6023 ダイハツディーゼル(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	392	392	392	392	1,000	392
1994-12-29	389	389	389	389	10,000	389
1994-12-28	391	400	389	389	17,000	389
1994-12-27	389	389	387	389	9,000	389
1994-12-26	384	384	380	380	12,000	380
1994-12-22	370	381	370	378	23,000	378
1994-12-21	355	360	352	360	8,000	360
1994-12-20	351	351	351	351	3,000	351
1994-12-19	341	343	341	343	14,000	343
1994-12-16	351	351	341	341	20,000	341
1994-12-15	360	360	358	358	20,000	358
1994-12-14	372	372	365	365	3,000	365
1994-12-13	381	381	378	378	8,000	378
1994-12-12	389	397	381	381	32,000	381
1994-12-09	398	398	389	389	20,000	389
1994-12-07	390	390	389	389	10,000	389
1994-12-06	391	391	389	390	12,000	390
1994-12-02	390	390	387	389	8,000	389
1994-12-01	400	400	390	390	11,000	390
1994-11-30	400	400	400	400	1,000	400
1994-11-29	377	400	377	400	9,000	400
1994-11-25	389	389	375	375	7,000	375
1994-11-24	375	375	370	370	7,000	370
1994-11-22	390	390	390	390	6,000	390
1994-11-21	400	400	390	390	4,000	390
1994-11-18	400	401	400	401	5,000	401
1994-11-17	409	410	401	401	8,000	401
1994-11-16	409	409	409	409	1,000	409
1994-11-15	400	400	400	400	5,000	400
1994-11-14	385	390	385	390	7,000	390
1994-11-09	408	408	395	395	17,000	395
1994-11-08	400	400	400	400	3,000	400
1994-11-07	425	425	410	410	10,000	410
1994-11-04	420	422	420	422	5,000	422
1994-11-02	430	430	418	418	6,000	418
1994-11-01	427	427	427	427	4,000	427
1994-10-31	414	420	414	418	8,000	418
1994-10-28	417	417	417	417	3,000	417
1994-10-27	421	421	420	420	5,000	420
1994-10-26	420	421	420	421	2,000	421
1994-10-25	441	441	430	430	4,000	430
1994-10-24	423	423	423	423	1,000	423
1994-10-21	422	422	422	422	4,000	422
1994-10-19	457	463	450	450	31,000	450
1994-10-18	425	460	425	460	41,000	460
1994-10-17	412	420	412	420	11,000	420
1994-10-14	415	416	415	415	15,000	415
1994-10-13	420	420	412	412	21,000	412
1994-10-12	418	420	415	420	15,000	420
1994-10-11	415	415	415	415	2,000	415
1994-10-07	419	419	418	418	7,000	418
1994-10-06	421	421	418	418	8,000	418
1994-10-05	443	443	431	431	16,000	431
1994-10-04	440	440	432	440	39,000	440
1994-10-03	400	415	400	415	14,000	415
1994-09-30	405	406	401	406	10,000	406
1994-09-29	390	402	390	402	8,000	402
1994-09-28	400	400	390	390	9,000	390
1994-09-27	410	410	409	409	3,000	409
1994-09-26	400	400	400	400	1,000	400
1994-09-22	395	395	392	395	10,000	395
1994-09-21	398	398	395	395	3,000	395
1994-09-20	377	386	377	385	7,000	385
1994-09-19	370	380	370	380	20,000	380
1994-09-16	397	397	397	397	1,000	397
1994-09-14	397	400	397	400	4,000	400
1994-09-13	400	400	390	390	11,000	390
1994-09-12	415	415	405	405	3,000	405
1994-09-09	400	415	400	410	7,000	410
1994-09-08	396	399	385	399	18,000	399
1994-09-07	401	401	390	390	21,000	390
1994-09-06	418	418	401	401	12,000	401
1994-09-05	427	427	421	421	2,000	421
1994-09-02	427	427	427	427	4,000	427
1994-09-01	441	441	435	435	8,000	435
