6023 ダイハツディーゼル(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1988-12-27 | 512 | 515 | 512 | 512 | 5,000 | 512 |
| 1988-12-26 | 512 | 520 | 512 | 520 | 13,000 | 520 |
| 1988-12-24 | 512 | 512 | 512 | 512 | 13,000 | 512 |
| 1988-12-23 | 512 | 515 | 512 | 512 | 4,000 | 512 |
| 1988-12-22 | 510 | 520 | 510 | 512 | 9,000 | 512 |
| 1988-12-21 | 520 | 520 | 510 | 510 | 21,000 | 510 |
| 1988-12-20 | 540 | 540 | 512 | 512 | 10,000 | 512 |
| 1988-12-19 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 1988-12-16 | 534 | 534 | 530 | 530 | 5,000 | 530 |
| 1988-12-15 | 540 | 545 | 532 | 535 | 18,000 | 535 |
| 1988-12-14 | 548 | 548 | 540 | 541 | 12,000 | 541 |
| 1988-12-13 | 550 | 550 | 548 | 548 | 5,000 | 548 |
| 1988-12-12 | 565 | 565 | 549 | 549 | 5,000 | 549 |
| 1988-12-09 | 560 | 560 | 548 | 548 | 51,000 | 548 |
| 1988-12-08 | 565 | 580 | 560 | 560 | 16,000 | 560 |
| 1988-12-07 | 580 | 580 | 560 | 560 | 36,000 | 560 |
| 1988-12-06 | 570 | 580 | 556 | 556 | 19,000 | 556 |
| 1988-12-05 | 548 | 550 | 548 | 550 | 9,000 | 550 |
| 1988-12-03 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1988-12-02 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1988-12-01 | 541 | 550 | 536 | 540 | 13,000 | 540 |
| 1988-11-30 | 536 | 539 | 534 | 536 | 16,000 | 536 |
| 1988-11-29 | 550 | 550 | 532 | 532 | 12,000 | 532 |
| 1988-11-28 | 535 | 535 | 530 | 530 | 9,000 | 530 |
| 1988-11-26 | 526 | 529 | 526 | 526 | 5,000 | 526 |
| 1988-11-25 | 516 | 525 | 516 | 516 | 12,000 | 516 |
| 1988-11-24 | 500 | 516 | 500 | 516 | 22,000 | 516 |
| 1988-11-22 | 510 | 516 | 510 | 516 | 4,000 | 516 |
| 1988-11-21 | 516 | 516 | 511 | 511 | 5,000 | 511 |
| 1988-11-18 | 530 | 530 | 510 | 510 | 6,000 | 510 |
| 1988-11-17 | 518 | 532 | 518 | 532 | 10,000 | 532 |
| 1988-11-16 | 518 | 520 | 518 | 518 | 8,000 | 518 |
| 1988-11-15 | 525 | 530 | 521 | 521 | 7,000 | 521 |
| 1988-11-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1988-11-11 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1988-11-10 | 525 | 540 | 525 | 536 | 3,000 | 536 |
| 1988-11-09 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 1988-11-08 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1988-11-05 | 554 | 554 | 540 | 540 | 14,000 | 540 |
| 1988-11-04 | 541 | 554 | 541 | 554 | 2,000 | 554 |
| 1988-11-02 | 570 | 570 | 541 | 541 | 31,000 | 541 |
| 1988-11-01 | 598 | 598 | 570 | 570 | 23,000 | 570 |
| 1988-10-31 | 580 | 600 | 580 | 600 | 37,000 | 600 |
| 1988-10-29 | 580 | 580 | 570 | 580 | 10,000 | 580 |
| 1988-10-28 | 575 | 575 | 560 | 575 | 22,000 | 575 |
| 1988-10-27 | 540 | 570 | 540 | 570 | 37,000 | 570 |
| 1988-10-26 | 530 | 540 | 520 | 525 | 25,000 | 525 |
| 1988-10-25 | 500 | 525 | 500 | 521 | 16,000 | 521 |
| 1988-10-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1988-10-22 | 460 | 485 | 460 | 485 | 12,000 | 485 |
| 1988-10-21 | 435 | 460 | 435 | 450 | 9,000 | 450 |
| 1988-10-20 | 440 | 440 | 420 | 420 | 7,000 | 420 |
| 1988-10-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1988-10-18 | 485 | 485 | 465 | 465 | 5,000 | 465 |
