6622 (株)ダイヘン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 173 | 176 | 172 | 172 | 245,000 | 860 |
| 2003-12-29 | 164 | 170 | 162 | 170 | 413,000 | 850 |
| 2003-12-26 | 161 | 164 | 160 | 162 | 282,000 | 810 |
| 2003-12-25 | 152 | 162 | 150 | 159 | 470,000 | 795 |
| 2003-12-24 | 153 | 155 | 149 | 149 | 526,000 | 745 |
| 2003-12-22 | 155 | 157 | 152 | 157 | 316,000 | 785 |
| 2003-12-19 | 160 | 162 | 155 | 157 | 367,000 | 785 |
| 2003-12-18 | 163 | 163 | 158 | 160 | 222,000 | 800 |
| 2003-12-17 | 164 | 167 | 162 | 163 | 225,000 | 815 |
| 2003-12-16 | 165 | 165 | 161 | 162 | 165,000 | 810 |
| 2003-12-15 | 165 | 169 | 165 | 167 | 190,000 | 835 |
| 2003-12-12 | 167 | 167 | 163 | 164 | 347,000 | 820 |
| 2003-12-11 | 165 | 166 | 161 | 162 | 327,000 | 810 |
| 2003-12-10 | 168 | 169 | 162 | 164 | 321,000 | 820 |
| 2003-12-09 | 172 | 175 | 167 | 172 | 271,000 | 860 |
| 2003-12-08 | 175 | 177 | 170 | 172 | 340,000 | 860 |
| 2003-12-05 | 182 | 182 | 173 | 175 | 360,000 | 875 |
| 2003-12-04 | 178 | 184 | 176 | 182 | 955,000 | 910 |
| 2003-12-03 | 168 | 185 | 167 | 181 | 3,077,000 | 905 |
| 2003-12-02 | 169 | 171 | 166 | 167 | 238,000 | 835 |
| 2003-12-01 | 163 | 169 | 161 | 165 | 274,000 | 825 |
| 2003-11-28 | 171 | 171 | 167 | 171 | 154,000 | 855 |
| 2003-11-27 | 173 | 173 | 168 | 170 | 238,000 | 850 |
| 2003-11-26 | 168 | 172 | 166 | 171 | 329,000 | 855 |
| 2003-11-25 | 166 | 170 | 166 | 168 | 315,000 | 840 |
| 2003-11-21 | 158 | 163 | 158 | 161 | 366,000 | 805 |
| 2003-11-20 | 162 | 164 | 158 | 163 | 485,000 | 815 |
| 2003-11-19 | 158 | 161 | 155 | 157 | 620,000 | 785 |
| 2003-11-18 | 166 | 168 | 158 | 166 | 1,061,000 | 830 |
| 2003-11-17 | 180 | 180 | 165 | 167 | 1,223,000 | 835 |
| 2003-11-14 | 191 | 194 | 186 | 187 | 703,000 | 935 |
| 2003-11-13 | 200 | 203 | 191 | 194 | 1,029,000 | 970 |
| 2003-11-12 | 190 | 197 | 189 | 193 | 1,141,000 | 965 |
| 2003-11-11 | 188 | 190 | 179 | 189 | 1,765,000 | 945 |
| 2003-11-10 | 200 | 208 | 194 | 198 | 2,030,000 | 990 |
| 2003-11-07 | 194 | 209 | 185 | 209 | 3,836,000 | 1,045 |
| 2003-11-06 | 210 | 214 | 191 | 192 | 4,178,000 | 960 |
| 2003-11-05 | 205 | 219 | 203 | 214 | 5,657,000 | 1,070 |
| 2003-11-04 | 207 | 213 | 203 | 207 | 3,445,000 | 1,035 |
| 2003-10-31 | 217 | 223 | 201 | 203 | 13,467,000 | 1,015 |
| 2003-10-30 | 207 | 222 | 203 | 222 | 28,916,000 | 1,110 |
| 2003-10-29 | 163 | 174 | 157 | 172 | 3,771,000 | 860 |
| 2003-10-28 | 162 | 162 | 155 | 158 | 668,000 | 790 |
| 2003-10-27 | 162 | 168 | 161 | 162 | 1,563,000 | 810 |
| 2003-10-24 | 155 | 161 | 152 | 158 | 992,000 | 790 |
| 2003-10-23 | 158 | 161 | 148 | 150 | 1,821,000 | 750 |
| 2003-10-22 | 147 | 166 | 147 | 162 | 4,760,000 | 810 |
| 2003-10-21 | 153 | 153 | 146 | 146 | 369,000 | 730 |
