6023 ダイハツディーゼル(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 440 | 440 | 428 | 435 | 7,000 | 435 |
| 1990-12-27 | 450 | 450 | 440 | 440 | 18,000 | 440 |
| 1990-12-26 | 455 | 457 | 455 | 457 | 2,000 | 457 |
| 1990-12-25 | 500 | 500 | 470 | 470 | 6,000 | 470 |
| 1990-12-21 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 1990-12-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1990-12-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1990-12-18 | 536 | 537 | 536 | 537 | 4,000 | 537 |
| 1990-12-17 | 537 | 537 | 535 | 535 | 9,000 | 535 |
| 1990-12-14 | 540 | 540 | 531 | 532 | 10,000 | 532 |
| 1990-12-13 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 1990-12-12 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 1990-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1990-12-10 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 1990-12-07 | 476 | 480 | 476 | 480 | 10,000 | 480 |
| 1990-12-06 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 1990-12-05 | 460 | 470 | 460 | 470 | 7,000 | 470 |
| 1990-12-04 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1990-12-03 | 480 | 483 | 480 | 480 | 5,000 | 480 |
| 1990-11-30 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1990-11-29 | 508 | 508 | 480 | 485 | 6,000 | 485 |
| 1990-11-28 | 503 | 509 | 503 | 509 | 2,000 | 509 |
| 1990-11-27 | 521 | 521 | 500 | 502 | 5,000 | 502 |
| 1990-11-26 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1990-11-22 | 500 | 530 | 500 | 530 | 13,000 | 530 |
| 1990-11-21 | 505 | 520 | 505 | 520 | 38,000 | 520 |
| 1990-11-20 | 520 | 520 | 505 | 505 | 13,000 | 505 |
| 1990-11-19 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1990-11-16 | 530 | 530 | 500 | 510 | 8,000 | 510 |
| 1990-11-15 | 560 | 560 | 530 | 530 | 3,000 | 530 |
| 1990-11-14 | 571 | 571 | 565 | 570 | 13,000 | 570 |
| 1990-11-13 | 560 | 561 | 560 | 561 | 8,000 | 561 |
| 1990-11-09 | 538 | 538 | 525 | 525 | 8,000 | 525 |
| 1990-11-08 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1990-11-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1990-11-06 | 566 | 570 | 560 | 560 | 11,000 | 560 |
| 1990-11-05 | 590 | 590 | 580 | 580 | 22,000 | 580 |
| 1990-11-02 | 550 | 555 | 545 | 555 | 29,000 | 555 |
| 1990-11-01 | 505 | 506 | 500 | 500 | 18,000 | 500 |
| 1990-10-31 | 545 | 545 | 510 | 510 | 18,000 | 510 |
| 1990-10-30 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1990-10-29 | 496 | 504 | 496 | 504 | 38,000 | 504 |
| 1990-10-26 | 500 | 500 | 496 | 496 | 16,000 | 496 |
| 1990-10-25 | 495 | 495 | 490 | 495 | 7,000 | 495 |
| 1990-10-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1990-10-23 | 500 | 500 | 490 | 500 | 16,000 | 500 |
| 1990-10-22 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 1990-10-19 | 465 | 485 | 450 | 485 | 13,000 | 485 |
| 1990-10-18 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1990-10-17 | 474 | 474 | 450 | 450 | 2,000 | 450 |
| 1990-10-16 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1990-10-15 | 420 | 444 | 420 | 444 | 9,000 | 444 |
| 1990-10-12 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 1990-10-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1990-10-09 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1990-10-08 | 465 | 485 | 465 | 485 | 4,000 | 485 |