| 1988-10-17 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 1988-10-14 | 490 | 494 | 490 | 490 | 7,000 | 490 |
| 1988-10-13 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1988-10-12 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 1988-10-11 | 503 | 503 | 500 | 500 | 5,000 | 500 |
| 1988-10-07 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-06 | 500 | 500 | 500 | 500 | 19,000 | 500 |
| 1988-10-05 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 1988-10-04 | 501 | 501 | 495 | 495 | 3,000 | 495 |
| 1988-10-03 | 500 | 520 | 500 | 501 | 18,000 | 501 |
| 1988-10-01 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 1988-09-30 | 500 | 505 | 500 | 500 | 10,000 | 500 |
| 1988-09-29 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1988-09-28 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 1988-09-27 | 486 | 500 | 485 | 485 | 11,000 | 485 |
| 1988-09-26 | 485 | 488 | 485 | 488 | 11,000 | 488 |
| 1988-09-24 | 506 | 506 | 485 | 485 | 5,000 | 485 |
| 1988-09-22 | 495 | 506 | 495 | 506 | 9,000 | 506 |
| 1988-09-21 | 486 | 500 | 480 | 500 | 26,000 | 500 |
| 1988-09-20 | 519 | 519 | 485 | 485 | 11,000 | 485 |
| 1988-09-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1988-09-16 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 1988-09-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1988-09-13 | 550 | 550 | 530 | 550 | 10,000 | 550 |
| 1988-09-12 | 550 | 551 | 550 | 550 | 11,000 | 550 |
| 1988-09-09 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1988-09-08 | 550 | 560 | 550 | 555 | 9,000 | 555 |
| 1988-09-07 | 550 | 570 | 550 | 570 | 14,000 | 570 |
| 1988-09-06 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1988-09-05 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1988-09-03 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-09-02 | 510 | 510 | 500 | 500 | 13,000 | 500 |
| 1988-09-01 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1988-08-31 | 540 | 540 | 528 | 540 | 9,000 | 540 |
| 1988-08-30 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1988-08-29 | 545 | 551 | 540 | 551 | 14,000 | 551 |
| 1988-08-27 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 1988-08-26 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 1988-08-25 | 545 | 550 | 545 | 545 | 19,000 | 545 |
| 1988-08-24 | 560 | 560 | 553 | 553 | 9,000 | 553 |
| 1988-08-23 | 550 | 552 | 550 | 550 | 8,000 | 550 |
| 1988-08-22 | 562 | 562 | 562 | 562 | 10,000 | 562 |
| 1988-08-19 | 562 | 562 | 562 | 562 | 8,000 | 562 |
| 1988-08-18 | 562 | 570 | 562 | 562 | 12,000 | 562 |
| 1988-08-17 | 562 | 562 | 560 | 560 | 4,000 | 560 |
| 1988-08-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1988-08-15 | 555 | 557 | 555 | 557 | 2,000 | 557 |
| 1988-08-12 | 560 | 560 | 551 | 551 | 14,000 | 551 |
| 1988-08-11 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1988-08-10 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 1988-08-09 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1988-08-08 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1988-08-06 | 580 | 585 | 575 | 585 | 25,000 | 585 |
