6023 ダイハツディーゼル(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1984-12-25 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1984-12-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1984-12-22 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1984-12-21 | 245 | 245 | 243 | 243 | 10,000 | 243 |
| 1984-12-20 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1984-12-18 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1984-12-17 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1984-12-14 | 255 | 255 | 250 | 250 | 13,000 | 250 |
| 1984-12-13 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1984-12-12 | 250 | 253 | 250 | 250 | 13,000 | 250 |
| 1984-12-11 | 250 | 251 | 250 | 250 | 26,000 | 250 |
| 1984-12-10 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1984-12-07 | 240 | 250 | 240 | 250 | 10,000 | 250 |
| 1984-12-05 | 242 | 242 | 235 | 235 | 5,000 | 235 |
| 1984-12-04 | 235 | 237 | 235 | 235 | 9,000 | 235 |
| 1984-12-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-11-30 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1984-11-29 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1984-11-28 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 1984-11-27 | 235 | 235 | 228 | 228 | 12,000 | 228 |
| 1984-11-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-11-24 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1984-11-22 | 235 | 242 | 235 | 242 | 8,000 | 242 |
| 1984-11-21 | 250 | 255 | 245 | 245 | 15,000 | 245 |
| 1984-11-20 | 250 | 250 | 249 | 249 | 8,000 | 249 |
| 1984-11-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-11-17 | 245 | 250 | 244 | 244 | 9,000 | 244 |
| 1984-11-16 | 250 | 250 | 232 | 232 | 29,000 | 232 |
| 1984-11-15 | 225 | 250 | 225 | 250 | 20,000 | 250 |
| 1984-11-14 | 224 | 225 | 221 | 221 | 6,000 | 221 |
| 1984-11-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1984-11-12 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1984-11-09 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 1984-11-08 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1984-11-07 | 237 | 240 | 230 | 230 | 16,000 | 230 |
| 1984-11-06 | 236 | 239 | 235 | 235 | 20,000 | 235 |
| 1984-11-05 | 255 | 255 | 240 | 245 | 16,000 | 245 |
| 1984-11-02 | 263 | 270 | 245 | 245 | 72,000 | 245 |
| 1984-11-01 | 245 | 282 | 245 | 261 | 299,000 | 261 |
| 1984-10-31 | 231 | 232 | 230 | 230 | 23,000 | 230 |
| 1984-10-30 | 224 | 255 | 223 | 235 | 46,000 | 235 |
| 1984-10-27 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 1984-10-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1984-10-25 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1984-10-24 | 220 | 222 | 220 | 220 | 13,000 | 220 |
| 1984-10-23 | 225 | 226 | 220 | 220 | 12,000 | 220 |
| 1984-10-22 | 220 | 223 | 220 | 220 | 9,000 | 220 |
| 1984-10-20 | 220 | 220 | 211 | 211 | 3,000 | 211 |
| 1984-10-19 | 227 | 227 | 227 | 227 | 6,000 | 227 |
| 1984-10-18 | 205 | 205 | 205 | 205 | 16,000 | 205 |
| 1984-10-16 | 206 | 206 | 202 | 202 | 4,000 | 202 |
| 1984-10-15 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 1984-10-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-10-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1984-10-09 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1984-10-08 | 223 | 227 | 210 | 210 | 15,000 | 210 |
| 1984-10-06 | 228 | 228 | 225 | 225 | 4,000 | 225 |
| 1984-10-05 | 228 | 229 | 225 | 229 | 13,000 | 229 |
| 1984-10-04 | 232 | 232 | 225 | 225 | 38,000 | 225 |
| 1984-10-03 | 208 | 235 | 208 | 235 | 73,000 | 235 |
| 1984-10-02 | 204 | 205 | 202 | 202 | 11,000 | 202 |
| 1984-10-01 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 1984-09-29 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1984-09-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1984-09-27 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1984-09-26 | 203 | 203 | 202 | 202 | 7,000 | 202 |
| 1984-09-25 | 204 | 204 | 202 | 202 | 15,000 | 202 |
| 1984-09-22 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 1984-09-21 | 203 | 204 | 203 | 204 | 6,000 | 204 |
| 1984-09-20 | 203 | 204 | 203 | 204 | 5,000 | 204 |
| 1984-09-19 | 203 | 203 | 202 | 203 | 15,000 | 203 |
| 1984-09-18 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 1984-09-17 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1984-09-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1984-09-13 | 205 | 205 | 203 | 204 | 12,000 | 204 |
| 1984-09-12 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 1984-09-07 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 1984-09-06 | 206 | 206 | 204 | 204 | 8,000 | 204 |
| 1984-09-05 | 206 | 210 | 206 | 206 | 11,000 | 206 |
| 1984-09-04 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1984-09-03 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 1984-08-31 | 205 | 205 | 204 | 204 | 3,000 | 204 |
| 1984-08-30 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1984-08-29 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1984-08-28 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-08-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-08-24 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1984-08-23 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1984-08-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-08-20 | 203 | 203 | 203 | 203 | 8,000 | 203 |
| 1984-08-15 | 206 | 206 | 202 | 202 | 6,000 | 202 |
| 1984-08-14 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1984-08-09 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-08-08 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-08-02 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1984-08-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-07-31 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1984-07-27 | 207 | 207 | 206 | 206 | 9,000 | 206 |
| 1984-07-26 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1984-07-25 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1984-07-24 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1984-07-23 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1984-07-20 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1984-07-19 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 1984-07-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-07-16 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 1984-07-13 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1984-07-12 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1984-07-11 | 220 | 220 | 218 | 218 | 15,000 | 218 |
| 1984-07-10 | 225 | 225 | 220 | 220 | 13,000 | 220 |
| 1984-07-09 | 215 | 218 | 211 | 218 | 3,000 | 218 |
| 1984-07-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1984-07-02 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 1984-06-29 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1984-06-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1984-06-27 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1984-06-26 | 205 | 210 | 205 | 210 | 14,000 | 210 |
