6023 ダイハツディーゼル(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 619 | 619 | 610 | 610 | 38,000 | 610 |
| 1995-12-28 | 616 | 620 | 609 | 609 | 47,000 | 609 |
| 1995-12-27 | 611 | 631 | 610 | 610 | 106,000 | 610 |
| 1995-12-26 | 571 | 585 | 570 | 585 | 64,000 | 585 |
| 1995-12-25 | 580 | 585 | 580 | 585 | 31,000 | 585 |
| 1995-12-22 | 601 | 605 | 579 | 580 | 36,000 | 580 |
| 1995-12-21 | 600 | 615 | 600 | 605 | 45,000 | 605 |
| 1995-12-20 | 638 | 638 | 601 | 603 | 71,000 | 603 |
| 1995-12-19 | 615 | 639 | 615 | 639 | 53,000 | 639 |
| 1995-12-18 | 651 | 651 | 633 | 636 | 53,000 | 636 |
| 1995-12-15 | 685 | 685 | 650 | 650 | 128,000 | 650 |
| 1995-12-14 | 682 | 682 | 649 | 680 | 265,000 | 680 |
| 1995-12-13 | 675 | 681 | 667 | 680 | 692,000 | 680 |
| 1995-12-12 | 590 | 640 | 586 | 632 | 346,000 | 632 |
| 1995-12-11 | 599 | 600 | 586 | 590 | 18,000 | 590 |
| 1995-12-08 | 580 | 582 | 580 | 581 | 31,000 | 581 |
| 1995-12-07 | 595 | 605 | 595 | 600 | 33,000 | 600 |
| 1995-12-06 | 600 | 600 | 595 | 600 | 27,000 | 600 |
| 1995-12-05 | 585 | 598 | 585 | 591 | 31,000 | 591 |
| 1995-12-04 | 574 | 580 | 574 | 580 | 4,000 | 580 |
| 1995-12-01 | 591 | 591 | 571 | 574 | 31,000 | 574 |
| 1995-11-30 | 595 | 600 | 590 | 598 | 46,000 | 598 |
| 1995-11-29 | 575 | 599 | 575 | 585 | 17,000 | 585 |
| 1995-11-28 | 600 | 600 | 578 | 585 | 44,000 | 585 |
| 1995-11-27 | 611 | 611 | 600 | 610 | 50,000 | 610 |
| 1995-11-24 | 594 | 610 | 594 | 605 | 243,000 | 605 |
| 1995-11-22 | 524 | 574 | 524 | 574 | 94,000 | 574 |
| 1995-11-21 | 545 | 550 | 523 | 523 | 31,000 | 523 |
| 1995-11-20 | 520 | 535 | 512 | 535 | 34,000 | 535 |
| 1995-11-17 | 530 | 530 | 510 | 520 | 34,000 | 520 |
| 1995-11-16 | 536 | 536 | 522 | 522 | 22,000 | 522 |
| 1995-11-15 | 531 | 542 | 531 | 532 | 60,000 | 532 |
| 1995-11-14 | 545 | 565 | 535 | 544 | 84,000 | 544 |
| 1995-11-13 | 536 | 536 | 518 | 535 | 82,000 | 535 |
| 1995-11-10 | 579 | 579 | 531 | 533 | 159,000 | 533 |
| 1995-11-09 | 620 | 620 | 580 | 581 | 168,000 | 581 |
| 1995-11-08 | 619 | 645 | 593 | 615 | 290,000 | 615 |
| 1995-11-07 | 574 | 629 | 574 | 629 | 987,000 | 629 |
| 1995-11-06 | 579 | 579 | 579 | 579 | 67,000 | 579 |
| 1995-11-02 | 629 | 629 | 629 | 629 | 119,000 | 629 |
| 1995-11-01 | 719 | 725 | 707 | 707 | 198,000 | 707 |
| 1995-10-31 | 731 | 767 | 717 | 729 | 1,060,000 | 729 |
| 1995-10-30 | 655 | 750 | 635 | 750 | 1,474,000 | 750 |
| 1995-10-27 | 650 | 650 | 650 | 650 | 704,000 | 650 |
| 1995-10-26 | 550 | 550 | 550 | 550 | 659,000 | 550 |
| 1995-10-25 | 410 | 470 | 407 | 470 | 590,000 | 470 |
| 1995-10-24 | 338 | 395 | 335 | 390 | 284,000 | 390 |
| 1995-10-23 | 360 | 360 | 332 | 332 | 28,000 | 332 |
| 1995-10-20 | 309 | 361 | 309 | 361 | 272,000 | 361 |
| 1995-10-19 | 293 | 310 | 293 | 304 | 63,000 | 304 |
| 1995-10-18 | 290 | 303 | 285 | 298 | 60,000 | 298 |
| 1995-10-17 | 260 | 290 | 260 | 290 | 46,000 | 290 |
| 1995-10-12 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1995-10-11 | 267 | 267 | 260 | 260 | 7,000 | 260 |
| 1995-10-06 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1995-10-05 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1995-10-04 | 271 | 271 | 266 | 266 | 11,000 | 266 |
