6023 ダイハツディーゼル(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1985-12-27 | 230 | 231 | 230 | 231 | 15,000 | 231 |
| 1985-12-26 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1985-12-25 | 230 | 230 | 225 | 225 | 29,000 | 225 |
| 1985-12-24 | 231 | 231 | 230 | 230 | 9,000 | 230 |
| 1985-12-23 | 232 | 232 | 231 | 231 | 12,000 | 231 |
| 1985-12-21 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1985-12-20 | 235 | 240 | 232 | 232 | 33,000 | 232 |
| 1985-12-19 | 246 | 246 | 236 | 236 | 4,000 | 236 |
| 1985-12-18 | 236 | 240 | 235 | 235 | 9,000 | 235 |
| 1985-12-17 | 240 | 240 | 235 | 236 | 25,000 | 236 |
| 1985-12-16 | 243 | 243 | 240 | 240 | 8,000 | 240 |
| 1985-12-13 | 248 | 248 | 243 | 243 | 18,000 | 243 |
| 1985-12-12 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 1985-12-11 | 249 | 249 | 248 | 248 | 4,000 | 248 |
| 1985-12-10 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1985-12-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-12-07 | 241 | 250 | 241 | 250 | 3,000 | 250 |
| 1985-12-06 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 1985-12-05 | 249 | 249 | 240 | 240 | 5,000 | 240 |
| 1985-12-04 | 240 | 244 | 240 | 240 | 10,000 | 240 |
| 1985-12-03 | 241 | 241 | 240 | 240 | 9,000 | 240 |
| 1985-12-02 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1985-11-30 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1985-11-29 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-11-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1985-11-27 | 250 | 250 | 237 | 237 | 15,000 | 237 |
| 1985-11-26 | 245 | 245 | 236 | 236 | 42,000 | 236 |
| 1985-11-25 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 1985-11-22 | 242 | 247 | 242 | 247 | 3,000 | 247 |
| 1985-11-21 | 241 | 243 | 239 | 239 | 9,000 | 239 |
| 1985-11-20 | 245 | 249 | 245 | 249 | 2,000 | 249 |
| 1985-11-19 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1985-11-18 | 260 | 260 | 236 | 236 | 16,000 | 236 |
| 1985-11-16 | 270 | 270 | 268 | 268 | 35,000 | 268 |
| 1985-11-15 | 238 | 265 | 235 | 265 | 112,000 | 265 |
| 1985-11-14 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-11-13 | 238 | 238 | 237 | 237 | 16,000 | 237 |
| 1985-11-12 | 238 | 242 | 236 | 237 | 39,000 | 237 |
| 1985-11-11 | 250 | 250 | 242 | 242 | 30,000 | 242 |
| 1985-11-08 | 251 | 252 | 250 | 250 | 12,000 | 250 |
| 1985-11-07 | 252 | 252 | 251 | 251 | 12,000 | 251 |
| 1985-11-06 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1985-11-05 | 264 | 264 | 261 | 261 | 5,000 | 261 |
| 1985-11-02 | 260 | 265 | 260 | 260 | 11,000 | 260 |
| 1985-11-01 | 260 | 260 | 260 | 260 | 18,000 | 260 |
| 1985-10-31 | 256 | 257 | 251 | 251 | 11,000 | 251 |
| 1985-10-30 | 253 | 258 | 253 | 255 | 15,000 | 255 |
| 1985-10-29 | 257 | 257 | 250 | 255 | 6,000 | 255 |
| 1985-10-28 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 1985-10-25 | 266 | 266 | 266 | 266 | 9,000 | 266 |
| 1985-10-24 | 270 | 270 | 262 | 266 | 11,000 | 266 |
| 1985-10-23 | 276 | 276 | 270 | 270 | 11,000 | 270 |
| 1985-10-22 | 277 | 277 | 276 | 276 | 22,000 | 276 |
| 1985-10-21 | 288 | 290 | 275 | 275 | 16,000 | 275 |
| 1985-10-19 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 1985-10-18 | 266 | 268 | 266 | 267 | 15,000 | 267 |
| 1985-10-17 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 1985-10-16 | 265 | 266 | 265 | 266 | 13,000 | 266 |
| 1985-10-15 | 267 | 267 | 256 | 257 | 25,000 | 257 |
| 1985-10-14 | 279 | 279 | 270 | 270 | 15,000 | 270 |
| 1985-10-11 | 266 | 284 | 265 | 284 | 14,000 | 284 |
| 1985-10-09 | 287 | 287 | 270 | 270 | 20,000 | 270 |
| 1985-10-08 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1985-10-07 | 300 | 302 | 300 | 300 | 16,000 | 300 |
| 1985-10-05 | 304 | 304 | 297 | 297 | 4,000 | 297 |
| 1985-10-04 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1985-10-03 | 302 | 304 | 302 | 304 | 7,000 | 304 |
| 1985-10-02 | 302 | 302 | 301 | 302 | 3,000 | 302 |
| 1985-10-01 | 291 | 305 | 291 | 301 | 20,000 | 301 |
| 1985-09-30 | 310 | 310 | 290 | 290 | 8,000 | 290 |
| 1985-09-28 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1985-09-27 | 308 | 321 | 305 | 310 | 24,000 | 310 |
| 1985-09-26 | 310 | 311 | 308 | 308 | 17,000 | 308 |
| 1985-09-25 | 320 | 320 | 307 | 310 | 13,000 | 310 |
| 1985-09-24 | 320 | 320 | 320 | 320 | 37,000 | 320 |
| 1985-09-21 | 321 | 330 | 321 | 322 | 4,000 | 322 |
| 1985-09-20 | 326 | 326 | 320 | 321 | 22,000 | 321 |
| 1985-09-19 | 344 | 344 | 330 | 330 | 36,000 | 330 |
| 1985-09-18 | 345 | 345 | 328 | 330 | 42,000 | 330 |
| 1985-09-17 | 360 | 360 | 340 | 350 | 19,000 | 350 |
| 1985-09-13 | 368 | 369 | 352 | 355 | 61,000 | 355 |
| 1985-09-12 | 385 | 390 | 360 | 370 | 88,000 | 370 |