| 1984-06-25 | 206 | 206 | 205 | 205 | 7,000 | 205 |
| 1984-06-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-06-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1984-06-21 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1984-06-20 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1984-06-19 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1984-06-15 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 1984-06-14 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 1984-06-13 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1984-06-11 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1984-06-07 | 205 | 205 | 202 | 202 | 2,000 | 202 |
| 1984-06-06 | 202 | 208 | 201 | 201 | 23,000 | 201 |
| 1984-06-05 | 206 | 206 | 201 | 201 | 5,000 | 201 |
| 1984-06-04 | 218 | 218 | 215 | 215 | 79,000 | 215 |
| 1984-06-02 | 215 | 215 | 207 | 215 | 9,000 | 215 |
| 1984-06-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-05-31 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-05-30 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1984-05-29 | 217 | 217 | 215 | 215 | 11,000 | 215 |
| 1984-05-28 | 218 | 218 | 218 | 218 | 77,000 | 218 |
| 1984-05-26 | 218 | 218 | 215 | 215 | 2,000 | 215 |
| 1984-05-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-05-24 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1984-05-23 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1984-05-21 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1984-05-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-05-16 | 218 | 220 | 218 | 220 | 6,000 | 220 |
| 1984-05-15 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1984-05-14 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-05-11 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 1984-05-10 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 1984-05-09 | 219 | 219 | 218 | 218 | 6,000 | 218 |
| 1984-05-08 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 1984-05-07 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1984-05-04 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1984-05-02 | 220 | 220 | 218 | 220 | 14,000 | 220 |
| 1984-05-01 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 1984-04-27 | 221 | 223 | 220 | 223 | 8,000 | 223 |
| 1984-04-26 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 1984-04-25 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1984-04-24 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-04-19 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1984-04-17 | 223 | 223 | 220 | 220 | 12,000 | 220 |
| 1984-04-13 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1984-04-12 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1984-04-11 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 1984-04-10 | 220 | 221 | 219 | 221 | 7,000 | 221 |
| 1984-04-09 | 220 | 225 | 220 | 220 | 14,000 | 220 |
| 1984-04-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1984-04-05 | 218 | 220 | 218 | 218 | 3,000 | 218 |
| 1984-04-04 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1984-04-03 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 1984-04-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1984-03-31 | 220 | 220 | 220 | 220 | 23,000 | 220 |
| 1984-03-30 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1984-03-29 | 225 | 225 | 223 | 225 | 3,000 | 225 |
| 1984-03-28 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1984-03-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1984-03-26 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1984-03-24 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 1984-03-22 | 225 | 225 | 218 | 219 | 6,000 | 219 |
| 1984-03-21 | 217 | 217 | 217 | 217 | 12,000 | 217 |
| 1984-03-17 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1984-03-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1984-03-15 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 1984-03-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-03-13 | 225 | 225 | 225 | 225 | 28,000 | 225 |
| 1984-03-12 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1984-03-09 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1984-03-07 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1984-03-06 | 228 | 228 | 225 | 225 | 7,000 | 225 |
| 1984-03-02 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-03-01 | 230 | 230 | 230 | 230 | 36,000 | 230 |
| 1984-02-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-02-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-02-27 | 220 | 225 | 220 | 225 | 10,000 | 225 |
| 1984-02-25 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 1984-02-24 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 1984-02-23 | 220 | 220 | 220 | 220 | 20,000 | 220 |
| 1984-02-22 | 223 | 223 | 220 | 220 | 15,000 | 220 |
| 1984-02-21 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1984-02-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-02-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1984-02-17 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1984-02-16 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1984-02-15 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 1984-02-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1984-02-10 | 224 | 225 | 224 | 225 | 13,000 | 225 |
| 1984-02-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-02-08 | 228 | 228 | 225 | 225 | 13,000 | 225 |
| 1984-02-07 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1984-02-04 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 1984-02-03 | 230 | 232 | 230 | 231 | 7,000 | 231 |
| 1984-02-02 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1984-02-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-01-31 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 1984-01-30 | 233 | 233 | 231 | 231 | 5,000 | 231 |
| 1984-01-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1984-01-27 | 230 | 231 | 225 | 231 | 12,000 | 231 |
| 1984-01-26 | 220 | 230 | 220 | 230 | 14,000 | 230 |
| 1984-01-25 | 236 | 236 | 230 | 230 | 7,000 | 230 |
| 1984-01-24 | 239 | 239 | 236 | 236 | 3,000 | 236 |
| 1984-01-23 | 231 | 236 | 231 | 236 | 17,000 | 236 |
| 1984-01-20 | 231 | 233 | 230 | 230 | 5,000 | 230 |
| 1984-01-19 | 227 | 227 | 220 | 220 | 8,000 | 220 |
| 1984-01-18 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1984-01-17 | 232 | 232 | 230 | 230 | 38,000 | 230 |
| 1984-01-13 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1984-01-12 | 236 | 236 | 230 | 234 | 38,000 | 234 |
| 1984-01-11 | 234 | 235 | 232 | 234 | 32,000 | 234 |
| 1984-01-10 | 233 | 235 | 230 | 230 | 61,000 | 230 |
| 1984-01-09 | 230 | 231 | 230 | 231 | 133,000 | 231 |
| 1984-01-07 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1984-01-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1984-01-05 | 230 | 231 | 230 | 230 | 4,000 | 230 |
| 1984-01-04 | 231 | 231 | 231 | 231 | 1,000 | 231 |
分割・併合履歴 ： なし