| 1995-10-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1995-10-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1995-09-28 | 270 | 270 | 265 | 266 | 11,000 | 266 |
| 1995-09-27 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 1995-09-26 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 1995-09-25 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1995-09-22 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1995-09-21 | 298 | 298 | 289 | 290 | 9,000 | 290 |
| 1995-09-20 | 275 | 298 | 275 | 298 | 27,000 | 298 |
| 1995-09-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-09-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1995-09-14 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 1995-09-13 | 280 | 281 | 278 | 278 | 10,000 | 278 |
| 1995-09-12 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 1995-09-11 | 282 | 282 | 275 | 275 | 4,000 | 275 |
| 1995-09-08 | 273 | 273 | 271 | 271 | 10,000 | 271 |
| 1995-09-07 | 274 | 274 | 271 | 271 | 7,000 | 271 |
| 1995-09-06 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 1995-09-05 | 271 | 276 | 271 | 276 | 7,000 | 276 |
| 1995-09-04 | 280 | 281 | 270 | 270 | 9,000 | 270 |
| 1995-09-01 | 297 | 297 | 280 | 280 | 9,000 | 280 |
| 1995-08-31 | 299 | 299 | 290 | 290 | 9,000 | 290 |
| 1995-08-30 | 299 | 303 | 292 | 292 | 14,000 | 292 |
| 1995-08-29 | 290 | 300 | 290 | 297 | 11,000 | 297 |
| 1995-08-28 | 282 | 283 | 282 | 283 | 6,000 | 283 |
| 1995-08-25 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 1995-08-24 | 290 | 290 | 281 | 281 | 17,000 | 281 |
| 1995-08-23 | 288 | 291 | 287 | 290 | 20,000 | 290 |
| 1995-08-22 | 305 | 314 | 305 | 309 | 34,000 | 309 |
| 1995-08-21 | 289 | 302 | 285 | 302 | 55,000 | 302 |
| 1995-08-18 | 280 | 285 | 280 | 285 | 43,000 | 285 |
| 1995-08-17 | 279 | 280 | 279 | 280 | 29,000 | 280 |
| 1995-08-16 | 274 | 279 | 271 | 279 | 17,000 | 279 |
| 1995-08-15 | 254 | 259 | 244 | 259 | 11,000 | 259 |
| 1995-08-10 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 1995-08-09 | 255 | 255 | 253 | 255 | 7,000 | 255 |
| 1995-08-07 | 253 | 260 | 253 | 255 | 14,000 | 255 |
| 1995-08-04 | 247 | 250 | 247 | 250 | 8,000 | 250 |
| 1995-08-03 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 1995-08-02 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1995-08-01 | 240 | 240 | 236 | 236 | 6,000 | 236 |
| 1995-07-31 | 235 | 235 | 230 | 230 | 23,000 | 230 |
| 1995-07-28 | 247 | 248 | 238 | 238 | 4,000 | 238 |
| 1995-07-27 | 248 | 248 | 240 | 248 | 14,000 | 248 |
| 1995-07-26 | 250 | 250 | 248 | 248 | 8,000 | 248 |
| 1995-07-25 | 260 | 260 | 250 | 251 | 22,000 | 251 |
| 1995-07-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1995-07-21 | 265 | 267 | 257 | 257 | 10,000 | 257 |
| 1995-07-20 | 251 | 260 | 251 | 260 | 19,000 | 260 |
| 1995-07-19 | 270 | 270 | 264 | 264 | 21,000 | 264 |
| 1995-07-18 | 279 | 279 | 265 | 266 | 22,000 | 266 |
| 1995-07-17 | 276 | 279 | 276 | 279 | 23,000 | 279 |
| 1995-07-14 | 260 | 271 | 260 | 270 | 43,000 | 270 |
| 1995-07-13 | 252 | 260 | 250 | 260 | 85,000 | 260 |
| 1995-07-12 | 250 | 263 | 250 | 250 | 42,000 | 250 |
| 1995-07-11 | 261 | 261 | 249 | 250 | 41,000 | 250 |
| 1995-07-10 | 278 | 278 | 265 | 265 | 21,000 | 265 |
| 1995-07-07 | 231 | 250 | 231 | 250 | 29,000 | 250 |