| 2003-10-20 | 147 | 151 | 146 | 150 | 658,000 | 750 |
| 2003-10-17 | 144 | 149 | 143 | 145 | 466,000 | 725 |
| 2003-10-16 | 142 | 145 | 141 | 142 | 246,000 | 710 |
| 2003-10-15 | 141 | 142 | 140 | 141 | 73,000 | 705 |
| 2003-10-14 | 144 | 144 | 140 | 140 | 163,000 | 700 |
| 2003-10-10 | 140 | 142 | 139 | 141 | 159,000 | 705 |
| 2003-10-09 | 141 | 141 | 140 | 141 | 98,000 | 705 |
| 2003-10-08 | 142 | 143 | 141 | 142 | 86,000 | 710 |
| 2003-10-07 | 142 | 145 | 141 | 141 | 130,000 | 705 |
| 2003-10-06 | 144 | 146 | 142 | 142 | 203,000 | 710 |
| 2003-10-03 | 143 | 146 | 142 | 145 | 191,000 | 725 |
| 2003-10-02 | 140 | 147 | 140 | 146 | 183,000 | 730 |
| 2003-10-01 | 138 | 141 | 137 | 140 | 111,000 | 700 |
| 2003-09-30 | 143 | 143 | 140 | 142 | 125,000 | 710 |
| 2003-09-29 | 139 | 142 | 137 | 142 | 141,000 | 710 |
| 2003-09-26 | 137 | 141 | 136 | 140 | 116,000 | 700 |
| 2003-09-25 | 138 | 140 | 138 | 139 | 112,000 | 695 |
| 2003-09-24 | 142 | 144 | 139 | 139 | 189,000 | 695 |
| 2003-09-22 | 145 | 146 | 143 | 145 | 169,000 | 725 |
| 2003-09-19 | 149 | 149 | 147 | 148 | 155,000 | 740 |
| 2003-09-18 | 152 | 152 | 145 | 150 | 263,000 | 750 |
| 2003-09-17 | 153 | 155 | 151 | 151 | 482,000 | 755 |
| 2003-09-16 | 153 | 155 | 152 | 153 | 241,000 | 765 |
| 2003-09-12 | 154 | 154 | 152 | 153 | 324,000 | 765 |
| 2003-09-11 | 151 | 153 | 148 | 152 | 367,000 | 760 |
| 2003-09-10 | 156 | 156 | 154 | 154 | 520,000 | 770 |
| 2003-09-09 | 152 | 161 | 152 | 157 | 3,868,000 | 785 |
| 2003-09-08 | 151 | 154 | 151 | 153 | 712,000 | 765 |
| 2003-09-05 | 150 | 156 | 149 | 153 | 1,490,000 | 765 |
| 2003-09-04 | 148 | 152 | 148 | 150 | 505,000 | 750 |
| 2003-09-03 | 151 | 151 | 148 | 148 | 241,000 | 740 |
| 2003-09-02 | 152 | 152 | 148 | 149 | 439,000 | 745 |
| 2003-09-01 | 146 | 153 | 146 | 150 | 705,000 | 750 |
| 2003-08-29 | 148 | 148 | 146 | 146 | 225,000 | 730 |
| 2003-08-28 | 151 | 152 | 145 | 146 | 759,000 | 730 |
| 2003-08-27 | 145 | 156 | 145 | 151 | 2,737,000 | 755 |
| 2003-08-26 | 142 | 145 | 142 | 143 | 234,000 | 715 |
| 2003-08-25 | 144 | 144 | 141 | 143 | 148,000 | 715 |
| 2003-08-22 | 144 | 145 | 142 | 143 | 268,000 | 715 |
| 2003-08-21 | 142 | 144 | 141 | 143 | 175,000 | 715 |
| 2003-08-20 | 145 | 145 | 142 | 145 | 296,000 | 725 |
| 2003-08-19 | 147 | 148 | 144 | 145 | 718,000 | 725 |
| 2003-08-18 | 138 | 145 | 138 | 143 | 579,000 | 715 |
| 2003-08-15 | 138 | 142 | 136 | 136 | 388,000 | 680 |
| 2003-08-14 | 131 | 138 | 131 | 136 | 245,000 | 680 |
| 2003-08-13 | 130 | 131 | 130 | 130 | 187,000 | 650 |
| 2003-08-12 | 128 | 132 | 128 | 129 | 131,000 | 645 |
| 2003-08-11 | 129 | 131 | 126 | 129 | 99,000 | 645 |
| 2003-08-08 | 129 | 130 | 127 | 127 | 115,000 | 635 |
