6023 ダイハツディーゼル(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1991-12-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1991-12-24 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 1991-12-20 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1991-12-19 | 500 | 500 | 480 | 480 | 10,000 | 480 |
| 1991-12-18 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 1991-12-17 | 490 | 495 | 490 | 495 | 9,000 | 495 |
| 1991-12-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-12-13 | 475 | 475 | 464 | 465 | 8,000 | 465 |
| 1991-12-12 | 460 | 462 | 460 | 462 | 25,000 | 462 |
| 1991-12-11 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 1991-12-10 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1991-12-09 | 486 | 486 | 480 | 480 | 2,000 | 480 |
| 1991-12-06 | 495 | 500 | 495 | 495 | 7,000 | 495 |
| 1991-12-05 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1991-12-04 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1991-12-03 | 489 | 495 | 489 | 495 | 16,000 | 495 |
| 1991-12-02 | 498 | 498 | 495 | 495 | 8,000 | 495 |
| 1991-11-29 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1991-11-28 | 498 | 498 | 492 | 492 | 12,000 | 492 |
| 1991-11-27 | 498 | 500 | 498 | 500 | 7,000 | 500 |
| 1991-11-26 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 1991-11-25 | 510 | 510 | 495 | 495 | 4,000 | 495 |
| 1991-11-21 | 491 | 492 | 491 | 492 | 5,000 | 492 |
| 1991-11-20 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1991-11-19 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 1991-11-13 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1991-11-11 | 525 | 525 | 510 | 510 | 3,000 | 510 |
| 1991-11-08 | 525 | 530 | 515 | 530 | 10,000 | 530 |
| 1991-11-07 | 545 | 545 | 525 | 525 | 14,000 | 525 |
| 1991-11-06 | 591 | 591 | 545 | 550 | 59,000 | 550 |
| 1991-11-01 | 460 | 460 | 450 | 451 | 7,000 | 451 |
| 1991-10-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1991-10-29 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1991-10-28 | 464 | 464 | 460 | 460 | 4,000 | 460 |
| 1991-10-25 | 451 | 455 | 451 | 455 | 7,000 | 455 |
| 1991-10-24 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1991-10-23 | 440 | 440 | 436 | 436 | 2,000 | 436 |
| 1991-10-22 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1991-10-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-17 | 432 | 450 | 432 | 450 | 5,000 | 450 |
| 1991-10-16 | 430 | 431 | 430 | 431 | 7,000 | 431 |
| 1991-10-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-09 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 1991-10-07 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1991-10-03 | 468 | 468 | 460 | 460 | 7,000 | 460 |
| 1991-10-01 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 1991-09-30 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 1991-09-27 | 451 | 472 | 451 | 470 | 5,000 | 470 |
| 1991-09-26 | 450 | 451 | 441 | 451 | 7,000 | 451 |
| 1991-09-25 | 435 | 435 | 435 | 435 | 14,000 | 435 |
| 1991-09-24 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1991-09-20 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1991-09-19 | 427 | 430 | 425 | 430 | 5,000 | 430 |
| 1991-09-18 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1991-09-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1991-09-13 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1991-09-12 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 1991-09-11 | 430 | 434 | 430 | 434 | 5,000 | 434 |
| 1991-09-09 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1991-09-06 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1991-09-05 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 1991-09-04 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1991-09-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1991-09-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1991-08-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-08-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-08-27 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1991-08-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-08-22 | 440 | 476 | 440 | 476 | 7,000 | 476 |
