6622 (株)ダイヘン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 104 | 104 | 98 | 100 | 91,000 | 500 |
| 2002-12-27 | 99 | 101 | 96 | 101 | 150,000 | 505 |
| 2002-12-26 | 93 | 100 | 93 | 100 | 91,000 | 500 |
| 2002-12-25 | 92 | 94 | 92 | 93 | 133,000 | 465 |
| 2002-12-24 | 95 | 96 | 91 | 92 | 152,000 | 460 |
| 2002-12-20 | 93 | 95 | 92 | 93 | 88,000 | 465 |
| 2002-12-19 | 91 | 94 | 90 | 94 | 164,000 | 470 |
| 2002-12-18 | 93 | 94 | 92 | 93 | 118,000 | 465 |
| 2002-12-17 | 98 | 99 | 94 | 96 | 93,000 | 480 |
| 2002-12-16 | 100 | 102 | 97 | 98 | 124,000 | 490 |
| 2002-12-13 | 103 | 104 | 101 | 101 | 223,000 | 505 |
| 2002-12-12 | 103 | 105 | 103 | 104 | 108,000 | 520 |
| 2002-12-11 | 105 | 105 | 103 | 104 | 74,000 | 520 |
| 2002-12-10 | 102 | 104 | 101 | 104 | 76,000 | 520 |
| 2002-12-09 | 101 | 106 | 101 | 103 | 50,000 | 515 |
| 2002-12-06 | 100 | 104 | 100 | 103 | 97,000 | 515 |
| 2002-12-05 | 105 | 106 | 102 | 102 | 63,000 | 510 |
| 2002-12-04 | 105 | 108 | 105 | 105 | 66,000 | 525 |
| 2002-12-03 | 108 | 111 | 106 | 109 | 82,000 | 545 |
| 2002-12-02 | 109 | 110 | 107 | 109 | 42,000 | 545 |
| 2002-11-29 | 109 | 112 | 106 | 109 | 186,000 | 545 |
| 2002-11-28 | 104 | 107 | 103 | 104 | 95,000 | 520 |
| 2002-11-27 | 100 | 106 | 100 | 104 | 90,000 | 520 |
| 2002-11-26 | 106 | 109 | 103 | 104 | 91,000 | 520 |
| 2002-11-25 | 101 | 106 | 97 | 106 | 164,000 | 530 |
| 2002-11-22 | 100 | 100 | 96 | 99 | 87,000 | 495 |
| 2002-11-21 | 95 | 97 | 94 | 96 | 98,000 | 480 |
| 2002-11-20 | 91 | 95 | 90 | 94 | 113,000 | 470 |
| 2002-11-19 | 90 | 92 | 87 | 90 | 114,000 | 450 |
| 2002-11-18 | 97 | 97 | 85 | 90 | 171,000 | 450 |
| 2002-11-15 | 97 | 102 | 97 | 100 | 85,000 | 500 |
| 2002-11-14 | 103 | 103 | 99 | 99 | 94,000 | 495 |
| 2002-11-13 | 104 | 104 | 100 | 101 | 85,000 | 505 |
| 2002-11-12 | 101 | 104 | 101 | 104 | 41,000 | 520 |
| 2002-11-11 | 104 | 104 | 100 | 100 | 106,000 | 500 |
| 2002-11-08 | 110 | 111 | 107 | 108 | 36,000 | 540 |
| 2002-11-07 | 107 | 112 | 107 | 112 | 71,000 | 560 |
| 2002-11-06 | 110 | 112 | 109 | 109 | 74,000 | 545 |
| 2002-11-05 | 106 | 109 | 106 | 109 | 90,000 | 545 |
| 2002-11-01 | 101 | 103 | 101 | 102 | 104,000 | 510 |
| 2002-10-31 | 109 | 109 | 103 | 103 | 54,000 | 515 |
| 2002-10-30 | 105 | 108 | 103 | 108 | 136,000 | 540 |
| 2002-10-29 | 107 | 108 | 103 | 105 | 76,000 | 525 |
| 2002-10-28 | 105 | 107 | 103 | 107 | 59,000 | 535 |
| 2002-10-25 | 110 | 110 | 104 | 107 | 146,000 | 535 |
| 2002-10-24 | 107 | 107 | 101 | 101 | 90,000 | 505 |
| 2002-10-23 | 107 | 107 | 104 | 107 | 108,000 | 535 |
| 2002-10-22 | 117 | 117 | 108 | 108 | 181,000 | 540 |
| 2002-10-21 | 117 | 118 | 116 | 118 | 60,000 | 590 |