| 1990-10-05 | 475 | 485 | 475 | 485 | 5,000 | 485 |
| 1990-10-04 | 460 | 478 | 460 | 478 | 4,000 | 478 |
| 1990-10-03 | 444 | 460 | 444 | 460 | 11,000 | 460 |
| 1990-10-02 | 405 | 445 | 405 | 435 | 14,000 | 435 |
| 1990-09-28 | 475 | 475 | 465 | 465 | 11,000 | 465 |
| 1990-09-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1990-09-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1990-09-21 | 533 | 533 | 529 | 530 | 16,000 | 530 |
| 1990-09-20 | 550 | 550 | 549 | 549 | 2,000 | 549 |
| 1990-09-19 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1990-09-18 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1990-09-17 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1990-09-14 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 1990-09-13 | 600 | 600 | 590 | 590 | 18,000 | 590 |
| 1990-09-12 | 575 | 605 | 575 | 600 | 13,000 | 600 |
| 1990-09-11 | 555 | 565 | 555 | 565 | 18,000 | 565 |
| 1990-09-10 | 550 | 550 | 527 | 530 | 36,000 | 530 |
| 1990-09-07 | 525 | 540 | 500 | 516 | 32,000 | 516 |
| 1990-09-06 | 560 | 560 | 530 | 530 | 45,000 | 530 |
| 1990-09-05 | 570 | 580 | 555 | 555 | 31,000 | 555 |
| 1990-09-04 | 565 | 567 | 565 | 567 | 2,000 | 567 |
| 1990-09-03 | 585 | 595 | 570 | 570 | 19,000 | 570 |
| 1990-08-31 | 545 | 570 | 545 | 570 | 20,000 | 570 |
| 1990-08-30 | 535 | 540 | 535 | 540 | 38,000 | 540 |
| 1990-08-29 | 540 | 540 | 535 | 535 | 38,000 | 535 |
| 1990-08-28 | 530 | 550 | 530 | 535 | 14,000 | 535 |
| 1990-08-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1990-08-24 | 549 | 550 | 540 | 540 | 9,000 | 540 |
| 1990-08-23 | 565 | 565 | 550 | 550 | 17,000 | 550 |
| 1990-08-22 | 600 | 600 | 585 | 585 | 5,000 | 585 |
| 1990-08-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1990-08-16 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 1990-08-15 | 570 | 585 | 570 | 580 | 15,000 | 580 |
| 1990-08-14 | 575 | 575 | 565 | 565 | 7,000 | 565 |
| 1990-08-13 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1990-08-10 | 618 | 619 | 618 | 618 | 9,000 | 618 |
| 1990-08-09 | 630 | 630 | 618 | 618 | 12,000 | 618 |
| 1990-08-08 | 610 | 620 | 610 | 620 | 21,000 | 620 |
| 1990-08-06 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1990-08-03 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1990-08-02 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 1990-08-01 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1990-07-31 | 700 | 708 | 700 | 700 | 13,000 | 700 |
| 1990-07-30 | 720 | 720 | 695 | 695 | 4,000 | 695 |
| 1990-07-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-07-26 | 730 | 730 | 720 | 730 | 7,000 | 730 |
| 1990-07-25 | 731 | 731 | 730 | 730 | 11,000 | 730 |
| 1990-07-24 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1990-07-23 | 755 | 755 | 740 | 740 | 6,000 | 740 |
| 1990-07-20 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1990-07-19 | 795 | 795 | 780 | 780 | 12,000 | 780 |
| 1990-07-18 | 781 | 795 | 781 | 795 | 5,000 | 795 |
| 1990-07-17 | 781 | 781 | 780 | 780 | 5,000 | 780 |
| 1990-07-16 | 760 | 780 | 760 | 780 | 4,000 | 780 |
| 1990-07-13 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 1990-07-12 | 800 | 800 | 795 | 795 | 21,000 | 795 |
| 1990-07-11 | 809 | 810 | 798 | 798 | 7,000 | 798 |
| 1990-07-10 | 810 | 810 | 808 | 810 | 14,000 | 810 |