1994-08-31	448	448	441	441	3,000	441
1994-08-30	445	449	441	449	16,000	449
1994-08-29	435	448	435	448	3,000	448
1994-08-26	440	442	435	437	11,000	437
1994-08-25	449	449	443	443	12,000	443
1994-08-24	450	450	440	440	21,000	440
1994-08-23	461	461	454	454	6,000	454
1994-08-22	473	473	469	469	2,000	469
1994-08-19	481	481	470	470	8,000	470
1994-08-18	491	491	490	490	3,000	490
1994-08-16	480	481	480	481	5,000	481
1994-08-15	481	481	481	481	1,000	481
1994-08-12	490	500	490	490	6,000	490
1994-08-11	488	490	488	490	3,000	490
1994-08-10	491	491	485	491	11,000	491
1994-08-09	491	491	490	491	18,000	491
1994-08-08	491	495	491	495	5,000	495
1994-08-04	495	500	490	500	4,000	500
1994-08-02	485	500	485	500	5,000	500
1994-08-01	500	500	488	488	7,000	488
1994-07-29	490	490	480	490	52,000	490
1994-07-28	510	510	490	490	21,000	490
1994-07-27	521	521	505	505	13,000	505
1994-07-26	505	512	505	510	41,000	510
1994-07-25	521	521	505	505	39,000	505
1994-07-22	536	537	519	519	22,000	519
1994-07-21	540	545	540	545	30,000	545
1994-07-20	550	555	540	540	35,000	540
1994-07-19	545	556	545	556	20,000	556
1994-07-18	555	555	545	555	35,000	555
1994-07-15	577	580	565	565	56,000	565
1994-07-14	570	585	570	580	78,000	580
1994-07-13	566	584	566	570	89,000	570
1994-07-12	580	600	561	561	389,000	561
1994-07-11	548	589	540	575	252,000	575
1994-07-08	555	603	555	560	1,093,000	560
1994-07-07	481	550	481	539	438,000	539
1994-07-06	470	475	469	475	20,000	475
1994-07-05	465	465	464	465	13,000	465
1994-07-04	466	474	463	474	32,000	474
1994-07-01	481	481	461	465	19,000	465
1994-06-30	470	475	470	475	10,000	475
1994-06-29	480	481	472	472	17,000	472
1994-06-28	466	481	466	481	18,000	481
1994-06-27	478	478	460	460	29,000	460
1994-06-24	490	490	481	481	18,000	481
1994-06-23	488	495	485	485	80,000	485
1994-06-22	478	487	478	487	49,000	487
1994-06-21	496	496	485	495	135,000	495
1994-06-20	483	510	481	499	241,000	499
1994-06-17	459	490	459	480	341,000	480
1994-06-16	445	459	438	459	119,000	459
1994-06-15	425	449	425	441	88,000	441
1994-06-14	430	430	420	425	20,000	425
1994-06-13	418	422	418	420	36,000	420
1994-06-10	418	420	418	418	15,000	418
1994-06-09	443	449	429	435	41,000	435
1994-06-08	425	454	420	440	156,000	440
1994-06-07	386	420	386	420	54,000	420
1994-06-06	399	399	386	386	7,000	386
1994-06-03	400	400	392	392	10,000	392
1994-06-02	391	400	391	400	6,000	400
1994-06-01	395	400	390	390	28,000	390
1994-05-31	385	395	385	395	8,000	395
1994-05-30	372	372	372	372	2,000	372
1994-05-27	368	368	368	368	4,000	368
1994-05-25	377	383	377	383	10,000	383
1994-05-24	371	371	371	371	10,000	371
1994-05-23	357	357	357	357	15,000	357
1994-05-20	390	395	390	395	5,000	395
1994-05-19	381	381	380	380	6,000	380
1994-05-18	381	381	381	381	5,000	381
1994-05-17	385	385	381	381	10,000	381
1994-05-16	390	393	385	385	14,000	385
1994-05-13	390	390	389	389	16,000	389
1994-05-12	395	395	395	395	8,000	395