| 2002-10-18 | 114 | 116 | 114 | 115 | 40,000 | 575 |
| 2002-10-17 | 114 | 115 | 114 | 114 | 37,000 | 570 |
| 2002-10-16 | 115 | 115 | 113 | 114 | 87,000 | 570 |
| 2002-10-15 | 114 | 115 | 109 | 114 | 59,000 | 570 |
| 2002-10-11 | 103 | 110 | 103 | 110 | 82,000 | 550 |
| 2002-10-10 | 103 | 103 | 97 | 103 | 118,000 | 515 |
| 2002-10-09 | 107 | 109 | 100 | 104 | 122,000 | 520 |
| 2002-10-08 | 105 | 115 | 105 | 114 | 95,000 | 570 |
| 2002-10-07 | 111 | 112 | 106 | 107 | 86,000 | 535 |
| 2002-10-04 | 115 | 117 | 112 | 117 | 71,000 | 585 |
| 2002-10-03 | 119 | 119 | 116 | 116 | 55,000 | 580 |
| 2002-10-02 | 117 | 119 | 117 | 118 | 57,000 | 590 |
| 2002-10-01 | 117 | 118 | 116 | 116 | 63,000 | 580 |
| 2002-09-30 | 121 | 123 | 121 | 122 | 28,000 | 610 |
| 2002-09-27 | 123 | 127 | 120 | 121 | 157,000 | 605 |
| 2002-09-26 | 128 | 129 | 122 | 125 | 123,000 | 625 |
| 2002-09-25 | 127 | 127 | 124 | 126 | 34,000 | 630 |
| 2002-09-24 | 124 | 128 | 122 | 128 | 54,000 | 640 |
| 2002-09-20 | 121 | 128 | 121 | 128 | 64,000 | 640 |
| 2002-09-19 | 128 | 129 | 123 | 129 | 113,000 | 645 |
| 2002-09-18 | 124 | 126 | 120 | 126 | 69,000 | 630 |
| 2002-09-17 | 122 | 125 | 120 | 125 | 56,000 | 625 |
| 2002-09-13 | 118 | 118 | 116 | 117 | 183,000 | 585 |
| 2002-09-12 | 119 | 119 | 115 | 116 | 56,000 | 580 |
| 2002-09-11 | 115 | 119 | 115 | 119 | 50,000 | 595 |
| 2002-09-10 | 112 | 116 | 112 | 114 | 82,000 | 570 |
| 2002-09-09 | 111 | 111 | 108 | 110 | 85,000 | 550 |
| 2002-09-06 | 110 | 110 | 107 | 107 | 87,000 | 535 |
| 2002-09-05 | 111 | 113 | 109 | 111 | 140,000 | 555 |
| 2002-09-04 | 111 | 111 | 106 | 110 | 179,000 | 550 |
| 2002-09-03 | 120 | 120 | 112 | 114 | 118,000 | 570 |
| 2002-09-02 | 120 | 122 | 119 | 121 | 82,000 | 605 |
| 2002-08-30 | 122 | 124 | 120 | 124 | 63,000 | 620 |
| 2002-08-29 | 123 | 123 | 122 | 122 | 70,000 | 610 |
| 2002-08-28 | 126 | 126 | 123 | 123 | 46,000 | 615 |
| 2002-08-27 | 126 | 126 | 125 | 125 | 51,000 | 625 |
| 2002-08-26 | 129 | 129 | 126 | 126 | 74,000 | 630 |
| 2002-08-23 | 127 | 128 | 124 | 126 | 70,000 | 630 |
| 2002-08-22 | 124 | 127 | 123 | 123 | 61,000 | 615 |
| 2002-08-21 | 124 | 127 | 124 | 124 | 41,000 | 620 |
| 2002-08-20 | 128 | 128 | 125 | 125 | 60,000 | 625 |
| 2002-08-19 | 127 | 127 | 125 | 125 | 49,000 | 625 |
| 2002-08-16 | 128 | 128 | 127 | 127 | 26,000 | 635 |
| 2002-08-15 | 130 | 131 | 129 | 130 | 42,000 | 650 |
| 2002-08-14 | 128 | 131 | 127 | 131 | 25,000 | 655 |
| 2002-08-13 | 127 | 132 | 127 | 127 | 30,000 | 635 |
| 2002-08-12 | 130 | 130 | 127 | 127 | 36,000 | 635 |
| 2002-08-09 | 131 | 131 | 127 | 131 | 58,000 | 655 |
| 2002-08-08 | 128 | 130 | 127 | 127 | 22,000 | 635 |
| 2002-08-07 | 127 | 132 | 126 | 128 | 39,000 | 640 |