| 2003-08-07 | 129 | 135 | 128 | 130 | 161,000 | 650 |
| 2003-08-06 | 129 | 130 | 128 | 129 | 88,000 | 645 |
| 2003-08-05 | 132 | 132 | 129 | 129 | 168,000 | 645 |
| 2003-08-04 | 135 | 135 | 133 | 133 | 79,000 | 665 |
| 2003-08-01 | 135 | 136 | 134 | 135 | 144,000 | 675 |
| 2003-07-31 | 139 | 139 | 135 | 135 | 162,000 | 675 |
| 2003-07-30 | 138 | 139 | 136 | 136 | 115,000 | 680 |
| 2003-07-29 | 138 | 139 | 138 | 139 | 135,000 | 695 |
| 2003-07-28 | 135 | 138 | 135 | 137 | 133,000 | 685 |
| 2003-07-25 | 133 | 135 | 132 | 133 | 134,000 | 665 |
| 2003-07-24 | 137 | 137 | 134 | 134 | 163,000 | 670 |
| 2003-07-23 | 133 | 138 | 132 | 138 | 152,000 | 690 |
| 2003-07-22 | 132 | 133 | 131 | 133 | 144,000 | 665 |
| 2003-07-18 | 127 | 133 | 127 | 131 | 211,000 | 655 |
| 2003-07-17 | 139 | 140 | 129 | 132 | 359,000 | 660 |
| 2003-07-16 | 143 | 144 | 138 | 142 | 295,000 | 710 |
| 2003-07-15 | 145 | 147 | 143 | 143 | 220,000 | 715 |
| 2003-07-14 | 142 | 145 | 141 | 145 | 220,000 | 725 |
| 2003-07-11 | 145 | 145 | 142 | 142 | 192,000 | 710 |
| 2003-07-10 | 145 | 146 | 143 | 145 | 180,000 | 725 |
| 2003-07-09 | 144 | 145 | 142 | 145 | 316,000 | 725 |
| 2003-07-08 | 149 | 151 | 145 | 146 | 531,000 | 730 |
| 2003-07-07 | 145 | 152 | 143 | 147 | 1,166,000 | 735 |
| 2003-07-04 | 142 | 146 | 142 | 145 | 482,000 | 725 |
| 2003-07-03 | 152 | 153 | 141 | 146 | 1,217,000 | 730 |
| 2003-07-02 | 148 | 155 | 148 | 151 | 3,054,000 | 755 |
| 2003-07-01 | 153 | 153 | 146 | 148 | 1,654,000 | 740 |
| 2003-06-30 | 145 | 150 | 143 | 149 | 1,071,000 | 745 |
| 2003-06-27 | 139 | 147 | 137 | 146 | 1,630,000 | 730 |
| 2003-06-26 | 136 | 138 | 136 | 138 | 207,000 | 690 |
| 2003-06-25 | 138 | 139 | 136 | 138 | 226,000 | 690 |
| 2003-06-24 | 139 | 139 | 137 | 137 | 232,000 | 685 |
| 2003-06-23 | 140 | 142 | 139 | 141 | 475,000 | 705 |
| 2003-06-20 | 136 | 141 | 135 | 139 | 541,000 | 695 |
| 2003-06-19 | 136 | 138 | 135 | 136 | 457,000 | 680 |
| 2003-06-18 | 138 | 139 | 135 | 135 | 264,000 | 675 |
| 2003-06-17 | 139 | 142 | 135 | 138 | 351,000 | 690 |
| 2003-06-16 | 143 | 143 | 138 | 138 | 297,000 | 690 |
| 2003-06-13 | 144 | 144 | 141 | 142 | 354,000 | 710 |
| 2003-06-12 | 146 | 146 | 142 | 143 | 319,000 | 715 |
| 2003-06-11 | 145 | 148 | 144 | 145 | 831,000 | 725 |
| 2003-06-10 | 143 | 145 | 141 | 143 | 310,000 | 715 |
| 2003-06-09 | 142 | 145 | 141 | 144 | 415,000 | 720 |
| 2003-06-06 | 143 | 143 | 139 | 141 | 255,000 | 705 |
| 2003-06-05 | 147 | 147 | 140 | 142 | 476,000 | 710 |
| 2003-06-04 | 136 | 147 | 136 | 146 | 1,216,000 | 730 |
| 2003-06-03 | 138 | 138 | 136 | 137 | 188,000 | 685 |
| 2003-06-02 | 139 | 139 | 136 | 138 | 111,000 | 690 |
| 2003-05-30 | 138 | 139 | 135 | 135 | 220,000 | 675 |
| 2003-05-29 | 134 | 136 | 133 | 136 | 196,000 | 680 |
