6023 ダイハツディーゼル(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 1987-12-26 | 357 | 357 | 356 | 356 | 3,000 | 356 |
| 1987-12-25 | 370 | 370 | 356 | 357 | 12,000 | 357 |
| 1987-12-24 | 373 | 373 | 367 | 367 | 4,000 | 367 |
| 1987-12-23 | 370 | 370 | 366 | 366 | 10,000 | 366 |
| 1987-12-22 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1987-12-21 | 397 | 397 | 365 | 365 | 8,000 | 365 |
| 1987-12-18 | 397 | 397 | 390 | 390 | 9,000 | 390 |
| 1987-12-17 | 394 | 400 | 394 | 400 | 11,000 | 400 |
| 1987-12-16 | 390 | 405 | 390 | 390 | 40,000 | 390 |
| 1987-12-15 | 390 | 393 | 380 | 390 | 29,000 | 390 |
| 1987-12-14 | 398 | 400 | 385 | 390 | 48,000 | 390 |
| 1987-12-11 | 373 | 398 | 370 | 398 | 61,000 | 398 |
| 1987-12-10 | 362 | 376 | 359 | 376 | 36,000 | 376 |
| 1987-12-09 | 363 | 363 | 350 | 350 | 24,000 | 350 |
| 1987-12-08 | 350 | 351 | 345 | 351 | 19,000 | 351 |
| 1987-12-07 | 365 | 365 | 349 | 349 | 11,000 | 349 |
| 1987-12-05 | 362 | 365 | 362 | 363 | 4,000 | 363 |
| 1987-12-04 | 368 | 368 | 354 | 363 | 20,000 | 363 |
| 1987-12-03 | 375 | 378 | 368 | 368 | 15,000 | 368 |
| 1987-12-02 | 378 | 384 | 375 | 375 | 10,000 | 375 |
| 1987-12-01 | 383 | 386 | 375 | 375 | 16,000 | 375 |
| 1987-11-30 | 395 | 400 | 388 | 395 | 26,000 | 395 |
| 1987-11-28 | 381 | 399 | 381 | 399 | 19,000 | 399 |
| 1987-11-27 | 380 | 400 | 380 | 399 | 33,000 | 399 |
| 1987-11-26 | 370 | 380 | 370 | 380 | 8,000 | 380 |
| 1987-11-25 | 361 | 370 | 361 | 370 | 11,000 | 370 |
| 1987-11-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1987-11-20 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1987-11-19 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1987-11-18 | 375 | 375 | 370 | 375 | 11,000 | 375 |
| 1987-11-17 | 372 | 380 | 372 | 380 | 4,000 | 380 |
| 1987-11-16 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 1987-11-13 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1987-11-12 | 358 | 360 | 355 | 360 | 12,000 | 360 |
| 1987-11-11 | 370 | 371 | 367 | 367 | 11,000 | 367 |
| 1987-11-10 | 380 | 385 | 380 | 380 | 16,000 | 380 |
| 1987-11-09 | 399 | 399 | 392 | 392 | 9,000 | 392 |
| 1987-11-07 | 400 | 400 | 391 | 398 | 13,000 | 398 |
| 1987-11-06 | 396 | 396 | 395 | 395 | 11,000 | 395 |
| 1987-11-05 | 405 | 405 | 395 | 396 | 9,000 | 396 |
| 1987-11-04 | 410 | 410 | 400 | 400 | 37,000 | 400 |
| 1987-11-02 | 400 | 410 | 395 | 410 | 14,000 | 410 |
| 1987-10-31 | 400 | 400 | 390 | 390 | 9,000 | 390 |
| 1987-10-30 | 395 | 400 | 395 | 398 | 15,000 | 398 |
| 1987-10-29 | 402 | 405 | 390 | 390 | 35,000 | 390 |
| 1987-10-28 | 401 | 415 | 400 | 400 | 31,000 | 400 |
| 1987-10-27 | 381 | 405 | 381 | 400 | 19,000 | 400 |
| 1987-10-26 | 405 | 420 | 380 | 385 | 31,000 | 385 |
| 1987-10-24 | 412 | 416 | 400 | 400 | 40,000 | 400 |
| 1987-10-23 | 420 | 420 | 405 | 415 | 47,000 | 415 |
| 1987-10-22 | 450 | 450 | 425 | 425 | 101,000 | 425 |
| 1987-10-21 | 430 | 430 | 415 | 421 | 110,000 | 421 |
| 1987-10-20 | 370 | 370 | 370 | 370 | 56,000 | 370 |