| 2002-08-06 | 127 | 127 | 125 | 125 | 77,000 | 625 |
| 2002-08-05 | 128 | 129 | 127 | 127 | 32,000 | 635 |
| 2002-08-02 | 132 | 132 | 128 | 128 | 156,000 | 640 |
| 2002-08-01 | 131 | 134 | 129 | 130 | 59,000 | 650 |
| 2002-07-31 | 133 | 134 | 132 | 132 | 26,000 | 660 |
| 2002-07-30 | 136 | 136 | 133 | 133 | 35,000 | 665 |
| 2002-07-29 | 133 | 136 | 132 | 132 | 92,000 | 660 |
| 2002-07-26 | 137 | 137 | 132 | 132 | 85,000 | 660 |
| 2002-07-25 | 138 | 138 | 135 | 137 | 55,000 | 685 |
| 2002-07-24 | 134 | 134 | 133 | 133 | 51,000 | 665 |
| 2002-07-23 | 133 | 139 | 133 | 135 | 42,000 | 675 |
| 2002-07-22 | 137 | 138 | 135 | 135 | 52,000 | 675 |
| 2002-07-19 | 138 | 140 | 138 | 139 | 94,000 | 695 |
| 2002-07-18 | 134 | 155 | 133 | 155 | 171,000 | 775 |
| 2002-07-17 | 133 | 136 | 131 | 132 | 76,000 | 660 |
| 2002-07-16 | 135 | 137 | 131 | 133 | 83,000 | 665 |
| 2002-07-15 | 142 | 142 | 134 | 134 | 110,000 | 670 |
| 2002-07-12 | 136 | 137 | 136 | 136 | 26,000 | 680 |
| 2002-07-11 | 137 | 137 | 136 | 136 | 45,000 | 680 |
| 2002-07-10 | 138 | 141 | 136 | 137 | 61,000 | 685 |
| 2002-07-09 | 138 | 143 | 136 | 143 | 68,000 | 715 |
| 2002-07-08 | 140 | 142 | 139 | 139 | 36,000 | 695 |
| 2002-07-05 | 142 | 142 | 138 | 138 | 44,000 | 690 |
| 2002-07-04 | 139 | 142 | 139 | 139 | 42,000 | 695 |
| 2002-07-03 | 135 | 143 | 135 | 143 | 34,000 | 715 |
| 2002-07-02 | 138 | 139 | 135 | 139 | 33,000 | 695 |
| 2002-07-01 | 138 | 141 | 138 | 139 | 35,000 | 695 |
| 2002-06-28 | 133 | 137 | 133 | 137 | 43,000 | 685 |
| 2002-06-27 | 132 | 134 | 132 | 133 | 42,000 | 665 |
| 2002-06-26 | 140 | 140 | 131 | 131 | 85,000 | 655 |
| 2002-06-25 | 141 | 141 | 134 | 135 | 50,000 | 675 |
| 2002-06-24 | 130 | 138 | 128 | 138 | 84,000 | 690 |
| 2002-06-21 | 135 | 135 | 134 | 134 | 38,000 | 670 |
| 2002-06-20 | 132 | 135 | 131 | 133 | 90,000 | 665 |
| 2002-06-19 | 139 | 139 | 133 | 135 | 103,000 | 675 |
| 2002-06-18 | 142 | 143 | 138 | 139 | 134,000 | 695 |
| 2002-06-17 | 146 | 146 | 137 | 138 | 142,000 | 690 |
| 2002-06-14 | 149 | 149 | 145 | 146 | 298,000 | 730 |
| 2002-06-13 | 152 | 152 | 148 | 150 | 57,000 | 750 |
| 2002-06-12 | 153 | 153 | 150 | 153 | 58,000 | 765 |
| 2002-06-11 | 152 | 153 | 150 | 153 | 78,000 | 765 |
| 2002-06-10 | 158 | 158 | 146 | 149 | 209,000 | 745 |
| 2002-06-07 | 163 | 163 | 156 | 158 | 102,000 | 790 |
| 2002-06-06 | 161 | 165 | 159 | 159 | 120,000 | 795 |
| 2002-06-05 | 164 | 165 | 162 | 162 | 67,000 | 810 |
| 2002-06-04 | 161 | 164 | 160 | 161 | 86,000 | 805 |
| 2002-06-03 | 165 | 165 | 158 | 158 | 105,000 | 790 |
| 2002-05-31 | 160 | 164 | 159 | 162 | 87,000 | 810 |
| 2002-05-30 | 162 | 163 | 160 | 161 | 82,000 | 805 |