| 1985-09-11 | 390 | 420 | 370 | 370 | 639,000 | 370 |
| 1985-09-10 | 319 | 398 | 315 | 390 | 707,000 | 390 |
| 1985-09-09 | 320 | 323 | 315 | 320 | 23,000 | 320 |
| 1985-09-07 | 340 | 340 | 330 | 332 | 12,000 | 332 |
| 1985-09-06 | 350 | 353 | 340 | 350 | 95,000 | 350 |
| 1985-09-05 | 330 | 354 | 325 | 350 | 146,000 | 350 |
| 1985-09-04 | 328 | 329 | 318 | 318 | 36,000 | 318 |
| 1985-09-03 | 335 | 335 | 325 | 330 | 49,000 | 330 |
| 1985-09-02 | 345 | 350 | 335 | 341 | 46,000 | 341 |
| 1985-08-31 | 353 | 358 | 341 | 345 | 32,000 | 345 |
| 1985-08-30 | 370 | 370 | 345 | 353 | 75,000 | 353 |
| 1985-08-29 | 388 | 388 | 350 | 350 | 150,000 | 350 |
| 1985-08-28 | 385 | 400 | 365 | 389 | 811,000 | 389 |
| 1985-08-27 | 308 | 372 | 295 | 372 | 245,000 | 372 |
| 1985-08-26 | 335 | 335 | 312 | 316 | 94,000 | 316 |
| 1985-08-24 | 345 | 350 | 336 | 345 | 50,000 | 345 |
| 1985-08-23 | 365 | 375 | 340 | 354 | 550,000 | 354 |
| 1985-08-22 | 345 | 385 | 341 | 358 | 849,000 | 358 |
| 1985-08-21 | 335 | 335 | 335 | 335 | 227,000 | 335 |
| 1985-08-20 | 263 | 263 | 250 | 250 | 789,000 | 250 |
| 1985-08-19 | 265 | 265 | 262 | 265 | 40,000 | 265 |
| 1985-08-17 | 263 | 265 | 260 | 265 | 24,000 | 265 |
| 1985-08-16 | 260 | 263 | 256 | 263 | 32,000 | 263 |
| 1985-08-15 | 260 | 260 | 255 | 255 | 42,000 | 255 |
| 1985-08-14 | 244 | 261 | 244 | 261 | 53,000 | 261 |
| 1985-08-13 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 1985-08-12 | 245 | 246 | 236 | 236 | 17,000 | 236 |
| 1985-08-09 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 1985-08-08 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1985-08-07 | 260 | 260 | 256 | 256 | 17,000 | 256 |
| 1985-08-06 | 259 | 260 | 259 | 260 | 12,000 | 260 |
| 1985-08-05 | 265 | 267 | 250 | 250 | 24,000 | 250 |
| 1985-08-03 | 250 | 269 | 250 | 269 | 37,000 | 269 |
| 1985-08-02 | 235 | 250 | 235 | 250 | 23,000 | 250 |
| 1985-08-01 | 226 | 240 | 226 | 235 | 87,000 | 235 |
| 1985-07-31 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1985-07-30 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1985-07-29 | 226 | 226 | 226 | 226 | 44,000 | 226 |
| 1985-07-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-07-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1985-07-25 | 230 | 230 | 226 | 226 | 6,000 | 226 |
| 1985-07-24 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 1985-07-23 | 230 | 230 | 226 | 226 | 2,000 | 226 |
| 1985-07-22 | 230 | 239 | 228 | 235 | 8,000 | 235 |
| 1985-07-20 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 1985-07-19 | 226 | 227 | 223 | 223 | 6,000 | 223 |
| 1985-07-18 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1985-07-17 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-07-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-07-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1985-07-12 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1985-07-11 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-07-05 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-07-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-07-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-07-01 | 228 | 228 | 221 | 221 | 11,000 | 221 |
| 1985-06-29 | 230 | 230 | 229 | 229 | 5,000 | 229 |
| 1985-06-28 | 235 | 235 | 229 | 229 | 9,000 | 229 |
| 1985-06-27 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 1985-06-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-06-25 | 245 | 245 | 235 | 235 | 7,000 | 235 |
| 1985-06-24 | 235 | 243 | 235 | 243 | 4,000 | 243 |
| 1985-06-22 | 235 | 235 | 235 | 235 | 20,000 | 235 |
| 1985-06-21 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1985-06-20 | 235 | 235 | 231 | 231 | 7,000 | 231 |
| 1985-06-19 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 1985-06-18 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-06-17 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 1985-06-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-06-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-06-13 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-06-12 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 1985-06-10 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1985-06-07 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1985-06-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-06-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-06-04 | 240 | 240 | 230 | 230 | 22,000 | 230 |
| 1985-06-03 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-06-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-05-31 | 224 | 225 | 223 | 225 | 10,000 | 225 |
| 1985-05-29 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1985-05-28 | 226 | 226 | 223 | 223 | 3,000 | 223 |
