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
1992-12-292802802802801,000280
1992-12-252982982972975,000297
1992-12-242992992992993,000299
1992-12-223003003003001,000300
1992-12-213003003003001,000300
1992-12-182962962902902,000290
1992-12-162802802802801,000280
1992-12-102962962962963,000296
1992-12-0927528027527512,000275
1992-12-082752802752756,000275
1992-12-042752752752751,000275
1992-12-032702802702809,000280
1992-12-022702802702802,000280
1992-12-012752752702709,000270
1992-11-302772772702702,000270
1992-11-252802802802801,000280
1992-11-242802802802803,000280
1992-11-192302502302508,000250
1992-11-172202202202201,000220
1992-11-162482482372372,000237
1992-11-132502502502505,000250
1992-11-112502502502501,000250
1992-11-102702702702701,000270
1992-11-092422422422421,000242
1992-11-062432432432431,000243
1992-11-052432432432433,000243
1992-11-042552552432436,000243
1992-11-0225025524525511,000255
1992-10-292502552502553,000255
1992-10-282552552502505,000250
1992-10-272552552552552,000255
1992-10-232702702552552,000255
1992-10-162512562502567,000256
1992-10-152622622512516,000251
1992-10-132802802802802,000280
1992-09-3028028528028312,000283
1992-09-252802802802801,000280
1992-09-242852852802805,000280
1992-09-222862862862861,000286
1992-09-212802802802801,000280
1992-09-172802802802801,000280
1992-09-162822992822998,000299
1992-09-0728130028130013,000300
1992-09-0427330027330010,000300
1992-09-032802802732734,000273
1992-09-022852852852853,000285
1992-08-282732752732755,000275
1992-08-272702702702701,000270
1992-08-262662662652652,000265
1992-08-252762762512514,000251
1992-08-242792792792792,000279
1992-08-202002002002003,000200
1992-08-132002002002002,000200
1992-08-122302302302301,000230
1992-08-112402402402401,000240
1992-08-062602602602601,000260
1992-08-052602602602602,000260
1992-08-042652652652651,000265
1992-08-032652652602654,000265
1992-07-312602652602655,000265
1992-07-292652682652664,000266
1992-07-282702702702703,000270
1992-07-272702762702703,000270
1992-07-242702702702701,000270
1992-07-232702702702701,000270
1992-07-222802802762762,000276
1992-07-212952952902905,000290
1992-07-203073072992998,000299
1992-07-173063063063061,000306
1992-07-1630730730730728,000307
1992-07-153053053053052,000305
1992-07-133003013003012,000301
1992-07-103013013013013,000301
1992-07-0931431428028032,000280
1992-07-033093103093102,000310
1992-07-013093093093091,000309
1992-06-303103103103102,000310
1992-06-293103103103101,000310
1992-06-263103103103104,000310
1992-06-253103103103102,000310
1992-06-243103103093092,000309
1992-06-233153153153153,000315
1992-06-183213213203206,000320
1992-06-163153153153152,000315
1992-06-123413413413411,000341
1992-06-113503503503501,000350
1992-06-053763763763762,000376
1992-06-043503503503501,000350
1992-06-033403403403406,000340
1992-06-023413413413411,000341
1992-06-013403403403401,000340
1992-05-293423423413413,000341
1992-05-283503503403406,000340
1992-05-253563563503504,000350
1992-05-223783783753754,000375
1992-05-213893893863864,000386
1992-05-203983983973973,000397
1992-05-1939739739639652,000396
1992-05-183933963933966,000396
1992-05-154034033963967,000396
1992-05-144004033964039,000403
1992-05-134004004004002,000400
1992-05-123904053904059,000405
1992-05-1138539038539014,000390
1992-05-0838038037537513,000375
1992-05-073503553503556,000355
1992-04-303503503503501,000350
1992-04-243203203203201,000320
1992-04-223203203203201,000320
1992-04-2132132132132147,000321
1992-04-173213213203202,000320
1992-04-153153153153151,000315
1992-04-143153153153151,000315
1992-04-102962962962961,000296
1992-04-092702702702704,000270
1992-04-082952952862864,000286
1992-04-073003002952953,000295
1992-04-0629430028530017,000300
1992-04-033103103103108,000310
1992-04-0232532532532510,000325
1992-04-013453453453454,000345
1992-03-253553553553552,000355
1992-03-2334435034434520,000345
1992-03-183503513503508,000350
1992-03-163733733733732,000373
1992-03-1138538538538511,000385
1992-03-064204204154153,000415
1992-03-054254254254251,000425
1992-03-044364364304303,000430
1992-03-034344404344403,000440
1992-02-284404404404401,000440
1992-02-274304404304404,000440
1992-02-264254304254303,000430
1992-02-254304304304301,000430
1992-02-244304304304302,000430
1992-02-214214254214252,000425
1992-02-204334334334331,000433
1992-02-194304304304306,000430
1992-02-184354384324328,000432
1992-02-174354354354351,000435
1992-02-1345045043843811,000438
1992-02-124504504504501,000450
1992-02-1045045345045010,000450
1992-02-074504504504504,000450
1992-02-0645145245045016,000450
1992-02-054504504504502,000450
1992-02-044514514504509,000450
1992-02-0344544544544512,000445
1992-01-3143544043544026,000440
1992-01-304254354254355,000435
1992-01-294204214204212,000421
1992-01-284304304304303,000430
1992-01-244354354354353,000435
1992-01-234214214204204,000420
1992-01-224354354214214,000421
1992-01-204384384384383,000438
1992-01-174454454444443,000444
1992-01-164504504504504,000450
1992-01-144444504444454,000445
1992-01-134504504504505,000450
1992-01-104604604604603,000460
1992-01-085005005005001,000500
1992-01-065005005005001,000500

分割・併合履歴 : なし