| 1988-08-05 | 580 | 600 | 580 | 580 | 16,000 | 580 |
| 1988-08-04 | 595 | 595 | 580 | 580 | 25,000 | 580 |
| 1988-08-03 | 595 | 596 | 589 | 589 | 28,000 | 589 |
| 1988-08-02 | 605 | 605 | 595 | 600 | 12,000 | 600 |
| 1988-08-01 | 580 | 610 | 580 | 600 | 18,000 | 600 |
| 1988-07-30 | 575 | 575 | 575 | 575 | 15,000 | 575 |
| 1988-07-29 | 600 | 600 | 594 | 595 | 35,000 | 595 |
| 1988-07-28 | 610 | 615 | 604 | 610 | 29,000 | 610 |
| 1988-07-27 | 610 | 618 | 610 | 610 | 9,000 | 610 |
| 1988-07-26 | 610 | 610 | 610 | 610 | 19,000 | 610 |
| 1988-07-25 | 615 | 620 | 610 | 610 | 16,000 | 610 |
| 1988-07-23 | 611 | 620 | 610 | 615 | 26,000 | 615 |
| 1988-07-22 | 655 | 655 | 630 | 630 | 36,000 | 630 |
| 1988-07-21 | 640 | 676 | 640 | 660 | 23,000 | 660 |
| 1988-07-20 | 625 | 648 | 625 | 635 | 40,000 | 635 |
| 1988-07-19 | 637 | 640 | 615 | 615 | 90,000 | 615 |
| 1988-07-18 | 615 | 635 | 615 | 622 | 57,000 | 622 |
| 1988-07-15 | 620 | 630 | 610 | 610 | 32,000 | 610 |
| 1988-07-14 | 649 | 650 | 626 | 630 | 22,000 | 630 |
| 1988-07-13 | 640 | 650 | 640 | 650 | 13,000 | 650 |
| 1988-07-12 | 641 | 641 | 635 | 640 | 51,000 | 640 |
| 1988-07-11 | 675 | 675 | 640 | 645 | 52,000 | 645 |
| 1988-07-08 | 710 | 710 | 675 | 690 | 89,000 | 690 |
| 1988-07-07 | 695 | 710 | 695 | 700 | 126,000 | 700 |
| 1988-07-06 | 682 | 704 | 682 | 690 | 107,000 | 690 |
| 1988-07-05 | 675 | 680 | 670 | 680 | 68,000 | 680 |
| 1988-07-04 | 620 | 665 | 620 | 660 | 45,000 | 660 |
| 1988-07-02 | 615 | 630 | 615 | 618 | 55,000 | 618 |
| 1988-07-01 | 620 | 630 | 600 | 615 | 126,000 | 615 |
| 1988-06-30 | 660 | 665 | 630 | 630 | 72,000 | 630 |
| 1988-06-29 | 670 | 671 | 655 | 660 | 70,000 | 660 |
| 1988-06-28 | 714 | 714 | 683 | 699 | 105,000 | 699 |
| 1988-06-27 | 735 | 745 | 698 | 718 | 240,000 | 718 |
| 1988-06-25 | 710 | 748 | 710 | 735 | 323,000 | 735 |
| 1988-06-24 | 650 | 700 | 648 | 700 | 341,000 | 700 |
| 1988-06-23 | 650 | 650 | 621 | 640 | 158,000 | 640 |
| 1988-06-22 | 670 | 675 | 645 | 645 | 454,000 | 645 |
| 1988-06-21 | 660 | 680 | 656 | 666 | 736,000 | 666 |
| 1988-06-20 | 633 | 660 | 630 | 656 | 320,000 | 656 |
| 1988-06-17 | 615 | 635 | 610 | 618 | 376,000 | 618 |
| 1988-06-16 | 570 | 619 | 570 | 600 | 515,000 | 600 |
| 1988-06-15 | 551 | 578 | 537 | 570 | 282,000 | 570 |
| 1988-06-14 | 540 | 567 | 538 | 553 | 462,000 | 553 |
| 1988-06-13 | 495 | 530 | 495 | 530 | 144,000 | 530 |
| 1988-06-10 | 486 | 500 | 486 | 496 | 25,000 | 496 |
| 1988-06-09 | 495 | 500 | 486 | 486 | 31,000 | 486 |
| 1988-06-08 | 485 | 500 | 485 | 500 | 34,000 | 500 |
| 1988-06-07 | 485 | 490 | 485 | 485 | 21,000 | 485 |
| 1988-06-06 | 500 | 505 | 491 | 495 | 41,000 | 495 |
| 1988-06-04 | 499 | 500 | 491 | 499 | 11,000 | 499 |
| 1988-06-03 | 495 | 500 | 485 | 485 | 39,000 | 485 |
| 1988-06-02 | 506 | 510 | 504 | 504 | 77,000 | 504 |
| 1988-06-01 | 513 | 524 | 507 | 522 | 266,000 | 522 |
| 1988-05-31 | 505 | 525 | 500 | 503 | 190,000 | 503 |
