6023 ダイハツディーゼル(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1993-12-28 | 260 | 260 | 245 | 245 | 9,000 | 245 |
| 1993-12-27 | 261 | 261 | 250 | 261 | 10,000 | 261 |
| 1993-12-24 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 1993-12-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1993-12-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1993-12-20 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1993-12-17 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 1993-12-16 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1993-12-15 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 1993-12-14 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1993-12-13 | 285 | 285 | 271 | 271 | 4,000 | 271 |
| 1993-12-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1993-12-03 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1993-12-01 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 1993-11-30 | 250 | 256 | 250 | 255 | 6,000 | 255 |
| 1993-11-29 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 1993-11-25 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 1993-11-24 | 295 | 295 | 289 | 289 | 2,000 | 289 |
| 1993-11-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1993-11-19 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 1993-11-18 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1993-11-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1993-11-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1993-11-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1993-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1993-11-05 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1993-11-04 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 1993-11-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1993-11-01 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 1993-10-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1993-10-27 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 1993-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1993-10-25 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 1993-10-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1993-10-21 | 325 | 325 | 310 | 310 | 3,000 | 310 |
| 1993-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-10-19 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1993-10-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1993-10-15 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 1993-10-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1993-10-13 | 330 | 333 | 330 | 333 | 11,000 | 333 |
| 1993-10-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1993-10-08 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1993-10-07 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 1993-10-06 | 344 | 344 | 332 | 334 | 5,000 | 334 |
| 1993-10-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-10-04 | 335 | 335 | 332 | 332 | 3,000 | 332 |
| 1993-09-30 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1993-09-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-09-28 | 350 | 356 | 350 | 350 | 5,000 | 350 |
| 1993-09-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-09-24 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 1993-09-22 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1993-09-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1993-09-20 | 350 | 365 | 350 | 365 | 2,000 | 365 |
| 1993-09-17 | 350 | 357 | 350 | 357 | 13,000 | 357 |
| 1993-09-14 | 357 | 357 | 357 | 357 | 12,000 | 357 |
| 1993-09-13 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1993-09-09 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1993-09-08 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1993-09-07 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 1993-09-03 | 360 | 361 | 360 | 361 | 6,000 | 361 |
| 1993-09-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-09-01 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1993-08-31 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1993-08-30 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 1993-08-26 | 375 | 375 | 373 | 375 | 7,000 | 375 |
| 1993-08-24 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1993-08-23 | 380 | 380 | 375 | 380 | 9,000 | 380 |
| 1993-08-20 | 389 | 389 | 380 | 380 | 5,000 | 380 |
| 1993-08-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-08-13 | 395 | 400 | 395 | 400 | 33,000 | 400 |
| 1993-08-12 | 397 | 397 | 391 | 392 | 14,000 | 392 |
| 1993-08-11 | 370 | 390 | 370 | 382 | 31,000 | 382 |
| 1993-08-10 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1993-08-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-08-05 | 380 | 385 | 380 | 380 | 4,000 | 380 |
| 1993-08-03 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 1993-07-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-07-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-07-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-07-23 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1993-07-22 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1993-07-20 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 1993-07-19 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1993-07-16 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 1993-07-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1993-07-13 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1993-07-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1993-07-08 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1993-07-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1993-07-01 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 1993-06-30 | 387 | 387 | 384 | 384 | 2,000 | 384 |
