6023 ダイハツディーゼル(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1986-12-26 | 251 | 251 | 246 | 246 | 6,000 | 246 |
| 1986-12-24 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1986-12-23 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 1986-12-22 | 259 | 260 | 255 | 255 | 6,000 | 255 |
| 1986-12-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1986-12-18 | 255 | 269 | 255 | 269 | 15,000 | 269 |
| 1986-12-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-12-16 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 1986-12-15 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1986-12-11 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 1986-12-09 | 248 | 248 | 247 | 248 | 9,000 | 248 |
| 1986-12-08 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1986-12-06 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1986-12-05 | 249 | 250 | 246 | 246 | 9,000 | 246 |
| 1986-12-04 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1986-12-03 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1986-12-02 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 1986-12-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-11-29 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 1986-11-28 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1986-11-27 | 247 | 250 | 247 | 250 | 5,000 | 250 |
| 1986-11-26 | 252 | 252 | 246 | 246 | 9,000 | 246 |
| 1986-11-25 | 249 | 254 | 249 | 254 | 19,000 | 254 |
| 1986-11-22 | 249 | 249 | 247 | 247 | 2,000 | 247 |
| 1986-11-21 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 1986-11-20 | 250 | 250 | 246 | 250 | 6,000 | 250 |
| 1986-11-19 | 252 | 252 | 245 | 245 | 4,000 | 245 |
| 1986-11-18 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1986-11-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-11-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1986-11-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-11-11 | 279 | 279 | 270 | 270 | 5,000 | 270 |
| 1986-11-10 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1986-11-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1986-11-06 | 245 | 251 | 245 | 251 | 6,000 | 251 |
| 1986-11-04 | 245 | 245 | 239 | 239 | 5,000 | 239 |
| 1986-11-01 | 247 | 247 | 245 | 245 | 3,000 | 245 |
| 1986-10-31 | 251 | 251 | 245 | 245 | 3,000 | 245 |
| 1986-10-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1986-10-25 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 1986-10-24 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 1986-10-23 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1986-10-22 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1986-10-21 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1986-10-20 | 243 | 243 | 242 | 242 | 4,000 | 242 |
| 1986-10-17 | 251 | 251 | 244 | 244 | 13,000 | 244 |
| 1986-10-15 | 250 | 251 | 250 | 251 | 8,000 | 251 |
| 1986-10-14 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 1986-10-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-10-08 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 1986-10-07 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1986-10-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-10-04 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1986-10-03 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 1986-10-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1986-09-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-09-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1986-09-27 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1986-09-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1986-09-25 | 255 | 260 | 245 | 245 | 5,000 | 245 |
| 1986-09-24 | 255 | 260 | 255 | 255 | 4,000 | 255 |