| 1988-05-30 | 488 | 500 | 488 | 500 | 57,000 | 500 |
| 1988-05-28 | 490 | 490 | 484 | 484 | 18,000 | 484 |
| 1988-05-27 | 500 | 500 | 485 | 485 | 91,000 | 485 |
| 1988-05-26 | 490 | 495 | 484 | 495 | 37,000 | 495 |
| 1988-05-25 | 478 | 485 | 475 | 484 | 33,000 | 484 |
| 1988-05-24 | 481 | 489 | 475 | 475 | 63,000 | 475 |
| 1988-05-23 | 500 | 504 | 480 | 490 | 62,000 | 490 |
| 1988-05-20 | 500 | 504 | 485 | 500 | 149,000 | 500 |
| 1988-05-19 | 490 | 500 | 486 | 491 | 111,000 | 491 |
| 1988-05-18 | 500 | 500 | 485 | 494 | 68,000 | 494 |
| 1988-05-17 | 515 | 519 | 495 | 505 | 303,000 | 505 |
| 1988-05-16 | 475 | 505 | 461 | 500 | 325,000 | 500 |
| 1988-05-13 | 450 | 493 | 450 | 475 | 445,000 | 475 |
| 1988-05-12 | 435 | 449 | 435 | 449 | 160,000 | 449 |
| 1988-05-11 | 441 | 445 | 435 | 435 | 96,000 | 435 |
| 1988-05-10 | 450 | 455 | 440 | 447 | 99,000 | 447 |
| 1988-05-09 | 449 | 450 | 435 | 450 | 151,000 | 450 |
| 1988-05-07 | 424 | 455 | 423 | 455 | 107,000 | 455 |
| 1988-05-06 | 421 | 424 | 415 | 419 | 51,000 | 419 |
| 1988-05-02 | 411 | 419 | 409 | 415 | 49,000 | 415 |
| 1988-04-30 | 410 | 410 | 408 | 408 | 24,000 | 408 |
| 1988-04-28 | 410 | 410 | 405 | 410 | 48,000 | 410 |
| 1988-04-27 | 405 | 411 | 400 | 400 | 78,000 | 400 |
| 1988-04-26 | 390 | 402 | 390 | 402 | 71,000 | 402 |
| 1988-04-25 | 385 | 399 | 385 | 385 | 31,000 | 385 |
| 1988-04-23 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 1988-04-22 | 372 | 380 | 371 | 380 | 21,000 | 380 |
| 1988-04-21 | 375 | 378 | 370 | 371 | 15,000 | 371 |
| 1988-04-20 | 367 | 370 | 367 | 370 | 7,000 | 370 |
| 1988-04-19 | 366 | 370 | 366 | 367 | 19,000 | 367 |
| 1988-04-18 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 1988-04-15 | 368 | 370 | 366 | 370 | 9,000 | 370 |
| 1988-04-14 | 368 | 370 | 368 | 370 | 13,000 | 370 |
| 1988-04-13 | 368 | 368 | 365 | 366 | 28,000 | 366 |
| 1988-04-12 | 370 | 370 | 368 | 368 | 14,000 | 368 |
| 1988-04-11 | 369 | 370 | 368 | 368 | 11,000 | 368 |
| 1988-04-08 | 370 | 370 | 367 | 367 | 11,000 | 367 |
| 1988-04-07 | 370 | 370 | 370 | 370 | 38,000 | 370 |
| 1988-04-06 | 370 | 370 | 365 | 370 | 12,000 | 370 |
| 1988-04-05 | 370 | 370 | 365 | 370 | 9,000 | 370 |
| 1988-04-04 | 365 | 370 | 362 | 370 | 12,000 | 370 |
| 1988-04-02 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 1988-04-01 | 361 | 365 | 361 | 365 | 10,000 | 365 |
| 1988-03-31 | 361 | 370 | 361 | 365 | 5,000 | 365 |
| 1988-03-30 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 1988-03-29 | 374 | 374 | 355 | 355 | 11,000 | 355 |
| 1988-03-28 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1988-03-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1988-03-25 | 366 | 366 | 366 | 366 | 15,000 | 366 |
| 1988-03-24 | 365 | 366 | 364 | 366 | 20,000 | 366 |
| 1988-03-23 | 361 | 363 | 361 | 363 | 13,000 | 363 |
| 1988-03-22 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1988-03-18 | 370 | 370 | 361 | 361 | 15,000 | 361 |
| 1988-03-17 | 368 | 368 | 361 | 361 | 12,000 | 361 |