| 1990-07-09 | 800 | 820 | 800 | 815 | 16,000 | 815 |
| 1990-07-06 | 780 | 780 | 775 | 780 | 14,000 | 780 |
| 1990-07-05 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1990-07-04 | 760 | 775 | 760 | 775 | 6,000 | 775 |
| 1990-07-03 | 734 | 750 | 734 | 750 | 4,000 | 750 |
| 1990-07-02 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1990-06-29 | 722 | 725 | 722 | 725 | 3,000 | 725 |
| 1990-06-28 | 726 | 726 | 722 | 722 | 4,000 | 722 |
| 1990-06-27 | 708 | 722 | 708 | 722 | 10,000 | 722 |
| 1990-06-26 | 722 | 722 | 700 | 706 | 4,000 | 706 |
| 1990-06-25 | 745 | 745 | 720 | 720 | 5,000 | 720 |
| 1990-06-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-06-21 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 1990-06-20 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1990-06-19 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1990-06-18 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1990-06-12 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1990-06-11 | 805 | 805 | 785 | 785 | 3,000 | 785 |
| 1990-06-08 | 780 | 805 | 780 | 805 | 24,000 | 805 |
| 1990-06-07 | 785 | 786 | 780 | 780 | 9,000 | 780 |
| 1990-06-06 | 800 | 800 | 785 | 786 | 13,000 | 786 |
| 1990-06-05 | 787 | 800 | 787 | 800 | 2,000 | 800 |
| 1990-06-04 | 801 | 801 | 790 | 790 | 16,000 | 790 |
| 1990-06-01 | 805 | 805 | 801 | 801 | 13,000 | 801 |
| 1990-05-31 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1990-05-30 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-05-29 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1990-05-28 | 820 | 821 | 820 | 820 | 40,000 | 820 |
| 1990-05-25 | 794 | 810 | 785 | 810 | 46,000 | 810 |
| 1990-05-24 | 800 | 800 | 791 | 794 | 11,000 | 794 |
| 1990-05-23 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1990-05-22 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-05-21 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1990-05-18 | 815 | 815 | 810 | 810 | 34,000 | 810 |
| 1990-05-17 | 810 | 810 | 800 | 805 | 28,000 | 805 |
| 1990-05-16 | 815 | 815 | 810 | 810 | 30,000 | 810 |
| 1990-05-15 | 820 | 820 | 815 | 815 | 18,000 | 815 |
| 1990-05-14 | 780 | 820 | 780 | 820 | 48,000 | 820 |
| 1990-05-11 | 761 | 780 | 760 | 780 | 28,000 | 780 |
| 1990-05-10 | 760 | 770 | 760 | 760 | 20,000 | 760 |
| 1990-05-09 | 750 | 750 | 750 | 750 | 17,000 | 750 |
| 1990-05-08 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 1990-05-07 | 715 | 735 | 715 | 735 | 4,000 | 735 |
| 1990-05-02 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 1990-05-01 | 700 | 711 | 700 | 711 | 7,000 | 711 |
| 1990-04-27 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1990-04-26 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1990-04-25 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1990-04-24 | 696 | 696 | 690 | 690 | 9,000 | 690 |
| 1990-04-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-04-20 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1990-04-19 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1990-04-18 | 655 | 675 | 654 | 660 | 13,000 | 660 |
| 1990-04-17 | 650 | 660 | 649 | 655 | 12,000 | 655 |
| 1990-04-16 | 697 | 697 | 650 | 650 | 5,000 | 650 |
| 1990-04-13 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1990-04-12 | 703 | 703 | 695 | 695 | 2,000 | 695 |
| 1990-04-11 | 700 | 710 | 695 | 700 | 26,000 | 700 |
