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
1991-12-304854854854851,000485
1991-12-254554554554551,000455
1991-12-244954954854854,000485
1991-12-204954954904904,000490
1991-12-1950050048048010,000480
1991-12-184964964954954,000495
1991-12-174904954904959,000495
1991-12-164804804804805,000480
1991-12-134754754644658,000465
1991-12-1246046246046225,000462
1991-12-114534534534536,000453
1991-12-104904904804803,000480
1991-12-094864864804802,000480
1991-12-064955004954957,000495
1991-12-054954954954954,000495
1991-12-044954954954955,000495
1991-12-0348949548949516,000495
1991-12-024984984954958,000495
1991-11-294984984984981,000498
1991-11-2849849849249212,000492
1991-11-274985004985007,000500
1991-11-264954994954993,000499
1991-11-255105104954954,000495
1991-11-214914924914925,000492
1991-11-204804804804809,000480
1991-11-195005055005052,000505
1991-11-135255255205204,000520
1991-11-115255255105103,000510
1991-11-0852553051553010,000530
1991-11-0754554552552514,000525
1991-11-0659159154555059,000550
1991-11-014604604504517,000451
1991-10-304704704704702,000470
1991-10-294704704704703,000470
1991-10-284644644604604,000460
1991-10-254514554514557,000455
1991-10-244354354354357,000435
1991-10-234404404364362,000436
1991-10-224454454454453,000445
1991-10-214504504504501,000450
1991-10-174324504324505,000450
1991-10-164304314304317,000431
1991-10-154504504504501,000450
1991-10-144504504504501,000450
1991-10-114504504504501,000450
1991-10-094504514504514,000451
1991-10-074604604504503,000450
1991-10-034684684604607,000460
1991-10-014754804754803,000480
1991-09-304704804704803,000480
1991-09-274514724514705,000470
1991-09-264504514414517,000451
1991-09-2543543543543514,000435
1991-09-244354354354354,000435
1991-09-204304304304304,000430
1991-09-194274304254305,000430
1991-09-184354354304306,000430
1991-09-174354354354351,000435
1991-09-134304354304353,000435
1991-09-124304304274273,000427
1991-09-114304344304345,000434
1991-09-094354354354353,000435
1991-09-064304354304355,000435
1991-09-054254304254305,000430
1991-09-044294294294292,000429
1991-09-034304304304303,000430
1991-09-024304304304302,000430
1991-08-304304304304301,000430
1991-08-284304304304301,000430
1991-08-274294294294291,000429
1991-08-264504504504501,000450
1991-08-224404764404767,000476
1991-08-214404404394393,000439
1991-08-204404404404403,000440
1991-08-134904904904904,000490
1991-08-124904904904901,000490
1991-08-084904904904903,000490
1991-08-074904904904901,000490
1991-08-064904904904901,000490
1991-08-054904904904905,000490
1991-08-014935004935004,000500
1991-07-314904934904935,000493
1991-07-304904904904901,000490
1991-07-294904904904902,000490
1991-07-264904904904902,000490
1991-07-255005004904902,000490
1991-07-234904904904901,000490
1991-07-224894904894902,000490
1991-07-174954954954952,000495
1991-07-1649550049049013,000490
1991-07-154995004995003,000500
1991-07-125005005005002,000500
1991-07-115005004904902,000490
1991-07-104915004915008,000500
1991-07-094804804754758,000475
1991-07-0848048047347510,000475
1991-07-054714714714712,000471
1991-07-0450350550050512,000505
1991-07-035155155055056,000505
1991-07-025055055055056,000505
1991-06-285055055055052,000505
1991-06-275055055055052,000505
1991-06-264925004925002,000500
1991-06-254925004914924,000492
1991-06-244924924924921,000492
1991-06-215255255255251,000525
1991-06-195255255115114,000511
1991-06-185305305255254,000525
1991-06-175305305305301,000530
1991-06-145255455255255,000525
1991-06-135255255215258,000525
1991-06-125255255255251,000525
1991-06-105505505255256,000525
1991-06-075315505305504,000550
1991-06-065115115115111,000511
1991-06-045555555555551,000555
1991-06-035605605555555,000555
1991-05-315505505505501,000550
1991-05-305205405205409,000540
1991-05-295115225115205,000520
1991-05-2851051550551012,000510
1991-05-275055055015014,000501
1991-05-2452752752552610,000526
1991-05-235365405275278,000527
1991-05-225405405265364,000536
1991-05-215725725525525,000552
1991-05-175805805715714,000571
1991-05-165855855855853,000585
1991-05-155805805805803,000580
1991-05-145905905715719,000571
1991-05-1359960059059012,000590
1991-05-105905905905901,000590
1991-05-0858060058060013,000600
1991-05-076006006006003,000600
1991-05-025996005996003,000600
1991-05-016106105995995,000599
1991-04-3060060060060030,000600
1991-04-266006006006006,000600
1991-04-256006006006008,000600
1991-04-2460261060060038,000600
1991-04-236156156006004,000600
1991-04-226326356306309,000630
1991-04-196296316206319,000631
1991-04-186396396306306,000630
1991-04-176316396316395,000639
1991-04-166406406316318,000631
1991-04-1564064063563510,000635
1991-04-126316406306409,000640
1991-04-116206256206252,000625
1991-04-1062064062062011,000620
1991-04-0962263062263018,000630
1991-04-0862862861962510,000625
1991-04-0561063060161513,000615
1991-04-0462063062062540,000625
1991-04-036516516456459,000645
1991-04-026296356296307,000630
1991-04-0163463459059012,000590
1991-03-296596606456456,000645
1991-03-286506606506603,000660
1991-03-2767068067068011,000680
1991-03-2668568567067021,000670
1991-03-2568069067067030,000670
1991-03-2267569867569320,000693
1991-03-2067467466067030,000670
1991-03-1968268567568596,000685
1991-03-18650696645685168,000685
1991-03-1564265563065090,000650
1991-03-1461064760264293,000642
1991-03-1355559055558165,000581
1991-03-1255055254855021,000550
1991-03-115475505475504,000550
1991-03-085605605475478,000547
1991-03-075705705705705,000570
1991-03-0655556055055021,000550
1991-03-055505545405548,000554
1991-03-0455055555055017,000550
1991-03-0153754053253214,000532
1991-02-2852052251552214,000522
1991-02-275305305155157,000515
1991-02-265355355305359,000535
1991-02-255155155155156,000515
1991-02-225205205205206,000520
1991-02-215245245005006,000500
1991-02-205155245155249,000524
1991-02-1955055052552520,000525
1991-02-1547547547047012,000470
1991-02-144624704624707,000470
1991-02-1345846045846011,000460
1991-02-124504604504608,000460
1991-02-084254404254408,000440
1991-02-074204204204207,000420
1991-02-064054154054156,000415
1991-02-054054104054054,000405
1991-02-044004004004003,000400
1991-02-014054054004004,000400
1991-01-314304304304301,000430
1991-01-294104104104101,000410
1991-01-2540541040541011,000410
1991-01-244004004004003,000400
1991-01-2341041040040011,000400
1991-01-224004004004005,000400
1991-01-184454554454554,000455
1991-01-174454454404456,000445
1991-01-164454454454453,000445
1991-01-144504504504501,000450
1991-01-114004004004002,000400
1991-01-104104104054058,000405
1991-01-094204204114112,000411
1991-01-084204204204204,000420
1991-01-0743043043043013,000430
1991-01-044304304304304,000430

分割・併合履歴 : なし