| 1986-09-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-09-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1986-09-11 | 255 | 270 | 251 | 270 | 9,000 | 270 |
| 1986-09-10 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1986-09-09 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1986-09-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1986-09-05 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 1986-09-04 | 273 | 275 | 270 | 275 | 4,000 | 275 |
| 1986-09-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1986-09-02 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1986-09-01 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 1986-08-30 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 1986-08-29 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1986-08-28 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1986-08-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1986-08-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1986-08-25 | 284 | 284 | 270 | 270 | 11,000 | 270 |
| 1986-08-23 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1986-08-22 | 270 | 270 | 268 | 270 | 7,000 | 270 |
| 1986-08-21 | 290 | 290 | 268 | 270 | 11,000 | 270 |
| 1986-08-20 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1986-08-19 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 1986-08-18 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1986-08-15 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1986-08-14 | 297 | 298 | 297 | 298 | 5,000 | 298 |
| 1986-08-13 | 305 | 305 | 297 | 297 | 8,000 | 297 |
| 1986-08-12 | 300 | 305 | 300 | 305 | 16,000 | 305 |
| 1986-08-11 | 300 | 303 | 297 | 297 | 15,000 | 297 |
| 1986-08-08 | 300 | 306 | 300 | 305 | 4,000 | 305 |
| 1986-08-07 | 290 | 300 | 290 | 300 | 8,000 | 300 |
| 1986-08-06 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 1986-08-05 | 288 | 288 | 280 | 280 | 14,000 | 280 |
| 1986-08-04 | 300 | 300 | 270 | 270 | 19,000 | 270 |
| 1986-08-02 | 299 | 300 | 295 | 295 | 15,000 | 295 |
| 1986-08-01 | 298 | 300 | 298 | 299 | 9,000 | 299 |
| 1986-07-31 | 290 | 300 | 286 | 300 | 22,000 | 300 |
| 1986-07-30 | 301 | 301 | 295 | 300 | 8,000 | 300 |
| 1986-07-29 | 305 | 305 | 301 | 301 | 12,000 | 301 |
| 1986-07-28 | 308 | 308 | 305 | 305 | 9,000 | 305 |
| 1986-07-26 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 1986-07-25 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 1986-07-24 | 325 | 325 | 325 | 325 | 13,000 | 325 |
| 1986-07-23 | 325 | 325 | 325 | 325 | 30,000 | 325 |
| 1986-07-22 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1986-07-21 | 348 | 348 | 321 | 321 | 21,000 | 321 |
| 1986-07-19 | 326 | 340 | 326 | 337 | 12,000 | 337 |
| 1986-07-18 | 331 | 331 | 325 | 325 | 10,000 | 325 |
| 1986-07-17 | 340 | 340 | 331 | 331 | 16,000 | 331 |
| 1986-07-16 | 350 | 350 | 330 | 330 | 6,000 | 330 |
| 1986-07-15 | 324 | 345 | 324 | 345 | 25,000 | 345 |
| 1986-07-14 | 338 | 349 | 325 | 330 | 18,000 | 330 |
| 1986-07-11 | 330 | 335 | 330 | 333 | 22,000 | 333 |
| 1986-07-10 | 350 | 350 | 332 | 332 | 17,000 | 332 |
| 1986-07-09 | 357 | 357 | 328 | 328 | 31,000 | 328 |
| 1986-07-08 | 345 | 360 | 345 | 360 | 9,000 | 360 |
| 1986-07-07 | 330 | 340 | 330 | 339 | 11,000 | 339 |
| 1986-07-05 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1986-07-04 | 333 | 333 | 330 | 330 | 9,000 | 330 |
| 1986-07-03 | 335 | 335 | 328 | 332 | 23,000 | 332 |
| 1986-07-02 | 332 | 340 | 332 | 332 | 16,000 | 332 |
| 1986-07-01 | 332 | 338 | 332 | 332 | 15,000 | 332 |
| 1986-06-30 | 333 | 340 | 333 | 338 | 9,000 | 338 |
| 1986-06-28 | 325 | 330 | 323 | 330 | 6,000 | 330 |
| 1986-06-27 | 341 | 341 | 323 | 323 | 36,000 | 323 |
| 1986-06-26 | 350 | 354 | 340 | 341 | 15,000 | 341 |
| 1986-06-25 | 335 | 347 | 335 | 337 | 30,000 | 337 |
| 1986-06-24 | 350 | 350 | 336 | 336 | 21,000 | 336 |