| 2003-05-28 | 136 | 136 | 133 | 134 | 161,000 | 670 |
| 2003-05-27 | 139 | 139 | 134 | 134 | 181,000 | 670 |
| 2003-05-26 | 139 | 140 | 134 | 135 | 210,000 | 675 |
| 2003-05-23 | 137 | 139 | 137 | 139 | 209,000 | 695 |
| 2003-05-22 | 141 | 141 | 138 | 138 | 124,000 | 690 |
| 2003-05-21 | 138 | 144 | 136 | 140 | 311,000 | 700 |
| 2003-05-20 | 140 | 144 | 138 | 141 | 312,000 | 705 |
| 2003-05-19 | 141 | 142 | 136 | 139 | 212,000 | 695 |
| 2003-05-16 | 145 | 145 | 143 | 143 | 230,000 | 715 |
| 2003-05-15 | 145 | 148 | 143 | 146 | 236,000 | 730 |
| 2003-05-14 | 145 | 149 | 145 | 145 | 490,000 | 725 |
| 2003-05-13 | 147 | 149 | 143 | 143 | 839,000 | 715 |
| 2003-05-12 | 140 | 154 | 137 | 150 | 3,239,000 | 750 |
| 2003-05-09 | 136 | 138 | 133 | 137 | 287,000 | 685 |
| 2003-05-08 | 138 | 141 | 136 | 137 | 409,000 | 685 |
| 2003-05-07 | 143 | 144 | 136 | 136 | 547,000 | 680 |
| 2003-05-06 | 144 | 144 | 138 | 140 | 741,000 | 700 |
| 2003-05-02 | 140 | 145 | 135 | 144 | 1,566,000 | 720 |
| 2003-05-01 | 130 | 141 | 125 | 135 | 926,000 | 675 |
| 2003-04-30 | 130 | 134 | 125 | 130 | 321,000 | 650 |
| 2003-04-28 | 137 | 137 | 130 | 130 | 465,000 | 650 |
| 2003-04-25 | 130 | 138 | 126 | 134 | 511,000 | 670 |
| 2003-04-24 | 136 | 136 | 129 | 133 | 369,000 | 665 |
| 2003-04-23 | 140 | 141 | 130 | 131 | 642,000 | 655 |
| 2003-04-22 | 147 | 150 | 138 | 141 | 2,179,000 | 705 |
| 2003-04-21 | 122 | 150 | 122 | 150 | 6,312,000 | 750 |
| 2003-04-18 | 121 | 121 | 119 | 121 | 91,000 | 605 |
| 2003-04-17 | 122 | 122 | 118 | 120 | 161,000 | 600 |
| 2003-04-16 | 122 | 124 | 121 | 121 | 115,000 | 605 |
| 2003-04-15 | 122 | 122 | 119 | 122 | 71,000 | 610 |
| 2003-04-14 | 124 | 126 | 119 | 122 | 194,000 | 610 |
| 2003-04-11 | 124 | 127 | 121 | 121 | 494,000 | 605 |
| 2003-04-10 | 122 | 123 | 121 | 122 | 182,000 | 610 |
| 2003-04-09 | 121 | 125 | 120 | 124 | 451,000 | 620 |
| 2003-04-08 | 127 | 128 | 117 | 119 | 876,000 | 595 |
| 2003-04-07 | 124 | 129 | 121 | 129 | 1,775,000 | 645 |
| 2003-04-04 | 115 | 121 | 113 | 120 | 1,147,000 | 600 |
| 2003-04-03 | 110 | 116 | 109 | 113 | 365,000 | 565 |
| 2003-04-02 | 108 | 110 | 108 | 110 | 114,000 | 550 |
| 2003-04-01 | 105 | 107 | 105 | 106 | 238,000 | 530 |
| 2003-03-31 | 115 | 115 | 106 | 106 | 201,000 | 530 |
| 2003-03-28 | 109 | 114 | 108 | 112 | 569,000 | 560 |
| 2003-03-27 | 110 | 110 | 107 | 108 | 333,000 | 540 |
| 2003-03-26 | 111 | 111 | 109 | 109 | 140,000 | 545 |
| 2003-03-25 | 113 | 115 | 108 | 113 | 673,000 | 565 |
| 2003-03-24 | 112 | 117 | 112 | 116 | 813,000 | 580 |
| 2003-03-20 | 112 | 113 | 103 | 111 | 974,000 | 555 |
| 2003-03-19 | 98 | 117 | 97 | 110 | 2,178,000 | 550 |
| 2003-03-18 | 101 | 102 | 94 | 94 | 800,000 | 470 |