| 1990-04-10 | 715 | 715 | 690 | 700 | 25,000 | 700 |
| 1990-04-06 | 585 | 630 | 585 | 630 | 46,000 | 630 |
| 1990-04-04 | 680 | 680 | 650 | 650 | 14,000 | 650 |
| 1990-04-02 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1990-03-30 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1990-03-29 | 765 | 770 | 765 | 770 | 6,000 | 770 |
| 1990-03-27 | 700 | 710 | 700 | 710 | 15,000 | 710 |
| 1990-03-26 | 670 | 680 | 670 | 680 | 7,000 | 680 |
| 1990-03-23 | 680 | 680 | 650 | 650 | 6,000 | 650 |
| 1990-03-20 | 735 | 735 | 735 | 735 | 9,000 | 735 |
| 1990-03-19 | 795 | 795 | 790 | 790 | 8,000 | 790 |
| 1990-03-16 | 795 | 795 | 795 | 795 | 11,000 | 795 |
| 1990-03-15 | 810 | 810 | 795 | 795 | 5,000 | 795 |
| 1990-03-14 | 820 | 820 | 810 | 810 | 24,000 | 810 |
| 1990-03-13 | 820 | 821 | 820 | 820 | 20,000 | 820 |
| 1990-03-12 | 825 | 830 | 820 | 820 | 15,000 | 820 |
| 1990-03-09 | 825 | 827 | 820 | 820 | 11,000 | 820 |
| 1990-03-08 | 825 | 825 | 820 | 825 | 9,000 | 825 |
| 1990-03-07 | 830 | 830 | 825 | 825 | 9,000 | 825 |
| 1990-03-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1990-03-05 | 830 | 831 | 830 | 830 | 9,000 | 830 |
| 1990-03-02 | 830 | 830 | 825 | 825 | 5,000 | 825 |
| 1990-03-01 | 840 | 850 | 830 | 830 | 9,000 | 830 |
| 1990-02-28 | 820 | 840 | 820 | 840 | 33,000 | 840 |
| 1990-02-27 | 810 | 825 | 810 | 815 | 21,000 | 815 |
| 1990-02-26 | 840 | 840 | 840 | 840 | 9,000 | 840 |
| 1990-02-23 | 861 | 865 | 861 | 865 | 16,000 | 865 |
| 1990-02-22 | 861 | 870 | 860 | 860 | 14,000 | 860 |
| 1990-02-21 | 895 | 895 | 875 | 875 | 14,000 | 875 |
| 1990-02-20 | 895 | 895 | 875 | 882 | 31,000 | 882 |
| 1990-02-19 | 892 | 900 | 888 | 895 | 13,000 | 895 |
| 1990-02-16 | 885 | 900 | 885 | 897 | 17,000 | 897 |
| 1990-02-15 | 890 | 900 | 873 | 875 | 33,000 | 875 |
| 1990-02-14 | 915 | 915 | 887 | 890 | 40,000 | 890 |
| 1990-02-13 | 910 | 915 | 905 | 915 | 48,000 | 915 |
| 1990-02-09 | 915 | 915 | 900 | 905 | 77,000 | 905 |
| 1990-02-08 | 900 | 915 | 900 | 910 | 92,000 | 910 |
| 1990-02-07 | 885 | 895 | 880 | 895 | 58,000 | 895 |
| 1990-02-06 | 875 | 885 | 875 | 880 | 51,000 | 880 |
| 1990-02-05 | 860 | 899 | 860 | 880 | 80,000 | 880 |
| 1990-02-02 | 850 | 855 | 840 | 840 | 7,000 | 840 |
| 1990-02-01 | 846 | 850 | 840 | 850 | 35,000 | 850 |
| 1990-01-31 | 840 | 850 | 840 | 840 | 13,000 | 840 |
| 1990-01-30 | 840 | 840 | 831 | 831 | 11,000 | 831 |
| 1990-01-29 | 825 | 840 | 822 | 840 | 13,000 | 840 |
| 1990-01-26 | 822 | 825 | 822 | 822 | 22,000 | 822 |
| 1990-01-25 | 822 | 825 | 822 | 822 | 5,000 | 822 |
| 1990-01-24 | 845 | 845 | 822 | 822 | 16,000 | 822 |
| 1990-01-23 | 822 | 822 | 821 | 822 | 25,000 | 822 |
| 1990-01-22 | 830 | 830 | 820 | 821 | 8,000 | 821 |
| 1990-01-19 | 855 | 860 | 820 | 820 | 15,000 | 820 |
| 1990-01-18 | 848 | 860 | 845 | 860 | 41,000 | 860 |
| 1990-01-17 | 855 | 855 | 828 | 828 | 48,000 | 828 |
| 1990-01-16 | 870 | 870 | 848 | 848 | 48,000 | 848 |
| 1990-01-12 | 866 | 876 | 860 | 876 | 50,000 | 876 |
| 1990-01-11 | 853 | 863 | 845 | 863 | 25,000 | 863 |
| 1990-01-09 | 863 | 863 | 853 | 853 | 11,000 | 853 |
| 1990-01-08 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1990-01-05 | 870 | 870 | 845 | 845 | 11,000 | 845 |
| 1990-01-04 | 870 | 870 | 870 | 870 | 5,000 | 870 |
分割・併合履歴 ： なし