| 1986-06-23 | 360 | 360 | 350 | 354 | 15,000 | 354 |
| 1986-06-21 | 365 | 365 | 360 | 360 | 12,000 | 360 |
| 1986-06-20 | 368 | 369 | 356 | 365 | 41,000 | 365 |
| 1986-06-19 | 383 | 385 | 355 | 363 | 143,000 | 363 |
| 1986-06-18 | 360 | 403 | 360 | 380 | 411,000 | 380 |
| 1986-06-17 | 365 | 365 | 350 | 360 | 271,000 | 360 |
| 1986-06-16 | 357 | 369 | 327 | 345 | 219,000 | 345 |
| 1986-06-13 | 320 | 363 | 320 | 354 | 377,000 | 354 |
| 1986-06-12 | 305 | 318 | 305 | 315 | 102,000 | 315 |
| 1986-06-11 | 299 | 305 | 299 | 303 | 31,000 | 303 |
| 1986-06-10 | 300 | 300 | 299 | 299 | 9,000 | 299 |
| 1986-06-09 | 300 | 303 | 300 | 300 | 16,000 | 300 |
| 1986-06-07 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 1986-06-06 | 295 | 297 | 295 | 297 | 6,000 | 297 |
| 1986-06-05 | 300 | 300 | 292 | 292 | 13,000 | 292 |
| 1986-06-04 | 301 | 305 | 297 | 300 | 21,000 | 300 |
| 1986-06-03 | 297 | 300 | 294 | 300 | 14,000 | 300 |
| 1986-06-02 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1986-05-31 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1986-05-30 | 310 | 310 | 302 | 302 | 10,000 | 302 |
| 1986-05-29 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 1986-05-28 | 303 | 303 | 291 | 291 | 18,000 | 291 |
| 1986-05-27 | 300 | 306 | 300 | 306 | 5,000 | 306 |
| 1986-05-26 | 301 | 303 | 295 | 295 | 38,000 | 295 |
| 1986-05-24 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 1986-05-23 | 313 | 313 | 301 | 301 | 39,000 | 301 |
| 1986-05-22 | 309 | 315 | 309 | 313 | 31,000 | 313 |
| 1986-05-21 | 298 | 300 | 295 | 300 | 38,000 | 300 |
| 1986-05-20 | 301 | 303 | 295 | 295 | 45,000 | 295 |
| 1986-05-19 | 310 | 315 | 308 | 312 | 30,000 | 312 |
| 1986-05-17 | 318 | 318 | 303 | 313 | 71,000 | 313 |
| 1986-05-16 | 324 | 333 | 315 | 322 | 282,000 | 322 |
| 1986-05-15 | 300 | 325 | 300 | 322 | 302,000 | 322 |
| 1986-05-14 | 300 | 300 | 296 | 296 | 29,000 | 296 |
| 1986-05-13 | 289 | 290 | 285 | 290 | 11,000 | 290 |
| 1986-05-12 | 295 | 295 | 282 | 282 | 5,000 | 282 |
| 1986-05-09 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 1986-05-08 | 285 | 285 | 281 | 281 | 14,000 | 281 |
| 1986-05-07 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1986-05-06 | 297 | 299 | 285 | 291 | 25,000 | 291 |
| 1986-05-02 | 294 | 305 | 290 | 300 | 56,000 | 300 |
| 1986-05-01 | 270 | 295 | 270 | 295 | 34,000 | 295 |
| 1986-04-30 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1986-04-28 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 1986-04-26 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1986-04-25 | 268 | 275 | 268 | 275 | 14,000 | 275 |
| 1986-04-24 | 270 | 275 | 268 | 268 | 6,000 | 268 |
| 1986-04-23 | 276 | 276 | 265 | 265 | 5,000 | 265 |
| 1986-04-22 | 280 | 281 | 271 | 271 | 7,000 | 271 |
| 1986-04-21 | 288 | 294 | 275 | 278 | 15,000 | 278 |
| 1986-04-19 | 287 | 287 | 285 | 285 | 12,000 | 285 |
| 1986-04-18 | 300 | 303 | 287 | 287 | 58,000 | 287 |
| 1986-04-17 | 308 | 315 | 300 | 300 | 107,000 | 300 |
| 1986-04-16 | 299 | 308 | 291 | 305 | 130,000 | 305 |
| 1986-04-15 | 300 | 303 | 290 | 297 | 93,000 | 297 |
| 1986-04-14 | 287 | 289 | 280 | 289 | 71,000 | 289 |
| 1986-04-11 | 286 | 290 | 284 | 284 | 80,000 | 284 |
| 1986-04-10 | 262 | 280 | 260 | 265 | 114,000 | 265 |
| 1986-04-09 | 260 | 261 | 259 | 260 | 24,000 | 260 |
| 1986-04-08 | 257 | 263 | 250 | 252 | 66,000 | 252 |
| 1986-04-07 | 247 | 254 | 247 | 254 | 16,000 | 254 |
| 1986-04-05 | 250 | 250 | 246 | 246 | 6,000 | 246 |
| 1986-04-04 | 250 | 254 | 250 | 254 | 6,000 | 254 |
| 1986-04-03 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1986-04-02 | 255 | 255 | 251 | 254 | 11,000 | 254 |