| 1987-10-19 | 470 | 470 | 442 | 450 | 97,000 | 450 |
| 1987-10-16 | 485 | 490 | 460 | 465 | 426,000 | 465 |
| 1987-10-15 | 440 | 480 | 435 | 480 | 544,000 | 480 |
| 1987-10-14 | 440 | 455 | 432 | 441 | 335,000 | 441 |
| 1987-10-13 | 405 | 425 | 400 | 425 | 224,000 | 425 |
| 1987-10-12 | 393 | 405 | 393 | 405 | 51,000 | 405 |
| 1987-10-09 | 390 | 400 | 390 | 390 | 43,000 | 390 |
| 1987-10-08 | 390 | 400 | 390 | 400 | 37,000 | 400 |
| 1987-10-07 | 391 | 399 | 391 | 393 | 27,000 | 393 |
| 1987-10-06 | 405 | 410 | 400 | 400 | 79,000 | 400 |
| 1987-10-05 | 405 | 414 | 405 | 410 | 51,000 | 410 |
| 1987-10-03 | 408 | 415 | 400 | 400 | 86,000 | 400 |
| 1987-10-02 | 405 | 405 | 398 | 405 | 174,000 | 405 |
| 1987-10-01 | 395 | 420 | 390 | 405 | 556,000 | 405 |
| 1987-09-30 | 375 | 390 | 375 | 390 | 17,000 | 390 |
| 1987-09-29 | 385 | 385 | 376 | 376 | 25,000 | 376 |
| 1987-09-28 | 385 | 393 | 385 | 393 | 17,000 | 393 |
| 1987-09-26 | 376 | 399 | 376 | 399 | 22,000 | 399 |
| 1987-09-25 | 394 | 395 | 382 | 382 | 32,000 | 382 |
| 1987-09-24 | 395 | 399 | 389 | 395 | 43,000 | 395 |
| 1987-09-22 | 390 | 395 | 377 | 395 | 105,000 | 395 |
| 1987-09-21 | 400 | 400 | 384 | 390 | 80,000 | 390 |
| 1987-09-18 | 375 | 400 | 375 | 400 | 266,000 | 400 |
| 1987-09-17 | 379 | 379 | 375 | 375 | 61,000 | 375 |
| 1987-09-16 | 375 | 380 | 372 | 379 | 33,000 | 379 |
| 1987-09-14 | 380 | 380 | 371 | 379 | 75,000 | 379 |
| 1987-09-11 | 360 | 380 | 355 | 380 | 95,000 | 380 |
| 1987-09-10 | 360 | 360 | 345 | 357 | 18,000 | 357 |
| 1987-09-09 | 357 | 360 | 357 | 360 | 20,000 | 360 |
| 1987-09-08 | 349 | 360 | 349 | 360 | 26,000 | 360 |
| 1987-09-07 | 364 | 364 | 352 | 352 | 18,000 | 352 |
| 1987-09-05 | 361 | 363 | 360 | 360 | 12,000 | 360 |
| 1987-09-04 | 362 | 365 | 360 | 365 | 63,000 | 365 |
| 1987-09-03 | 348 | 365 | 348 | 364 | 63,000 | 364 |
| 1987-09-02 | 350 | 350 | 343 | 345 | 10,000 | 345 |
| 1987-09-01 | 350 | 350 | 341 | 341 | 8,000 | 341 |
| 1987-08-31 | 359 | 359 | 340 | 350 | 21,000 | 350 |
| 1987-08-29 | 340 | 340 | 335 | 335 | 21,000 | 335 |
| 1987-08-28 | 345 | 360 | 342 | 360 | 9,000 | 360 |
| 1987-08-27 | 350 | 350 | 340 | 340 | 20,000 | 340 |
| 1987-08-26 | 360 | 360 | 338 | 360 | 28,000 | 360 |
| 1987-08-25 | 340 | 365 | 335 | 365 | 42,000 | 365 |
| 1987-08-24 | 345 | 350 | 339 | 350 | 20,000 | 350 |
| 1987-08-22 | 345 | 345 | 342 | 342 | 6,000 | 342 |
| 1987-08-21 | 340 | 345 | 340 | 345 | 21,000 | 345 |
| 1987-08-20 | 345 | 345 | 335 | 335 | 31,000 | 335 |
| 1987-08-19 | 351 | 351 | 348 | 348 | 14,000 | 348 |
| 1987-08-18 | 352 | 355 | 350 | 353 | 51,000 | 353 |
| 1987-08-17 | 342 | 358 | 342 | 350 | 107,000 | 350 |
| 1987-08-14 | 349 | 349 | 330 | 335 | 40,000 | 335 |
| 1987-08-13 | 349 | 350 | 349 | 349 | 30,000 | 349 |
| 1987-08-12 | 350 | 354 | 345 | 348 | 49,000 | 348 |
| 1987-08-11 | 370 | 370 | 350 | 350 | 70,000 | 350 |
| 1987-08-10 | 394 | 395 | 361 | 361 | 375,000 | 361 |
| 1987-08-07 | 365 | 385 | 361 | 380 | 597,000 | 380 |
