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