| 1991-08-21 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 1991-08-20 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1991-08-13 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1991-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-08-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1991-08-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-08-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-08-05 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1991-08-01 | 493 | 500 | 493 | 500 | 4,000 | 500 |
| 1991-07-31 | 490 | 493 | 490 | 493 | 5,000 | 493 |
| 1991-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-07-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1991-07-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1991-07-25 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1991-07-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-07-22 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 1991-07-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1991-07-16 | 495 | 500 | 490 | 490 | 13,000 | 490 |
| 1991-07-15 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 1991-07-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1991-07-11 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1991-07-10 | 491 | 500 | 491 | 500 | 8,000 | 500 |
| 1991-07-09 | 480 | 480 | 475 | 475 | 8,000 | 475 |
| 1991-07-08 | 480 | 480 | 473 | 475 | 10,000 | 475 |
| 1991-07-05 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1991-07-04 | 503 | 505 | 500 | 505 | 12,000 | 505 |
| 1991-07-03 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1991-07-02 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1991-06-28 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1991-06-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1991-06-26 | 492 | 500 | 492 | 500 | 2,000 | 500 |
| 1991-06-25 | 492 | 500 | 491 | 492 | 4,000 | 492 |
| 1991-06-24 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1991-06-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1991-06-19 | 525 | 525 | 511 | 511 | 4,000 | 511 |
| 1991-06-18 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 1991-06-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1991-06-14 | 525 | 545 | 525 | 525 | 5,000 | 525 |
| 1991-06-13 | 525 | 525 | 521 | 525 | 8,000 | 525 |
| 1991-06-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1991-06-10 | 550 | 550 | 525 | 525 | 6,000 | 525 |
| 1991-06-07 | 531 | 550 | 530 | 550 | 4,000 | 550 |
| 1991-06-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1991-06-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1991-06-03 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 1991-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-05-30 | 520 | 540 | 520 | 540 | 9,000 | 540 |
| 1991-05-29 | 511 | 522 | 511 | 520 | 5,000 | 520 |
| 1991-05-28 | 510 | 515 | 505 | 510 | 12,000 | 510 |
| 1991-05-27 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 1991-05-24 | 527 | 527 | 525 | 526 | 10,000 | 526 |
| 1991-05-23 | 536 | 540 | 527 | 527 | 8,000 | 527 |
| 1991-05-22 | 540 | 540 | 526 | 536 | 4,000 | 536 |
| 1991-05-21 | 572 | 572 | 552 | 552 | 5,000 | 552 |
| 1991-05-17 | 580 | 580 | 571 | 571 | 4,000 | 571 |
| 1991-05-16 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1991-05-15 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1991-05-14 | 590 | 590 | 571 | 571 | 9,000 | 571 |
| 1991-05-13 | 599 | 600 | 590 | 590 | 12,000 | 590 |
| 1991-05-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-05-08 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1991-05-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1991-05-02 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 1991-05-01 | 610 | 610 | 599 | 599 | 5,000 | 599 |
| 1991-04-30 | 600 | 600 | 600 | 600 | 30,000 | 600 |
| 1991-04-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1991-04-25 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1991-04-24 | 602 | 610 | 600 | 600 | 38,000 | 600 |