| 1986-04-01 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1986-03-31 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1986-03-29 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 1986-03-28 | 270 | 270 | 246 | 246 | 36,000 | 246 |
| 1986-03-27 | 255 | 255 | 251 | 251 | 7,000 | 251 |
| 1986-03-26 | 254 | 254 | 252 | 252 | 14,000 | 252 |
| 1986-03-25 | 256 | 259 | 255 | 255 | 8,000 | 255 |
| 1986-03-24 | 252 | 253 | 252 | 253 | 13,000 | 253 |
| 1986-03-22 | 254 | 254 | 252 | 252 | 8,000 | 252 |
| 1986-03-20 | 255 | 257 | 255 | 257 | 7,000 | 257 |
| 1986-03-19 | 260 | 264 | 253 | 253 | 19,000 | 253 |
| 1986-03-18 | 259 | 260 | 255 | 255 | 3,000 | 255 |
| 1986-03-17 | 259 | 259 | 252 | 252 | 5,000 | 252 |
| 1986-03-15 | 259 | 259 | 258 | 259 | 14,000 | 259 |
| 1986-03-14 | 254 | 255 | 251 | 255 | 16,000 | 255 |
| 1986-03-13 | 251 | 259 | 251 | 251 | 13,000 | 251 |
| 1986-03-12 | 260 | 260 | 250 | 250 | 22,000 | 250 |
| 1986-03-11 | 270 | 275 | 260 | 260 | 49,000 | 260 |
| 1986-03-10 | 269 | 269 | 264 | 269 | 26,000 | 269 |
| 1986-03-07 | 260 | 275 | 260 | 260 | 38,000 | 260 |
| 1986-03-06 | 251 | 255 | 251 | 255 | 18,000 | 255 |
| 1986-03-05 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1986-03-04 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1986-03-03 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1986-03-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-02-28 | 244 | 257 | 244 | 257 | 12,000 | 257 |
| 1986-02-27 | 255 | 257 | 248 | 248 | 6,000 | 248 |
| 1986-02-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1986-02-25 | 247 | 260 | 243 | 260 | 37,000 | 260 |
| 1986-02-24 | 250 | 250 | 243 | 243 | 16,000 | 243 |
| 1986-02-22 | 245 | 245 | 243 | 243 | 12,000 | 243 |
| 1986-02-21 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 1986-02-20 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 1986-02-19 | 240 | 246 | 240 | 246 | 19,000 | 246 |
| 1986-02-18 | 246 | 247 | 246 | 247 | 4,000 | 247 |
| 1986-02-17 | 247 | 247 | 243 | 243 | 6,000 | 243 |
| 1986-02-15 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1986-02-14 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 1986-02-13 | 250 | 253 | 250 | 253 | 8,000 | 253 |
| 1986-02-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1986-02-10 | 247 | 247 | 243 | 244 | 8,000 | 244 |
| 1986-02-07 | 243 | 249 | 243 | 249 | 21,000 | 249 |
| 1986-02-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1986-02-05 | 240 | 249 | 240 | 249 | 10,000 | 249 |
| 1986-02-04 | 249 | 250 | 249 | 249 | 32,000 | 249 |
| 1986-02-03 | 259 | 259 | 235 | 235 | 61,000 | 235 |
| 1986-02-01 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 1986-01-31 | 255 | 257 | 255 | 255 | 7,000 | 255 |
| 1986-01-30 | 264 | 264 | 262 | 262 | 10,000 | 262 |
| 1986-01-29 | 240 | 240 | 234 | 234 | 21,000 | 234 |
| 1986-01-28 | 250 | 258 | 243 | 252 | 18,000 | 252 |
| 1986-01-27 | 268 | 273 | 252 | 260 | 14,000 | 260 |
| 1986-01-25 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1986-01-24 | 252 | 258 | 252 | 257 | 7,000 | 257 |
| 1986-01-23 | 251 | 252 | 251 | 251 | 12,000 | 251 |
| 1986-01-22 | 265 | 265 | 250 | 260 | 4,000 | 260 |
| 1986-01-21 | 270 | 276 | 260 | 260 | 24,000 | 260 |
| 1986-01-20 | 267 | 267 | 260 | 261 | 86,000 | 261 |
| 1986-01-18 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 1986-01-17 | 280 | 284 | 260 | 260 | 83,000 | 260 |
| 1986-01-16 | 261 | 290 | 261 | 286 | 52,000 | 286 |
| 1986-01-14 | 255 | 265 | 255 | 261 | 23,000 | 261 |
| 1986-01-13 | 242 | 256 | 240 | 256 | 9,000 | 256 |
| 1986-01-10 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1986-01-09 | 239 | 239 | 235 | 235 | 20,000 | 235 |
| 1986-01-08 | 235 | 235 | 234 | 235 | 7,000 | 235 |
| 1986-01-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1986-01-06 | 239 | 239 | 231 | 231 | 2,000 | 231 |
分割・併合履歴 ： なし