| 1988-03-16 | 370 | 370 | 368 | 368 | 20,000 | 368 |
| 1988-03-15 | 370 | 370 | 360 | 370 | 13,000 | 370 |
| 1988-03-14 | 377 | 377 | 370 | 370 | 19,000 | 370 |
| 1988-03-11 | 376 | 376 | 368 | 375 | 5,000 | 375 |
| 1988-03-10 | 377 | 377 | 375 | 375 | 7,000 | 375 |
| 1988-03-09 | 380 | 380 | 376 | 376 | 15,000 | 376 |
| 1988-03-08 | 380 | 380 | 375 | 380 | 10,000 | 380 |
| 1988-03-07 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1988-03-05 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1988-03-04 | 370 | 372 | 370 | 372 | 10,000 | 372 |
| 1988-03-03 | 370 | 371 | 365 | 370 | 12,000 | 370 |
| 1988-03-02 | 360 | 370 | 360 | 365 | 15,000 | 365 |
| 1988-03-01 | 380 | 380 | 371 | 371 | 3,000 | 371 |
| 1988-02-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1988-02-27 | 371 | 371 | 371 | 371 | 6,000 | 371 |
| 1988-02-26 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1988-02-25 | 390 | 390 | 385 | 385 | 20,000 | 385 |
| 1988-02-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1988-02-23 | 390 | 391 | 387 | 387 | 11,000 | 387 |
| 1988-02-22 | 389 | 400 | 381 | 400 | 45,000 | 400 |
| 1988-02-19 | 360 | 379 | 357 | 379 | 19,000 | 379 |
| 1988-02-18 | 377 | 377 | 360 | 361 | 14,000 | 361 |
| 1988-02-17 | 380 | 380 | 370 | 370 | 20,000 | 370 |
| 1988-02-16 | 375 | 385 | 375 | 385 | 9,000 | 385 |
| 1988-02-15 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1988-02-12 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1988-02-10 | 385 | 385 | 375 | 375 | 10,000 | 375 |
| 1988-02-09 | 381 | 385 | 381 | 385 | 8,000 | 385 |
| 1988-02-08 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 1988-02-06 | 385 | 385 | 375 | 375 | 9,000 | 375 |
| 1988-02-05 | 389 | 390 | 380 | 385 | 18,000 | 385 |
| 1988-02-04 | 379 | 380 | 375 | 380 | 39,000 | 380 |
| 1988-02-03 | 370 | 371 | 366 | 370 | 21,000 | 370 |
| 1988-02-02 | 370 | 374 | 370 | 370 | 9,000 | 370 |
| 1988-02-01 | 371 | 375 | 355 | 375 | 25,000 | 375 |
| 1988-01-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1988-01-29 | 371 | 371 | 365 | 365 | 18,000 | 365 |
| 1988-01-28 | 363 | 366 | 363 | 365 | 12,000 | 365 |
| 1988-01-27 | 365 | 379 | 363 | 363 | 11,000 | 363 |
| 1988-01-26 | 362 | 363 | 362 | 363 | 18,000 | 363 |
| 1988-01-25 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1988-01-22 | 363 | 366 | 357 | 366 | 6,000 | 366 |
| 1988-01-21 | 351 | 351 | 350 | 350 | 7,000 | 350 |
| 1988-01-20 | 363 | 363 | 346 | 346 | 6,000 | 346 |
| 1988-01-19 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 1988-01-18 | 380 | 380 | 374 | 374 | 5,000 | 374 |
| 1988-01-14 | 359 | 380 | 359 | 380 | 23,000 | 380 |
| 1988-01-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1988-01-11 | 370 | 373 | 370 | 372 | 5,000 | 372 |
| 1988-01-08 | 364 | 367 | 356 | 356 | 8,000 | 356 |
| 1988-01-07 | 370 | 375 | 360 | 364 | 6,000 | 364 |
| 1988-01-06 | 354 | 356 | 353 | 356 | 4,000 | 356 |
| 1988-01-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1988-01-04 | 354 | 354 | 354 | 354 | 2,000 | 354 |
分割・併合履歴 ： なし