| 1985-05-27 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 1985-05-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-05-21 | 230 | 230 | 222 | 222 | 9,000 | 222 |
| 1985-05-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-05-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-05-17 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-05-16 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1985-05-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-05-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1985-05-13 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-05-10 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1985-05-09 | 231 | 235 | 231 | 235 | 9,000 | 235 |
| 1985-05-08 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-05-07 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1985-05-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-05-02 | 221 | 221 | 220 | 220 | 8,000 | 220 |
| 1985-05-01 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-04-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-04-26 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1985-04-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-04-24 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 1985-04-23 | 230 | 230 | 226 | 230 | 10,000 | 230 |
| 1985-04-22 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-04-19 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-04-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-04-16 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-04-15 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-04-11 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 1985-04-08 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 1985-04-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-04-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-03-27 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1985-03-26 | 231 | 249 | 231 | 249 | 5,000 | 249 |
| 1985-03-25 | 250 | 250 | 230 | 230 | 4,000 | 230 |
| 1985-03-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-03-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-03-20 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1985-03-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-03-14 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 1985-03-11 | 255 | 255 | 240 | 250 | 9,000 | 250 |
| 1985-03-08 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1985-03-07 | 250 | 250 | 243 | 243 | 12,000 | 243 |
| 1985-03-06 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1985-03-05 | 243 | 245 | 243 | 243 | 5,000 | 243 |
| 1985-03-04 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 1985-03-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-03-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1985-02-28 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1985-02-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1985-02-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-02-25 | 243 | 243 | 235 | 235 | 7,000 | 235 |
| 1985-02-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1985-02-21 | 259 | 270 | 259 | 260 | 24,000 | 260 |
| 1985-02-20 | 255 | 260 | 255 | 260 | 35,000 | 260 |
| 1985-02-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-02-15 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1985-02-12 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 1985-02-08 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 1985-02-06 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1985-02-05 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1985-02-04 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-02-02 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 1985-02-01 | 245 | 247 | 243 | 245 | 15,000 | 245 |
| 1985-01-31 | 248 | 248 | 246 | 246 | 2,000 | 246 |
| 1985-01-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1985-01-29 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1985-01-28 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1985-01-26 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1985-01-25 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1985-01-21 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1985-01-19 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1985-01-18 | 255 | 269 | 255 | 265 | 11,000 | 265 |
| 1985-01-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1985-01-14 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 1985-01-11 | 255 | 270 | 255 | 270 | 8,000 | 270 |
| 1985-01-10 | 265 | 279 | 265 | 279 | 36,000 | 279 |
| 1985-01-09 | 264 | 280 | 264 | 280 | 56,000 | 280 |
| 1985-01-08 | 250 | 250 | 241 | 241 | 2,000 | 241 |
分割・併合履歴 ： なし
