6023 ダイハツディーゼル(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	860	865	860	860	11,000	860
1989-12-28	850	860	850	855	22,000	855
1989-12-27	870	870	850	853	40,000	853
1989-12-26	840	860	840	860	34,000	860
1989-12-25	870	875	845	845	12,000	845
1989-12-22	880	880	870	870	71,000	870
1989-12-21	825	845	816	833	40,000	833
1989-12-20	860	860	825	825	33,000	825
1989-12-19	870	870	860	860	38,000	860
1989-12-18	865	865	860	865	27,000	865
1989-12-15	860	870	850	863	65,000	863
1989-12-14	885	905	870	870	290,000	870
1989-12-13	834	880	834	880	285,000	880
1989-12-12	814	814	810	814	12,000	814
1989-12-11	812	815	787	787	26,000	787
1989-12-08	800	815	800	815	74,000	815
1989-12-07	795	800	795	800	57,000	800
1989-12-06	768	791	768	781	22,000	781
1989-12-05	764	768	763	765	24,000	765
1989-12-04	766	770	761	761	24,000	761
1989-12-01	772	772	760	760	12,000	760
1989-11-30	775	775	770	770	6,000	770
1989-11-29	775	790	775	775	16,000	775
1989-11-28	770	770	756	756	13,000	756
1989-11-27	755	765	751	765	13,000	765
1989-11-24	750	760	749	749	56,000	749
1989-11-22	780	785	760	760	17,000	760
1989-11-21	795	795	780	785	55,000	785
1989-11-20	795	800	790	795	16,000	795
1989-11-17	790	795	790	790	21,000	790
1989-11-16	799	800	790	795	24,000	795
1989-11-15	800	800	795	799	39,000	799
1989-11-14	785	800	785	785	44,000	785
1989-11-13	800	800	780	780	21,000	780
1989-11-10	755	780	755	780	25,000	780
1989-11-09	760	761	750	755	21,000	755
1989-11-08	760	762	755	755	12,000	755
1989-11-07	765	765	750	750	14,000	750
1989-11-06	770	771	760	760	16,000	760
1989-11-02	775	775	763	770	16,000	770
1989-11-01	760	770	760	770	32,000	770
1989-10-31	760	770	750	760	42,000	760
1989-10-30	780	795	770	770	32,000	770
1989-10-27	800	806	788	798	93,000	798
1989-10-26	780	835	772	808	175,000	808
1989-10-25	780	795	766	770	87,000	770
1989-10-24	775	775	751	754	69,000	754
1989-10-23	795	795	778	785	47,000	785
1989-10-20	810	819	780	795	182,000	795
1989-10-19	770	810	765	805	407,000	805
1989-10-18	725	740	712	740	187,000	740
1989-10-17	705	719	705	710	41,000	710
1989-10-16	700	705	700	705	38,000	705
1989-10-13	715	719	705	719	40,000	719
1989-10-12	727	727	720	720	49,000	720
1989-10-11	725	730	725	727	47,000	727
1989-10-09	720	725	716	723	44,000	723
1989-10-06	720	720	710	710	47,000	710
1989-10-05	710	725	710	718	81,000	718
1989-10-04	690	705	690	705	63,000	705
1989-10-03	699	700	690	690	37,000	690
1989-10-02	700	700	696	700	21,000	700
1989-09-29	700	700	685	685	58,000	685
1989-09-28	690	700	690	700	59,000	700
1989-09-27	700	715	680	680	169,000	680
1989-09-26	690	700	690	695	67,000	695
1989-09-25	670	685	669	685	49,000	685
1989-09-22	662	674	662	671	44,000	671
1989-09-21	665	675	660	661	85,000	661
1989-09-20	655	670	655	660	86,000	660
1989-09-19	630	650	625	645	106,000	645
1989-09-18	625	625	620	625	22,000	625
1989-09-14	625	625	620	620	20,000	620
1989-09-13	626	630	620	620	20,000	620
1989-09-12	630	630	625	629	18,000	629
1989-09-11	630	630	630	630	9,000	630
1989-09-08	630	630	627	630	12,000	630
1989-09-05	625	630	625	630	14,000	630
1989-09-04	635	649	625	625	19,000	625
1989-09-01	649	649	638	638	17,000	638