| 2002-05-29 | 167 | 167 | 161 | 163 | 82,000 | 815 |
| 2002-05-28 | 165 | 168 | 165 | 168 | 141,000 | 840 |
| 2002-05-27 | 165 | 167 | 163 | 166 | 119,000 | 830 |
| 2002-05-24 | 165 | 166 | 161 | 166 | 125,000 | 830 |
| 2002-05-23 | 161 | 163 | 160 | 161 | 114,000 | 805 |
| 2002-05-22 | 161 | 162 | 157 | 160 | 130,000 | 800 |
| 2002-05-21 | 163 | 164 | 160 | 163 | 78,000 | 815 |
| 2002-05-20 | 156 | 163 | 156 | 158 | 111,000 | 790 |
| 2002-05-17 | 159 | 164 | 156 | 156 | 137,000 | 780 |
| 2002-05-16 | 152 | 160 | 150 | 160 | 84,000 | 800 |
| 2002-05-15 | 159 | 159 | 155 | 155 | 73,000 | 775 |
| 2002-05-14 | 155 | 160 | 154 | 157 | 88,000 | 785 |
| 2002-05-13 | 154 | 158 | 154 | 155 | 82,000 | 775 |
| 2002-05-10 | 163 | 164 | 160 | 162 | 121,000 | 810 |
| 2002-05-09 | 164 | 168 | 163 | 164 | 86,000 | 820 |
| 2002-05-08 | 162 | 167 | 162 | 162 | 168,000 | 810 |
| 2002-05-07 | 169 | 169 | 162 | 162 | 171,000 | 810 |
| 2002-05-02 | 172 | 174 | 169 | 170 | 626,000 | 850 |
| 2002-05-01 | 167 | 171 | 165 | 167 | 688,000 | 835 |
| 2002-04-30 | 162 | 165 | 160 | 162 | 388,000 | 810 |
| 2002-04-26 | 156 | 159 | 154 | 157 | 231,000 | 785 |
| 2002-04-25 | 163 | 163 | 158 | 158 | 333,000 | 790 |
| 2002-04-24 | 163 | 167 | 155 | 164 | 640,000 | 820 |
| 2002-04-23 | 149 | 167 | 146 | 164 | 1,269,000 | 820 |
| 2002-04-22 | 140 | 150 | 138 | 150 | 249,000 | 750 |
| 2002-04-19 | 136 | 139 | 136 | 139 | 49,000 | 695 |
| 2002-04-18 | 137 | 139 | 136 | 139 | 75,000 | 695 |
| 2002-04-17 | 136 | 139 | 136 | 138 | 72,000 | 690 |
| 2002-04-16 | 137 | 139 | 135 | 138 | 52,000 | 690 |
| 2002-04-15 | 136 | 138 | 134 | 138 | 43,000 | 690 |
| 2002-04-12 | 140 | 141 | 134 | 137 | 162,000 | 685 |
| 2002-04-11 | 143 | 147 | 140 | 140 | 219,000 | 700 |
| 2002-04-10 | 140 | 142 | 139 | 141 | 85,000 | 705 |
| 2002-04-09 | 142 | 142 | 140 | 140 | 44,000 | 700 |
| 2002-04-08 | 140 | 143 | 138 | 139 | 30,000 | 695 |
| 2002-04-05 | 139 | 142 | 135 | 138 | 99,000 | 690 |
| 2002-04-04 | 136 | 137 | 131 | 134 | 94,000 | 670 |
| 2002-04-03 | 130 | 136 | 128 | 136 | 82,000 | 680 |
| 2002-04-02 | 127 | 130 | 126 | 128 | 51,000 | 640 |
| 2002-04-01 | 132 | 132 | 127 | 127 | 52,000 | 635 |
| 2002-03-29 | 137 | 137 | 132 | 132 | 60,000 | 660 |
| 2002-03-28 | 141 | 141 | 137 | 137 | 46,000 | 685 |
| 2002-03-27 | 139 | 142 | 137 | 142 | 49,000 | 710 |
| 2002-03-26 | 146 | 146 | 138 | 140 | 89,000 | 700 |
| 2002-03-25 | 145 | 145 | 142 | 144 | 69,000 | 720 |
| 2002-03-22 | 144 | 146 | 141 | 144 | 116,000 | 720 |
| 2002-03-20 | 146 | 146 | 142 | 146 | 138,000 | 730 |
| 2002-03-19 | 143 | 146 | 141 | 146 | 141,000 | 730 |
| 2002-03-18 | 141 | 143 | 140 | 141 | 51,000 | 705 |
| 2002-03-15 | 138 | 139 | 137 | 139 | 56,000 | 695 |