| 1987-08-06 | 340 | 385 | 339 | 361 | 518,000 | 361 |
| 1987-08-05 | 325 | 330 | 325 | 330 | 85,000 | 330 |
| 1987-08-04 | 320 | 330 | 318 | 330 | 28,000 | 330 |
| 1987-08-03 | 335 | 337 | 330 | 330 | 62,000 | 330 |
| 1987-08-01 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 1987-07-31 | 315 | 349 | 315 | 339 | 121,000 | 339 |
| 1987-07-30 | 318 | 318 | 313 | 313 | 23,000 | 313 |
| 1987-07-29 | 295 | 300 | 295 | 295 | 53,000 | 295 |
| 1987-07-28 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 1987-07-27 | 297 | 297 | 292 | 292 | 3,000 | 292 |
| 1987-07-25 | 292 | 300 | 292 | 300 | 3,000 | 300 |
| 1987-07-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1987-07-23 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1987-07-22 | 290 | 292 | 290 | 292 | 3,000 | 292 |
| 1987-07-21 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 1987-07-20 | 301 | 305 | 295 | 295 | 26,000 | 295 |
| 1987-07-17 | 304 | 310 | 300 | 300 | 11,000 | 300 |
| 1987-07-16 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 1987-07-15 | 299 | 299 | 290 | 290 | 41,000 | 290 |
| 1987-07-14 | 290 | 295 | 290 | 295 | 10,000 | 295 |
| 1987-07-13 | 285 | 295 | 285 | 290 | 12,000 | 290 |
| 1987-07-10 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 1987-07-09 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 1987-07-08 | 275 | 287 | 275 | 287 | 23,000 | 287 |
| 1987-07-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1987-07-06 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1987-07-04 | 298 | 298 | 295 | 295 | 9,000 | 295 |
| 1987-07-03 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1987-07-02 | 294 | 300 | 290 | 290 | 14,000 | 290 |
| 1987-07-01 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1987-06-30 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 1987-06-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1987-06-27 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 1987-06-26 | 300 | 300 | 295 | 295 | 22,000 | 295 |
| 1987-06-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1987-06-24 | 301 | 301 | 295 | 295 | 8,000 | 295 |
| 1987-06-23 | 300 | 303 | 288 | 288 | 24,000 | 288 |
| 1987-06-22 | 305 | 313 | 305 | 305 | 9,000 | 305 |
| 1987-06-19 | 308 | 315 | 295 | 295 | 26,000 | 295 |
| 1987-06-18 | 305 | 310 | 305 | 308 | 15,000 | 308 |
| 1987-06-17 | 310 | 310 | 295 | 300 | 25,000 | 300 |
| 1987-06-16 | 315 | 317 | 300 | 305 | 34,000 | 305 |
| 1987-06-15 | 305 | 310 | 305 | 310 | 23,000 | 310 |
| 1987-06-12 | 320 | 320 | 305 | 305 | 37,000 | 305 |
| 1987-06-11 | 345 | 345 | 315 | 320 | 86,000 | 320 |
| 1987-06-10 | 315 | 358 | 315 | 345 | 284,000 | 345 |
| 1987-06-09 | 280 | 300 | 280 | 300 | 40,000 | 300 |
| 1987-06-08 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1987-06-06 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1987-06-05 | 277 | 277 | 277 | 277 | 29,000 | 277 |
| 1987-06-04 | 278 | 278 | 276 | 277 | 12,000 | 277 |
| 1987-06-03 | 276 | 278 | 276 | 278 | 22,000 | 278 |