1989-08-31	650	650	645	650	21,000	650
1989-08-30	650	655	645	650	13,000	650
1989-08-29	638	650	638	640	15,000	640
1989-08-28	636	637	636	636	12,000	636
1989-08-25	630	635	630	635	9,000	635
1989-08-24	628	635	620	620	29,000	620
1989-08-23	630	630	628	628	5,000	628
1989-08-22	635	635	630	630	3,000	630
1989-08-21	630	630	627	627	12,000	627
1989-08-18	635	635	630	630	8,000	630
1989-08-17	635	635	625	627	13,000	627
1989-08-16	635	635	625	635	12,000	635
1989-08-15	635	635	635	635	3,000	635
1989-08-14	635	635	635	635	1,000	635
1989-08-11	627	627	625	625	7,000	625
1989-08-10	640	640	625	625	26,000	625
1989-08-09	635	635	630	635	12,000	635
1989-08-08	635	636	625	625	26,000	625
1989-08-07	635	635	625	625	17,000	625
1989-08-04	637	637	625	625	15,000	625
1989-08-03	635	635	626	626	6,000	626
1989-08-02	630	635	630	635	9,000	635
1989-08-01	637	640	635	635	12,000	635
1989-07-31	640	640	636	636	21,000	636
1989-07-28	635	635	635	635	7,000	635
1989-07-27	630	630	625	630	12,000	630
1989-07-26	630	630	620	625	14,000	625
1989-07-25	630	630	625	625	7,000	625
1989-07-24	620	630	620	630	17,000	630
1989-07-21	630	630	625	625	16,000	625
1989-07-20	635	640	625	625	8,000	625
1989-07-18	640	640	635	635	9,000	635
1989-07-17	640	640	640	640	5,000	640
1989-07-14	650	650	640	640	27,000	640
1989-07-13	650	652	645	650	63,000	650
1989-07-12	649	649	645	645	19,000	645
1989-07-11	650	650	648	648	8,000	648
1989-07-10	640	650	640	650	13,000	650
1989-07-07	620	630	620	630	20,000	630
1989-07-06	610	610	610	610	1,000	610
1989-07-05	610	610	610	610	9,000	610
1989-07-04	600	600	595	600	6,000	600
1989-07-03	600	600	600	600	2,000	600
1989-06-30	605	605	605	605	1,000	605
1989-06-29	610	610	610	610	3,000	610
1989-06-28	610	610	610	610	5,000	610
1989-06-27	620	620	615	615	11,000	615
1989-06-26	620	620	620	620	4,000	620
1989-06-23	620	620	617	617	4,000	617
1989-06-22	610	620	610	620	9,000	620
1989-06-21	610	615	605	610	5,000	610
1989-06-20	600	600	585	600	16,000	600
1989-06-19	600	600	600	600	3,000	600
1989-06-16	610	610	610	610	1,000	610
1989-06-15	620	620	610	610	3,000	610
1989-06-14	620	620	620	620	1,000	620
1989-06-13	620	620	620	620	1,000	620
1989-06-12	630	630	620	620	7,000	620
1989-06-09	624	624	624	624	1,000	624
1989-06-08	615	615	605	607	16,000	607
1989-06-07	620	620	600	600	6,000	600
1989-06-06	630	630	630	630	3,000	630
1989-06-05	635	635	630	630	5,000	630
1989-06-02	640	640	630	630	9,000	630
1989-06-01	640	640	635	640	19,000	640
1989-05-31	645	650	640	640	8,000	640
1989-05-30	630	630	615	615	13,000	615
1989-05-29	640	640	630	630	11,000	630
1989-05-26	640	640	639	639	18,000	639
1989-05-25	657	657	640	640	14,000	640
1989-05-24	664	664	650	653	9,000	653
1989-05-23	664	664	660	660	15,000	660
1989-05-22	685	685	675	675	17,000	675
1989-05-19	681	690	680	685	41,000	685
1989-05-18	689	690	675	675	63,000	675
1989-05-17	660	690	660	690	126,000	690
1989-05-16	650	660	645	660	37,000	660
1989-05-15	655	655	643	650	8,000	650
1989-05-12	670	670	645	660	47,000	660
1989-05-11	640	660	639	660	113,000	660
1989-05-10	638	639	630	637	19,000	637
1989-05-09	625	640	625	635	31,000	635
1989-05-08	600	627	600	625	71,000	625