| 2002-03-14 | 138 | 138 | 136 | 136 | 86,000 | 680 |
| 2002-03-13 | 139 | 140 | 137 | 138 | 177,000 | 690 |
| 2002-03-12 | 143 | 143 | 139 | 139 | 181,000 | 695 |
| 2002-03-11 | 138 | 143 | 138 | 143 | 74,000 | 715 |
| 2002-03-08 | 136 | 139 | 134 | 136 | 414,000 | 680 |
| 2002-03-07 | 143 | 143 | 139 | 141 | 134,000 | 705 |
| 2002-03-06 | 142 | 142 | 141 | 141 | 69,000 | 705 |
| 2002-03-05 | 147 | 148 | 140 | 142 | 95,000 | 710 |
| 2002-03-04 | 138 | 146 | 138 | 146 | 111,000 | 730 |
| 2002-03-01 | 136 | 140 | 136 | 140 | 92,000 | 700 |
| 2002-02-28 | 137 | 140 | 136 | 140 | 97,000 | 700 |
| 2002-02-27 | 135 | 139 | 133 | 139 | 142,000 | 695 |
| 2002-02-26 | 139 | 139 | 133 | 135 | 85,000 | 675 |
| 2002-02-25 | 134 | 135 | 133 | 134 | 40,000 | 670 |
| 2002-02-22 | 132 | 134 | 132 | 134 | 37,000 | 670 |
| 2002-02-21 | 131 | 134 | 130 | 134 | 49,000 | 670 |
| 2002-02-20 | 130 | 132 | 130 | 131 | 47,000 | 655 |
| 2002-02-19 | 128 | 130 | 128 | 130 | 54,000 | 650 |
| 2002-02-18 | 130 | 130 | 128 | 128 | 96,000 | 640 |
| 2002-02-15 | 134 | 134 | 127 | 131 | 156,000 | 655 |
| 2002-02-14 | 131 | 143 | 131 | 134 | 355,000 | 670 |
| 2002-02-13 | 125 | 132 | 124 | 131 | 224,000 | 655 |
| 2002-02-12 | 122 | 127 | 121 | 124 | 214,000 | 620 |
| 2002-02-08 | 114 | 119 | 113 | 118 | 119,000 | 590 |
| 2002-02-07 | 114 | 114 | 111 | 113 | 96,000 | 565 |
| 2002-02-06 | 113 | 114 | 112 | 114 | 112,000 | 570 |
| 2002-02-05 | 116 | 117 | 114 | 115 | 103,000 | 575 |
| 2002-02-04 | 114 | 119 | 114 | 116 | 92,000 | 580 |
| 2002-02-01 | 118 | 120 | 114 | 114 | 137,000 | 570 |
| 2002-01-31 | 115 | 121 | 115 | 119 | 144,000 | 595 |
| 2002-01-30 | 119 | 119 | 112 | 115 | 54,000 | 575 |
| 2002-01-29 | 120 | 120 | 115 | 119 | 43,000 | 595 |
| 2002-01-28 | 116 | 120 | 116 | 120 | 68,000 | 600 |
| 2002-01-25 | 120 | 120 | 118 | 118 | 79,000 | 590 |
| 2002-01-24 | 112 | 120 | 112 | 120 | 85,000 | 600 |
| 2002-01-23 | 117 | 117 | 113 | 116 | 48,000 | 580 |
| 2002-01-22 | 120 | 121 | 114 | 121 | 122,000 | 605 |
| 2002-01-21 | 117 | 121 | 110 | 121 | 94,000 | 605 |
| 2002-01-18 | 108 | 118 | 107 | 118 | 48,000 | 590 |
| 2002-01-17 | 108 | 110 | 105 | 105 | 69,000 | 525 |
| 2002-01-16 | 106 | 107 | 105 | 107 | 36,000 | 535 |
| 2002-01-15 | 104 | 109 | 104 | 106 | 90,000 | 530 |
| 2002-01-11 | 116 | 116 | 109 | 109 | 105,000 | 545 |
| 2002-01-10 | 116 | 116 | 113 | 113 | 37,000 | 565 |
| 2002-01-09 | 116 | 117 | 115 | 116 | 32,000 | 580 |
| 2002-01-08 | 122 | 122 | 116 | 116 | 102,000 | 580 |
| 2002-01-07 | 118 | 121 | 118 | 121 | 67,000 | 605 |
| 2002-01-04 | 121 | 122 | 118 | 119 | 13,000 | 595 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