| 1987-06-02 | 276 | 276 | 270 | 276 | 12,000 | 276 |
| 1987-06-01 | 270 | 280 | 270 | 280 | 26,000 | 280 |
| 1987-05-30 | 265 | 269 | 265 | 269 | 5,000 | 269 |
| 1987-05-29 | 256 | 260 | 256 | 260 | 6,000 | 260 |
| 1987-05-28 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 1987-05-27 | 260 | 260 | 253 | 253 | 18,000 | 253 |
| 1987-05-26 | 265 | 265 | 260 | 260 | 14,000 | 260 |
| 1987-05-25 | 265 | 265 | 262 | 262 | 7,000 | 262 |
| 1987-05-23 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 1987-05-22 | 272 | 272 | 258 | 258 | 6,000 | 258 |
| 1987-05-21 | 272 | 273 | 272 | 273 | 15,000 | 273 |
| 1987-05-20 | 272 | 272 | 260 | 272 | 37,000 | 272 |
| 1987-05-19 | 278 | 280 | 275 | 280 | 83,000 | 280 |
| 1987-05-18 | 255 | 282 | 255 | 276 | 108,000 | 276 |
| 1987-05-15 | 241 | 250 | 241 | 250 | 19,000 | 250 |
| 1987-05-14 | 240 | 240 | 237 | 240 | 8,000 | 240 |
| 1987-05-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1987-05-11 | 240 | 250 | 240 | 250 | 5,000 | 250 |
| 1987-05-08 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1987-05-06 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1987-05-01 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1987-04-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1987-04-28 | 237 | 240 | 237 | 240 | 10,000 | 240 |
| 1987-04-27 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1987-04-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1987-04-24 | 239 | 239 | 235 | 235 | 12,000 | 235 |
| 1987-04-23 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1987-04-21 | 240 | 240 | 238 | 238 | 7,000 | 238 |
| 1987-04-20 | 245 | 245 | 238 | 238 | 11,000 | 238 |
| 1987-04-17 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 1987-04-16 | 242 | 242 | 238 | 238 | 15,000 | 238 |
| 1987-04-15 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 1987-04-14 | 240 | 241 | 240 | 241 | 3,000 | 241 |
| 1987-04-13 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1987-04-10 | 250 | 250 | 245 | 245 | 17,000 | 245 |
| 1987-04-09 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 1987-04-08 | 246 | 250 | 246 | 250 | 4,000 | 250 |
| 1987-04-06 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1987-04-04 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1987-04-03 | 248 | 248 | 246 | 246 | 6,000 | 246 |
| 1987-04-02 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1987-04-01 | 248 | 248 | 246 | 246 | 10,000 | 246 |
| 1987-03-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1987-03-27 | 248 | 250 | 246 | 246 | 6,000 | 246 |
| 1987-03-26 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1987-03-25 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 1987-03-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1987-03-23 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1987-03-20 | 248 | 258 | 248 | 255 | 8,000 | 255 |
| 1987-03-19 | 259 | 259 | 248 | 255 | 53,000 | 255 |
| 1987-03-18 | 248 | 260 | 248 | 260 | 5,000 | 260 |