| 1993-06-29 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1993-06-25 | 386 | 386 | 385 | 386 | 6,000 | 386 |
| 1993-06-24 | 379 | 385 | 379 | 385 | 6,000 | 385 |
| 1993-06-23 | 380 | 380 | 379 | 379 | 2,000 | 379 |
| 1993-06-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1993-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-06-17 | 420 | 420 | 417 | 418 | 9,000 | 418 |
| 1993-06-15 | 425 | 425 | 424 | 424 | 7,000 | 424 |
| 1993-06-14 | 426 | 427 | 426 | 426 | 4,000 | 426 |
| 1993-06-10 | 430 | 430 | 424 | 425 | 4,000 | 425 |
| 1993-06-08 | 435 | 435 | 430 | 430 | 15,000 | 430 |
| 1993-06-07 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1993-06-04 | 439 | 450 | 439 | 450 | 12,000 | 450 |
| 1993-06-03 | 445 | 445 | 433 | 436 | 18,000 | 436 |
| 1993-06-02 | 437 | 442 | 433 | 433 | 15,000 | 433 |
| 1993-06-01 | 433 | 438 | 433 | 438 | 6,000 | 438 |
| 1993-05-31 | 430 | 433 | 430 | 433 | 6,000 | 433 |
| 1993-05-28 | 436 | 443 | 436 | 443 | 12,000 | 443 |
| 1993-05-27 | 426 | 445 | 426 | 439 | 25,000 | 439 |
| 1993-05-26 | 421 | 424 | 420 | 423 | 13,000 | 423 |
| 1993-05-25 | 406 | 415 | 406 | 414 | 32,000 | 414 |
| 1993-05-24 | 417 | 417 | 401 | 401 | 33,000 | 401 |
| 1993-05-21 | 417 | 427 | 417 | 417 | 44,000 | 417 |
| 1993-05-20 | 419 | 421 | 419 | 420 | 24,000 | 420 |
| 1993-05-19 | 409 | 410 | 401 | 410 | 6,000 | 410 |
| 1993-05-18 | 428 | 428 | 420 | 420 | 5,000 | 420 |
| 1993-05-17 | 415 | 425 | 411 | 425 | 16,000 | 425 |
| 1993-05-14 | 411 | 419 | 411 | 411 | 10,000 | 411 |
| 1993-05-13 | 400 | 405 | 400 | 403 | 15,000 | 403 |
| 1993-05-12 | 400 | 401 | 400 | 400 | 21,000 | 400 |
| 1993-05-11 | 400 | 402 | 400 | 400 | 24,000 | 400 |
| 1993-05-10 | 380 | 400 | 378 | 400 | 13,000 | 400 |
| 1993-05-07 | 384 | 384 | 370 | 370 | 12,000 | 370 |
| 1993-05-06 | 375 | 384 | 375 | 384 | 4,000 | 384 |
| 1993-04-30 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 1993-04-28 | 352 | 362 | 352 | 355 | 18,000 | 355 |
| 1993-04-26 | 355 | 357 | 350 | 350 | 9,000 | 350 |
| 1993-04-23 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1993-04-22 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1993-04-21 | 367 | 367 | 350 | 350 | 4,000 | 350 |
| 1993-04-20 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1993-04-19 | 364 | 375 | 364 | 375 | 11,000 | 375 |
| 1993-04-16 | 365 | 371 | 363 | 370 | 14,000 | 370 |
| 1993-04-15 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 1993-04-14 | 380 | 381 | 370 | 375 | 26,000 | 375 |
| 1993-04-13 | 380 | 380 | 372 | 372 | 12,000 | 372 |
| 1993-04-12 | 380 | 386 | 380 | 383 | 53,000 | 383 |
| 1993-04-09 | 383 | 383 | 373 | 376 | 54,000 | 376 |
| 1993-04-08 | 341 | 380 | 341 | 380 | 29,000 | 380 |
| 1993-04-07 | 335 | 335 | 332 | 335 | 6,000 | 335 |
| 1993-04-06 | 330 | 330 | 329 | 329 | 6,000 | 329 |
| 1993-04-05 | 356 | 356 | 340 | 340 | 8,000 | 340 |
| 1993-04-02 | 353 | 353 | 350 | 350 | 11,000 | 350 |
| 1993-04-01 | 362 | 363 | 350 | 350 | 24,000 | 350 |
| 1993-03-31 | 360 | 370 | 355 | 362 | 38,000 | 362 |
| 1993-03-30 | 339 | 345 | 336 | 345 | 19,000 | 345 |
| 1993-03-29 | 327 | 327 | 315 | 315 | 28,000 | 315 |
| 1993-03-26 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 1993-03-25 | 325 | 325 | 318 | 320 | 29,000 | 320 |
| 1993-03-24 | 326 | 340 | 320 | 320 | 42,000 | 320 |
| 1993-03-23 | 311 | 315 | 310 | 315 | 8,000 | 315 |
| 1993-03-22 | 318 | 318 | 308 | 312 | 20,000 | 312 |
| 1993-03-19 | 302 | 315 | 301 | 312 | 31,000 | 312 |
| 1993-03-18 | 300 | 302 | 300 | 302 | 39,000 | 302 |
| 1993-03-17 | 295 | 300 | 295 | 299 | 18,000 | 299 |
| 1993-03-16 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 1993-03-15 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1993-03-12 | 289 | 292 | 289 | 291 | 45,000 | 291 |
| 1993-03-11 | 280 | 281 | 280 | 280 | 13,000 | 280 |
| 1993-03-10 | 271 | 271 | 270 | 270 | 16,000 | 270 |
| 1993-03-09 | 270 | 270 | 270 | 270 | 26,000 | 270 |
| 1993-03-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1993-03-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1993-03-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1993-03-01 | 270 | 270 | 261 | 261 | 3,000 | 261 |
| 1993-02-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1993-02-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1993-02-23 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1993-02-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1993-02-19 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 1993-02-18 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1993-02-17 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1993-02-16 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1993-02-15 | 265 | 270 | 265 | 267 | 34,000 | 267 |
| 1993-02-10 | 270 | 270 | 264 | 264 | 4,000 | 264 |
| 1993-02-09 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1993-02-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1993-02-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1993-02-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1993-02-03 | 256 | 269 | 256 | 269 | 2,000 | 269 |
| 1993-02-02 | 255 | 255 | 255 | 255 | 12,000 | 255 |
| 1993-02-01 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1993-01-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1993-01-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1993-01-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1993-01-19 | 252 | 253 | 245 | 245 | 4,000 | 245 |
| 1993-01-14 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1993-01-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1993-01-08 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1993-01-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし