6023 ダイハツディーゼル(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1983-12-26 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1983-12-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1983-12-23 | 222 | 222 | 215 | 218 | 3,000 | 218 |
| 1983-12-22 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1983-12-21 | 223 | 223 | 215 | 223 | 6,000 | 223 |
| 1983-12-19 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1983-12-17 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1983-12-16 | 223 | 223 | 215 | 215 | 11,000 | 215 |
| 1983-12-15 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1983-12-14 | 222 | 233 | 222 | 233 | 12,000 | 233 |
| 1983-12-13 | 226 | 235 | 226 | 233 | 12,000 | 233 |
| 1983-12-12 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1983-12-09 | 210 | 210 | 201 | 201 | 47,000 | 201 |
| 1983-12-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1983-12-07 | 210 | 210 | 210 | 210 | 19,000 | 210 |
| 1983-12-06 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1983-12-05 | 203 | 210 | 203 | 210 | 3,000 | 210 |
| 1983-12-03 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1983-12-02 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 1983-11-30 | 208 | 210 | 200 | 200 | 15,000 | 200 |
| 1983-11-29 | 214 | 214 | 200 | 200 | 11,000 | 200 |
| 1983-11-28 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1983-11-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-11-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-11-24 | 214 | 214 | 210 | 210 | 13,000 | 210 |
| 1983-11-22 | 210 | 214 | 210 | 214 | 4,000 | 214 |
| 1983-11-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-11-18 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1983-11-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-11-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-11-10 | 214 | 214 | 208 | 208 | 5,000 | 208 |
| 1983-11-09 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 1983-11-08 | 210 | 210 | 208 | 208 | 7,000 | 208 |
| 1983-11-07 | 209 | 215 | 209 | 210 | 10,000 | 210 |
| 1983-11-05 | 210 | 212 | 210 | 210 | 9,000 | 210 |
| 1983-11-04 | 209 | 209 | 206 | 209 | 7,000 | 209 |
| 1983-11-01 | 209 | 209 | 206 | 206 | 12,000 | 206 |
| 1983-10-31 | 209 | 209 | 205 | 205 | 48,000 | 205 |
| 1983-10-29 | 209 | 209 | 209 | 209 | 14,000 | 209 |
| 1983-10-28 | 209 | 209 | 209 | 209 | 413,000 | 209 |
| 1983-10-27 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-10-26 | 207 | 210 | 207 | 210 | 3,000 | 210 |
| 1983-10-25 | 205 | 206 | 205 | 205 | 6,000 | 205 |
| 1983-10-24 | 206 | 206 | 205 | 205 | 13,000 | 205 |
| 1983-10-22 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 1983-10-20 | 207 | 207 | 206 | 206 | 5,000 | 206 |
| 1983-10-19 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1983-10-18 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1983-10-13 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1983-10-12 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1983-10-11 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1983-10-07 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1983-10-05 | 208 | 208 | 208 | 208 | 14,000 | 208 |
| 1983-10-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-10-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-10-01 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1983-09-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-09-29 | 210 | 211 | 210 | 210 | 9,000 | 210 |
| 1983-09-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-09-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-09-24 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1983-09-22 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1983-09-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-09-20 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 1983-09-19 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1983-09-17 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-09-14 | 205 | 210 | 203 | 210 | 5,000 | 210 |
| 1983-09-12 | 210 | 210 | 208 | 208 | 6,000 | 208 |
| 1983-09-09 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 1983-09-08 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1983-09-07 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1983-09-06 | 211 | 211 | 208 | 208 | 2,000 | 208 |
| 1983-09-05 | 210 | 211 | 210 | 210 | 18,000 | 210 |
| 1983-09-02 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1983-09-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-08-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-08-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-08-26 | 218 | 218 | 210 | 210 | 16,000 | 210 |
| 1983-08-25 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1983-08-24 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1983-08-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-08-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-08-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-08-15 | 216 | 216 | 210 | 210 | 6,000 | 210 |
| 1983-08-12 | 215 | 216 | 215 | 216 | 7,000 | 216 |
| 1983-08-11 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1983-08-09 | 219 | 219 | 216 | 216 | 2,000 | 216 |
| 1983-08-08 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 1983-08-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1983-08-01 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1983-07-30 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1983-07-29 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-07-27 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 1983-07-25 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1983-07-23 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1983-07-22 | 210 | 229 | 210 | 229 | 14,000 | 229 |
| 1983-07-21 | 216 | 216 | 210 | 210 | 23,000 | 210 |
| 1983-07-20 | 216 | 216 | 215 | 216 | 7,000 | 216 |
| 1983-07-19 | 218 | 218 | 215 | 215 | 14,000 | 215 |
| 1983-07-15 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1983-07-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1983-07-12 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1983-07-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-07-09 | 229 | 229 | 229 | 229 | 9,000 | 229 |
| 1983-07-07 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1983-07-06 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 1983-07-04 | 220 | 220 | 217 | 217 | 11,000 | 217 |
| 1983-07-02 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 1983-06-28 | 230 | 230 | 227 | 227 | 3,000 | 227 |
| 1983-06-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-06-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1983-06-22 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 1983-06-21 | 220 | 232 | 220 | 232 | 93,000 | 232 |
| 1983-06-20 | 230 | 230 | 220 | 220 | 3,000 | 220 |
| 1983-06-17 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1983-06-16 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1983-06-15 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 1983-06-14 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 1983-06-13 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1983-06-10 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-06-07 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 1983-06-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1983-06-04 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1983-06-03 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 1983-06-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-06-01 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1983-05-31 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1983-05-26 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1983-05-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1983-05-24 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-05-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-05-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1983-05-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-05-12 | 229 | 235 | 229 | 235 | 6,000 | 235 |
| 1983-05-11 | 227 | 227 | 225 | 225 | 10,000 | 225 |
| 1983-05-10 | 229 | 229 | 227 | 227 | 6,000 | 227 |
| 1983-05-09 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 1983-05-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-05-04 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1983-04-28 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1983-04-27 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-04-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-04-20 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 1983-04-19 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1983-04-18 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 1983-04-15 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1983-04-14 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1983-04-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-04-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-04-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-04-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-04-08 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1983-04-07 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 1983-04-06 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1983-04-05 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1983-04-01 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 1983-03-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-03-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-03-29 | 227 | 227 | 227 | 227 | 6,000 | 227 |
| 1983-03-26 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 1983-03-24 | 229 | 229 | 228 | 228 | 7,000 | 228 |
| 1983-03-23 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 1983-03-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1983-03-18 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1983-03-17 | 221 | 229 | 221 | 229 | 4,000 | 229 |
| 1983-03-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1983-03-10 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-03-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-03-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-03-02 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1983-03-01 | 230 | 230 | 216 | 216 | 3,000 | 216 |
| 1983-02-28 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1983-02-26 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1983-02-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1983-02-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-02-09 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1983-02-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-02-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-02-03 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1983-02-02 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1983-01-31 | 229 | 230 | 229 | 230 | 14,000 | 230 |
| 1983-01-29 | 229 | 230 | 229 | 230 | 20,000 | 230 |
| 1983-01-28 | 215 | 230 | 215 | 230 | 18,000 | 230 |
| 1983-01-27 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 1983-01-26 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1983-01-25 | 218 | 218 | 215 | 218 | 9,000 | 218 |
| 1983-01-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-01-22 | 243 | 243 | 230 | 230 | 5,000 | 230 |
| 1983-01-21 | 220 | 245 | 220 | 245 | 37,000 | 245 |
| 1983-01-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1983-01-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-01-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-01-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-01-10 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1983-01-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-01-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
分割・併合履歴 ： なし