| 2003-03-17 | 102 | 102 | 99 | 99 | 256,000 | 495 |
| 2003-03-14 | 104 | 105 | 102 | 102 | 664,000 | 510 |
| 2003-03-13 | 106 | 106 | 102 | 103 | 222,000 | 515 |
| 2003-03-12 | 105 | 106 | 104 | 106 | 316,000 | 530 |
| 2003-03-11 | 108 | 109 | 105 | 105 | 116,000 | 525 |
| 2003-03-10 | 111 | 114 | 108 | 109 | 119,000 | 545 |
| 2003-03-07 | 121 | 121 | 116 | 116 | 105,000 | 580 |
| 2003-03-06 | 121 | 123 | 120 | 122 | 149,000 | 610 |
| 2003-03-05 | 120 | 124 | 120 | 121 | 94,000 | 605 |
| 2003-03-04 | 124 | 124 | 120 | 121 | 138,000 | 605 |
| 2003-03-03 | 120 | 122 | 119 | 121 | 92,000 | 605 |
| 2003-02-28 | 124 | 124 | 119 | 122 | 107,000 | 610 |
| 2003-02-27 | 122 | 122 | 117 | 119 | 41,000 | 595 |
| 2003-02-26 | 116 | 118 | 116 | 117 | 95,000 | 585 |
| 2003-02-25 | 121 | 121 | 118 | 118 | 133,000 | 590 |
| 2003-02-24 | 125 | 125 | 120 | 121 | 109,000 | 605 |
| 2003-02-21 | 126 | 127 | 125 | 125 | 95,000 | 625 |
| 2003-02-20 | 130 | 130 | 126 | 126 | 135,000 | 630 |
| 2003-02-19 | 133 | 133 | 128 | 128 | 131,000 | 640 |
| 2003-02-18 | 134 | 134 | 130 | 133 | 124,000 | 665 |
| 2003-02-17 | 131 | 134 | 129 | 134 | 296,000 | 670 |
| 2003-02-14 | 128 | 131 | 127 | 128 | 137,000 | 640 |
| 2003-02-13 | 131 | 131 | 129 | 130 | 105,000 | 650 |
| 2003-02-12 | 128 | 131 | 127 | 131 | 134,000 | 655 |
| 2003-02-10 | 127 | 128 | 127 | 128 | 115,000 | 640 |
| 2003-02-07 | 128 | 130 | 126 | 129 | 323,000 | 645 |
| 2003-02-06 | 123 | 132 | 120 | 132 | 664,000 | 660 |
| 2003-02-05 | 116 | 123 | 115 | 120 | 255,000 | 600 |
| 2003-02-04 | 114 | 116 | 114 | 115 | 66,000 | 575 |
| 2003-02-03 | 109 | 113 | 109 | 113 | 31,000 | 565 |
| 2003-01-31 | 110 | 113 | 107 | 110 | 214,000 | 550 |
| 2003-01-30 | 107 | 110 | 107 | 107 | 72,000 | 535 |
| 2003-01-29 | 113 | 113 | 107 | 107 | 177,000 | 535 |
| 2003-01-28 | 115 | 115 | 113 | 113 | 47,000 | 565 |
| 2003-01-27 | 114 | 116 | 112 | 114 | 117,000 | 570 |
| 2003-01-24 | 116 | 121 | 115 | 118 | 221,000 | 590 |
| 2003-01-23 | 114 | 116 | 112 | 114 | 141,000 | 570 |
| 2003-01-22 | 114 | 116 | 113 | 113 | 119,000 | 565 |
| 2003-01-21 | 111 | 117 | 111 | 115 | 152,000 | 575 |
| 2003-01-20 | 104 | 112 | 104 | 112 | 120,000 | 560 |
| 2003-01-17 | 108 | 108 | 106 | 106 | 49,000 | 530 |
| 2003-01-16 | 104 | 109 | 104 | 108 | 99,000 | 540 |
| 2003-01-15 | 104 | 106 | 102 | 104 | 85,000 | 520 |
| 2003-01-14 | 100 | 104 | 99 | 104 | 53,000 | 520 |
| 2003-01-10 | 97 | 101 | 97 | 101 | 39,000 | 505 |
| 2003-01-09 | 98 | 99 | 96 | 99 | 58,000 | 495 |
| 2003-01-08 | 101 | 102 | 100 | 100 | 20,000 | 500 |
| 2003-01-07 | 104 | 104 | 100 | 103 | 37,000 | 515 |
| 2003-01-06 | 101 | 103 | 101 | 103 | 18,000 | 515 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