| 1991-04-23 | 615 | 615 | 600 | 600 | 4,000 | 600 |
| 1991-04-22 | 632 | 635 | 630 | 630 | 9,000 | 630 |
| 1991-04-19 | 629 | 631 | 620 | 631 | 9,000 | 631 |
| 1991-04-18 | 639 | 639 | 630 | 630 | 6,000 | 630 |
| 1991-04-17 | 631 | 639 | 631 | 639 | 5,000 | 639 |
| 1991-04-16 | 640 | 640 | 631 | 631 | 8,000 | 631 |
| 1991-04-15 | 640 | 640 | 635 | 635 | 10,000 | 635 |
| 1991-04-12 | 631 | 640 | 630 | 640 | 9,000 | 640 |
| 1991-04-11 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1991-04-10 | 620 | 640 | 620 | 620 | 11,000 | 620 |
| 1991-04-09 | 622 | 630 | 622 | 630 | 18,000 | 630 |
| 1991-04-08 | 628 | 628 | 619 | 625 | 10,000 | 625 |
| 1991-04-05 | 610 | 630 | 601 | 615 | 13,000 | 615 |
| 1991-04-04 | 620 | 630 | 620 | 625 | 40,000 | 625 |
| 1991-04-03 | 651 | 651 | 645 | 645 | 9,000 | 645 |
| 1991-04-02 | 629 | 635 | 629 | 630 | 7,000 | 630 |
| 1991-04-01 | 634 | 634 | 590 | 590 | 12,000 | 590 |
| 1991-03-29 | 659 | 660 | 645 | 645 | 6,000 | 645 |
| 1991-03-28 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1991-03-27 | 670 | 680 | 670 | 680 | 11,000 | 680 |
| 1991-03-26 | 685 | 685 | 670 | 670 | 21,000 | 670 |
| 1991-03-25 | 680 | 690 | 670 | 670 | 30,000 | 670 |
| 1991-03-22 | 675 | 698 | 675 | 693 | 20,000 | 693 |
| 1991-03-20 | 674 | 674 | 660 | 670 | 30,000 | 670 |
| 1991-03-19 | 682 | 685 | 675 | 685 | 96,000 | 685 |
| 1991-03-18 | 650 | 696 | 645 | 685 | 168,000 | 685 |
| 1991-03-15 | 642 | 655 | 630 | 650 | 90,000 | 650 |
| 1991-03-14 | 610 | 647 | 602 | 642 | 93,000 | 642 |
| 1991-03-13 | 555 | 590 | 555 | 581 | 65,000 | 581 |
| 1991-03-12 | 550 | 552 | 548 | 550 | 21,000 | 550 |
| 1991-03-11 | 547 | 550 | 547 | 550 | 4,000 | 550 |
| 1991-03-08 | 560 | 560 | 547 | 547 | 8,000 | 547 |
| 1991-03-07 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1991-03-06 | 555 | 560 | 550 | 550 | 21,000 | 550 |
| 1991-03-05 | 550 | 554 | 540 | 554 | 8,000 | 554 |
| 1991-03-04 | 550 | 555 | 550 | 550 | 17,000 | 550 |
| 1991-03-01 | 537 | 540 | 532 | 532 | 14,000 | 532 |
| 1991-02-28 | 520 | 522 | 515 | 522 | 14,000 | 522 |
| 1991-02-27 | 530 | 530 | 515 | 515 | 7,000 | 515 |
| 1991-02-26 | 535 | 535 | 530 | 535 | 9,000 | 535 |
| 1991-02-25 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1991-02-22 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1991-02-21 | 524 | 524 | 500 | 500 | 6,000 | 500 |
| 1991-02-20 | 515 | 524 | 515 | 524 | 9,000 | 524 |
| 1991-02-19 | 550 | 550 | 525 | 525 | 20,000 | 525 |
| 1991-02-15 | 475 | 475 | 470 | 470 | 12,000 | 470 |
| 1991-02-14 | 462 | 470 | 462 | 470 | 7,000 | 470 |
| 1991-02-13 | 458 | 460 | 458 | 460 | 11,000 | 460 |
| 1991-02-12 | 450 | 460 | 450 | 460 | 8,000 | 460 |
| 1991-02-08 | 425 | 440 | 425 | 440 | 8,000 | 440 |
| 1991-02-07 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1991-02-06 | 405 | 415 | 405 | 415 | 6,000 | 415 |
| 1991-02-05 | 405 | 410 | 405 | 405 | 4,000 | 405 |
| 1991-02-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1991-02-01 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1991-01-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-01-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1991-01-25 | 405 | 410 | 405 | 410 | 11,000 | 410 |
| 1991-01-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1991-01-23 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 1991-01-22 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1991-01-18 | 445 | 455 | 445 | 455 | 4,000 | 455 |
| 1991-01-17 | 445 | 445 | 440 | 445 | 6,000 | 445 |
| 1991-01-16 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1991-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-01-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1991-01-10 | 410 | 410 | 405 | 405 | 8,000 | 405 |
| 1991-01-09 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 1991-01-08 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1991-01-07 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1991-01-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
分割・併合履歴 ： なし