1994-05-11	392	400	392	395	16,000	395
1994-05-10	402	405	390	390	111,000	390
1994-05-09	391	415	388	403	88,000	403
1994-05-06	370	390	370	389	59,000	389
1994-05-02	361	370	360	369	58,000	369
1994-04-28	343	343	340	340	15,000	340
1994-04-27	334	334	334	334	3,000	334
1994-04-26	340	340	340	340	2,000	340
1994-04-25	360	360	350	350	25,000	350
1994-04-22	331	350	331	350	81,000	350
1994-04-21	316	330	316	330	6,000	330
1994-04-20	327	327	322	322	10,000	322
1994-04-19	336	336	335	336	6,000	336
1994-04-18	334	338	330	338	14,000	338
1994-04-15	319	330	319	330	10,000	330
1994-04-14	316	316	316	316	1,000	316
1994-04-13	307	310	304	310	5,000	310
1994-04-12	315	315	312	312	2,000	312
1994-04-11	315	319	315	319	2,000	319
1994-04-08	311	311	311	311	1,000	311
1994-04-07	310	310	310	310	2,000	310
1994-04-05	320	320	320	320	4,000	320
1994-04-04	302	302	302	302	1,000	302
1994-04-01	311	311	308	308	2,000	308
1994-03-31	305	305	301	301	8,000	301
1994-03-30	300	300	300	300	1,000	300
1994-03-29	300	310	300	309	3,000	309
1994-03-28	295	295	295	295	1,000	295
1994-03-25	310	310	300	300	11,000	300
1994-03-24	311	311	310	310	21,000	310
1994-03-23	311	311	311	311	19,000	311
1994-03-22	315	315	310	310	2,000	310
1994-03-18	320	329	320	329	3,000	329
1994-03-17	326	326	320	320	16,000	320
1994-03-16	320	324	320	320	3,000	320
1994-03-15	320	320	320	320	5,000	320
1994-03-14	298	303	298	303	14,000	303
1994-03-11	301	301	297	297	9,000	297
1994-03-03	299	299	295	295	6,000	295
1994-03-02	316	316	308	308	11,000	308
1994-03-01	315	315	310	310	4,000	310
1994-02-28	308	308	308	308	1,000	308
1994-02-25	312	312	312	312	6,000	312
1994-02-24	301	301	301	301	2,000	301
1994-02-23	287	287	287	287	11,000	287
1994-02-21	286	286	286	286	13,000	286
1994-02-17	285	285	285	285	1,000	285
1994-02-16	283	283	283	283	3,000	283
1994-02-15	287	287	287	287	2,000	287
1994-02-14	287	287	286	286	2,000	286
1994-02-10	292	298	290	295	32,000	295
1994-02-09	305	308	300	300	6,000	300
1994-02-08	301	302	301	302	7,000	302
1994-02-07	301	301	291	291	9,000	291
1994-02-04	315	315	300	300	3,000	300
1994-02-03	322	322	322	322	3,000	322
1994-02-02	320	320	315	315	10,000	315
1994-02-01	315	330	315	320	32,000	320
1994-01-31	301	309	301	309	5,000	309
1994-01-28	288	288	288	288	3,000	288
1994-01-27	288	288	286	288	12,000	288
1994-01-26	286	286	281	286	12,000	286
1994-01-25	286	286	286	286	7,000	286
1994-01-24	286	286	286	286	2,000	286
1994-01-21	302	309	301	301	3,000	301
1994-01-20	299	309	299	301	6,000	301
1994-01-19	299	300	299	300	14,000	300
1994-01-18	299	299	299	299	5,000	299
1994-01-17	300	300	299	299	3,000	299
1994-01-14	286	300	286	300	21,000	300
1994-01-12	280	280	280	280	2,000	280
1994-01-11	280	280	276	276	4,000	276
1994-01-10	263	272	263	272	3,000	272
1994-01-07	253	253	253	253	2,000	253
1994-01-06	251	252	251	252	7,000	252
1994-01-05	248	248	245	245	8,000	245
1994-01-04	248	248	245	245	10,000	245

分割・併合履歴：なし