1989-05-02	595	600	595	600	18,000	600
1989-05-01	591	600	591	600	19,000	600
1989-04-28	590	595	590	591	12,000	591
1989-04-27	590	591	590	591	9,000	591
1989-04-26	580	599	580	595	21,000	595
1989-04-25	600	601	575	577	36,000	577
1989-04-24	601	615	600	610	14,000	610
1989-04-21	634	634	620	620	16,000	620
1989-04-20	648	650	634	634	74,000	634
1989-04-19	615	634	610	634	110,000	634
1989-04-18	575	600	575	600	105,000	600
1989-04-17	570	570	570	570	2,000	570
1989-04-14	570	580	565	580	9,000	580
1989-04-13	570	580	570	570	8,000	570
1989-04-12	590	599	560	560	10,000	560
1989-04-11	585	590	570	590	11,000	590
1989-04-10	595	595	585	585	11,000	585
1989-04-07	600	600	590	595	38,000	595
1989-04-06	570	600	565	600	13,000	600
1989-04-05	570	570	560	560	6,000	560
1989-04-04	575	575	570	570	7,000	570
1989-04-03	595	600	595	600	3,000	600
1989-03-31	580	595	580	595	2,000	595
1989-03-30	595	595	580	580	2,000	580
1989-03-29	555	560	555	560	7,000	560
1989-03-28	560	560	550	555	4,000	555
1989-03-27	560	560	560	560	6,000	560
1989-03-24	550	563	550	563	10,000	563
1989-03-23	565	565	550	550	17,000	550
1989-03-22	598	598	575	575	5,000	575
1989-03-20	566	570	560	565	15,000	565
1989-03-17	590	590	560	560	24,000	560
1989-03-16	600	600	590	590	11,000	590
1989-03-15	600	605	590	590	31,000	590
1989-03-14	605	605	600	600	6,000	600
1989-03-13	600	610	600	602	29,000	602
1989-03-10	600	600	591	591	15,000	591
1989-03-09	556	557	551	552	7,000	552
1989-03-08	551	551	550	551	5,000	551
1989-03-07	550	550	550	550	2,000	550
1989-03-06	550	552	550	552	5,000	552
1989-03-03	550	550	545	550	18,000	550
1989-03-02	550	550	550	550	1,000	550
1989-03-01	550	550	550	550	12,000	550
1989-02-28	555	555	550	550	6,000	550
1989-02-27	535	535	535	535	8,000	535
1989-02-23	540	560	540	560	6,000	560
1989-02-22	580	580	570	570	8,000	570
1989-02-21	590	590	580	580	8,000	580
1989-02-20	590	590	590	590	11,000	590
1989-02-17	590	600	590	593	20,000	593
1989-02-16	600	600	600	600	6,000	600
1989-02-15	604	609	595	600	37,000	600
1989-02-14	600	600	595	600	22,000	600
1989-02-13	595	600	593	600	29,000	600
1989-02-10	595	600	595	600	13,000	600
1989-02-09	610	610	595	595	14,000	595
1989-02-08	600	610	600	610	27,000	610
1989-02-07	600	600	595	600	56,000	600
1989-02-06	600	610	595	600	12,000	600
1989-02-03	600	600	595	595	25,000	595
1989-02-02	600	600	585	585	19,000	585
1989-02-01	600	600	591	600	9,000	600
1989-01-31	610	610	595	600	30,000	600
1989-01-30	600	630	600	625	54,000	625
1989-01-28	600	600	595	600	32,000	600
1989-01-27	560	573	550	573	56,000	573
1989-01-26	550	550	530	540	72,000	540
1989-01-25	530	540	528	540	23,000	540
1989-01-24	526	532	526	530	24,000	530
1989-01-23	530	535	528	528	16,000	528
1989-01-20	535	535	520	521	8,000	521
1989-01-19	530	535	520	520	18,000	520
1989-01-18	515	520	500	520	69,000	520
1989-01-17	518	518	508	508	62,000	508
1989-01-13	535	540	520	520	30,000	520
1989-01-12	535	535	520	535	12,000	535
1989-01-11	517	530	517	517	12,000	517
1989-01-10	520	520	516	516	16,000	516
1989-01-09	516	520	516	520	9,000	520
1989-01-06	516	516	516	516	10,000	516
1989-01-04	516	516	516	516	5,000	516

分割・併合履歴：なし