-14 | 169 | 171 | 167 | 170 | 90,000 | 850 |
| 2001-03-13 | 167 | 170 | 165 | 168 | 142,000 | 840 |
| 2001-03-12 | 174 | 174 | 172 | 173 | 118,000 | 865 |
| 2001-03-09 | 176 | 176 | 171 | 174 | 276,000 | 870 |
| 2001-03-08 | 175 | 179 | 173 | 175 | 312,000 | 875 |
| 2001-03-07 | 171 | 175 | 170 | 175 | 356,000 | 875 |
| 2001-03-06 | 167 | 171 | 167 | 170 | 100,000 | 850 |
| 2001-03-05 | 170 | 171 | 164 | 170 | 197,000 | 850 |
| 2001-03-02 | 174 | 174 | 171 | 171 | 89,000 | 855 |
| 2001-03-01 | 176 | 177 | 173 | 175 | 188,000 | 875 |
| 2001-02-28 | 181 | 181 | 175 | 175 | 319,000 | 875 |
| 2001-02-27 | 174 | 183 | 174 | 177 | 524,000 | 885 |
| 2001-02-26 | 172 | 174 | 171 | 173 | 138,000 | 865 |
| 2001-02-23 | 172 | 172 | 170 | 171 | 160,000 | 855 |
| 2001-02-22 | 170 | 173 | 170 | 170 | 209,000 | 850 |
| 2001-02-21 | 170 | 172 | 170 | 171 | 86,000 | 855 |
| 2001-02-20 | 170 | 173 | 169 | 171 | 184,000 | 855 |
| 2001-02-19 | 173 | 173 | 170 | 170 | 157,000 | 850 |
| 2001-02-16 | 174 | 178 | 170 | 176 | 385,000 | 880 |
| 2001-02-15 | 170 | 175 | 170 | 172 | 235,000 | 860 |
| 2001-02-14 | 169 | 171 | 167 | 169 | 95,000 | 845 |
| 2001-02-13 | 170 | 171 | 168 | 171 | 55,000 | 855 |
| 2001-02-09 | 168 | 170 | 168 | 170 | 45,000 | 850 |
| 2001-02-08 | 171 | 173 | 168 | 168 | 84,000 | 840 |
| 2001-02-07 | 170 | 172 | 170 | 172 | 60,000 | 860 |
| 2001-02-06 | 171 | 172 | 170 | 171 | 112,000 | 855 |
| 2001-02-05 | 170 | 175 | 168 | 175 | 134,000 | 875 |
| 2001-02-02 | 171 | 173 | 170 | 170 | 74,000 | 850 |
| 2001-02-01 | 169 | 173 | 169 | 171 | 58,000 | 855 |
| 2001-01-31 | 170 | 171 | 169 | 171 | 77,000 | 855 |
| 2001-01-30 | 172 | 172 | 168 | 168 | 56,000 | 840 |
| 2001-01-29 | 167 | 170 | 166 | 168 | 43,000 | 840 |
| 2001-01-26 | 173 | 173 | 167 | 167 | 146,000 | 835 |
| 2001-01-25 | 172 | 175 | 172 | 175 | 68,000 | 875 |
| 2001-01-24 | 175 | 175 | 172 | 172 | 94,000 | 860 |
| 2001-01-23 | 173 | 174 | 172 | 172 | 64,000 | 860 |
| 2001-01-22 | 176 | 176 | 171 | 175 | 90,000 | 875 |
| 2001-01-19 | 181 | 181 | 171 | 171 | 175,000 | 855 |
| 2001-01-18 | 182 | 186 | 170 | 171 | 233,000 | 855 |
| 2001-01-17 | 178 | 192 | 173 | 182 | 452,000 | 910 |
| 2001-01-16 | 163 | 181 | 163 | 181 | 164,000 | 905 |
| 2001-01-15 | 158 | 162 | 158 | 162 | 50,000 | 810 |
| 2001-01-12 | 155 | 158 | 154 | 158 | 239,000 | 790 |
| 2001-01-11 | 163 | 163 | 155 | 157 | 169,000 | 785 |
| 2001-01-10 | 165 | 166 | 162 | 166 | 182,000 | 830 |
| 2001-01-09 | 165 | 167 | 161 | 166 | 91,000 | 830 |
| 2001-01-05 | 169 | 170 | 165 | 165 | 96,000 | 825 |
| 2001-01-04 | 172 | 175 | 170 | 170 | 35,000 | 850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
