6023 ダイハツディーゼル(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-12-25 | 298 | 298 | 297 | 297 | 5,000 | 297 |
| 1992-12-24 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1992-12-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-12-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-12-18 | 296 | 296 | 290 | 290 | 2,000 | 290 |
| 1992-12-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-12-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1992-12-09 | 275 | 280 | 275 | 275 | 12,000 | 275 |
| 1992-12-08 | 275 | 280 | 275 | 275 | 6,000 | 275 |
| 1992-12-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1992-12-03 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 1992-12-02 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 1992-12-01 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1992-11-30 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 1992-11-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-11-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1992-11-19 | 230 | 250 | 230 | 250 | 8,000 | 250 |
| 1992-11-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1992-11-16 | 248 | 248 | 237 | 237 | 2,000 | 237 |
| 1992-11-13 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1992-11-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1992-11-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-11-09 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1992-11-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1992-11-05 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 1992-11-04 | 255 | 255 | 243 | 243 | 6,000 | 243 |
| 1992-11-02 | 250 | 255 | 245 | 255 | 11,000 | 255 |
| 1992-10-29 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 1992-10-28 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 1992-10-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1992-10-23 | 270 | 270 | 255 | 255 | 2,000 | 255 |
| 1992-10-16 | 251 | 256 | 250 | 256 | 7,000 | 256 |
| 1992-10-15 | 262 | 262 | 251 | 251 | 6,000 | 251 |
| 1992-10-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-09-30 | 280 | 285 | 280 | 283 | 12,000 | 283 |
| 1992-09-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-09-24 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 1992-09-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1992-09-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-09-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-09-16 | 282 | 299 | 282 | 299 | 8,000 | 299 |
| 1992-09-07 | 281 | 300 | 281 | 300 | 13,000 | 300 |
| 1992-09-04 | 273 | 300 | 273 | 300 | 10,000 | 300 |
| 1992-09-03 | 280 | 280 | 273 | 273 | 4,000 | 273 |
| 1992-09-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1992-08-28 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 1992-08-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-08-26 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 1992-08-25 | 276 | 276 | 251 | 251 | 4,000 | 251 |
| 1992-08-24 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1992-08-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1992-08-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1992-08-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1992-08-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1992-08-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1992-08-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1992-08-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1992-08-03 | 265 | 265 | 260 | 265 | 4,000 | 265 |
| 1992-07-31 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 1992-07-29 | 265 | 268 | 265 | 266 | 4,000 | 266 |
| 1992-07-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1992-07-27 | 270 | 276 | 270 | 270 | 3,000 | 270 |
| 1992-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-07-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-07-22 | 280 | 280 | 276 | 276 | 2,000 | 276 |
| 1992-07-21 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 1992-07-20 | 307 | 307 | 299 | 299 | 8,000 | 299 |
| 1992-07-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1992-07-16 | 307 | 307 | 307 | 307 | 28,000 | 307 |
| 1992-07-15 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-07-13 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 1992-07-10 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1992-07-09 | 314 | 314 | 280 | 280 | 32,000 | 280 |
| 1992-07-03 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 1992-07-01 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1992-06-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-06-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1992-06-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-06-24 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 1992-06-23 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1992-06-18 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 1992-06-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1992-06-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-06-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-06-05 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1992-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-06-03 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1992-06-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-06-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-05-29 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 1992-05-28 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 1992-05-25 | 356 | 356 | 350 | 350 | 4,000 | 350 |
| 1992-05-22 | 378 | 378 | 375 | 375 | 4,000 | 375 |
| 1992-05-21 | 389 | 389 | 386 | 386 | 4,000 | 386 |
| 1992-05-20 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 1992-05-19 | 397 | 397 | 396 | 396 | 52,000 | 396 |
| 1992-05-18 | 393 | 396 | 393 | 396 | 6,000 | 396 |
| 1992-05-15 | 403 | 403 | 396 | 396 | 7,000 | 396 |
| 1992-05-14 | 400 | 403 | 396 | 403 | 9,000 | 403 |
| 1992-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-05-12 | 390 | 405 | 390 | 405 | 9,000 | 405 |
| 1992-05-11 | 385 | 390 | 385 | 390 | 14,000 | 390 |
| 1992-05-08 | 380 | 380 | 375 | 375 | 13,000 | 375 |
| 1992-05-07 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 1992-04-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-04-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-04-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-04-21 | 321 | 321 | 321 | 321 | 47,000 | 321 |
| 1992-04-17 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1992-04-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-04-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-04-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1992-04-09 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1992-04-08 | 295 | 295 | 286 | 286 | 4,000 | 286 |
| 1992-04-07 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1992-04-06 | 294 | 300 | 285 | 300 | 17,000 | 300 |
| 1992-04-03 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1992-04-02 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1992-04-01 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1992-03-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-03-23 | 344 | 350 | 344 | 345 | 20,000 | 345 |
| 1992-03-18 | 350 | 351 | 350 | 350 | 8,000 | 350 |
| 1992-03-16 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1992-03-11 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1992-03-06 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1992-03-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-03-04 | 436 | 436 | 430 | 430 | 3,000 | 430 |
| 1992-03-03 | 434 | 440 | 434 | 440 | 3,000 | 440 |
| 1992-02-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-02-27 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 1992-02-26 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 1992-02-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-02-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-02-21 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 1992-02-20 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1992-02-19 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1992-02-18 | 435 | 438 | 432 | 432 | 8,000 | 432 |
| 1992-02-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-02-13 | 450 | 450 | 438 | 438 | 11,000 | 438 |
| 1992-02-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-02-10 | 450 | 453 | 450 | 450 | 10,000 | 450 |
| 1992-02-07 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-02-06 | 451 | 452 | 450 | 450 | 16,000 | 450 |
| 1992-02-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-02-04 | 451 | 451 | 450 | 450 | 9,000 | 450 |
| 1992-02-03 | 445 | 445 | 445 | 445 | 12,000 | 445 |
| 1992-01-31 | 435 | 440 | 435 | 440 | 26,000 | 440 |
| 1992-01-30 | 425 | 435 | 425 | 435 | 5,000 | 435 |
| 1992-01-29 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 1992-01-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-01-24 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1992-01-23 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1992-01-22 | 435 | 435 | 421 | 421 | 4,000 | 421 |
| 1992-01-20 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 1992-01-17 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 1992-01-16 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-01-14 | 444 | 450 | 444 | 445 | 4,000 | 445 |
| 1992-01-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1992-01-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-01-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-01-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： なし