| 1987-03-17 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 1987-03-16 | 263 | 263 | 260 | 260 | 14,000 | 260 |
| 1987-03-13 | 246 | 259 | 246 | 246 | 8,000 | 246 |
| 1987-03-12 | 250 | 253 | 250 | 253 | 3,000 | 253 |
| 1987-03-11 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1987-03-10 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 1987-03-09 | 250 | 250 | 246 | 246 | 10,000 | 246 |
| 1987-03-07 | 251 | 251 | 246 | 246 | 8,000 | 246 |
| 1987-03-06 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 1987-03-05 | 246 | 246 | 245 | 245 | 27,000 | 245 |
| 1987-03-04 | 242 | 250 | 242 | 250 | 11,000 | 250 |
| 1987-03-03 | 267 | 267 | 260 | 260 | 4,000 | 260 |
| 1987-03-02 | 260 | 260 | 257 | 260 | 7,000 | 260 |
| 1987-02-27 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 1987-02-26 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 1987-02-25 | 270 | 270 | 263 | 268 | 17,000 | 268 |
| 1987-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1987-02-23 | 277 | 280 | 266 | 266 | 10,000 | 266 |
| 1987-02-20 | 260 | 273 | 260 | 262 | 10,000 | 262 |
| 1987-02-19 | 261 | 262 | 260 | 260 | 9,000 | 260 |
| 1987-02-18 | 262 | 265 | 260 | 263 | 17,000 | 263 |
| 1987-02-17 | 260 | 260 | 251 | 251 | 5,000 | 251 |
| 1987-02-16 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1987-02-13 | 260 | 260 | 257 | 260 | 8,000 | 260 |
| 1987-02-12 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1987-02-10 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1987-02-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1987-02-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1987-02-06 | 260 | 269 | 260 | 269 | 20,000 | 269 |
| 1987-02-05 | 246 | 250 | 246 | 250 | 14,000 | 250 |
| 1987-02-04 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 1987-02-03 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 1987-02-02 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1987-01-31 | 255 | 255 | 250 | 250 | 19,000 | 250 |
| 1987-01-29 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1987-01-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1987-01-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1987-01-26 | 260 | 261 | 260 | 261 | 4,000 | 261 |
| 1987-01-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1987-01-23 | 252 | 257 | 252 | 252 | 6,000 | 252 |
| 1987-01-22 | 250 | 252 | 250 | 252 | 4,000 | 252 |
| 1987-01-21 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 1987-01-20 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1987-01-19 | 252 | 252 | 250 | 250 | 7,000 | 250 |
| 1987-01-16 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 1987-01-14 | 246 | 246 | 245 | 245 | 10,000 | 245 |
| 1987-01-13 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1987-01-12 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 1987-01-09 | 250 | 255 | 247 | 247 | 3,000 | 247 |
| 1987-01-08 | 249 | 249 | 246 | 246 | 2,000 | 246 |
| 1987-01-06 | 248 | 252 | 246 | 252 | 7,000 | 252 |
| 1987-01-05 | 248 | 248 | 248 | 248 | 5,000 | 248 |
分割・併合履歴 ： なし
