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