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

6622 (株)ダイヘン の時系列データ [2002年度]

6622 (株)ダイヘンの時系列データ [2002年度]