| 1995-07-06 | 227 | 228 | 226 | 228 | 40,000 | 228 |
| 1995-07-05 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1995-07-04 | 227 | 227 | 226 | 226 | 36,000 | 226 |
| 1995-07-03 | 243 | 243 | 225 | 226 | 31,000 | 226 |
| 1995-06-30 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1995-06-29 | 233 | 233 | 225 | 225 | 2,000 | 225 |
| 1995-06-28 | 230 | 230 | 225 | 230 | 19,000 | 230 |
| 1995-06-27 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1995-06-26 | 243 | 243 | 240 | 240 | 9,000 | 240 |
| 1995-06-23 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 1995-06-22 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 1995-06-21 | 222 | 225 | 222 | 225 | 27,000 | 225 |
| 1995-06-20 | 222 | 222 | 222 | 222 | 26,000 | 222 |
| 1995-06-19 | 220 | 222 | 220 | 222 | 8,000 | 222 |
| 1995-06-16 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1995-06-15 | 225 | 225 | 205 | 205 | 6,000 | 205 |
| 1995-06-14 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1995-06-13 | 240 | 240 | 231 | 231 | 18,000 | 231 |
| 1995-06-12 | 240 | 245 | 240 | 240 | 10,000 | 240 |
| 1995-06-09 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1995-06-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1995-06-06 | 248 | 248 | 245 | 247 | 7,000 | 247 |
| 1995-06-05 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1995-06-02 | 240 | 250 | 240 | 240 | 17,000 | 240 |
| 1995-06-01 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1995-05-31 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1995-05-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1995-05-29 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 1995-05-26 | 261 | 261 | 252 | 252 | 3,000 | 252 |
| 1995-05-25 | 264 | 264 | 261 | 261 | 12,000 | 261 |
| 1995-05-24 | 261 | 266 | 261 | 261 | 13,000 | 261 |
| 1995-05-23 | 261 | 261 | 260 | 261 | 5,000 | 261 |
| 1995-05-22 | 264 | 264 | 261 | 261 | 2,000 | 261 |
| 1995-05-19 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1995-05-18 | 275 | 275 | 271 | 271 | 4,000 | 271 |
| 1995-05-17 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 1995-05-16 | 279 | 279 | 275 | 275 | 30,000 | 275 |
| 1995-05-15 | 279 | 279 | 279 | 279 | 28,000 | 279 |
| 1995-05-12 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 1995-05-11 | 282 | 282 | 281 | 281 | 6,000 | 281 |
| 1995-05-10 | 281 | 285 | 281 | 282 | 5,000 | 282 |
| 1995-05-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1995-05-08 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1995-05-02 | 283 | 283 | 281 | 281 | 5,000 | 281 |
| 1995-05-01 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 1995-04-28 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 1995-04-27 | 288 | 289 | 285 | 285 | 4,000 | 285 |
| 1995-04-26 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1995-04-25 | 289 | 290 | 288 | 288 | 11,000 | 288 |
| 1995-04-24 | 288 | 288 | 283 | 283 | 6,000 | 283 |
| 1995-04-20 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1995-04-19 | 265 | 270 | 261 | 270 | 12,000 | 270 |
| 1995-04-18 | 281 | 281 | 271 | 272 | 12,000 | 272 |
| 1995-04-17 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1995-04-14 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1995-04-13 | 289 | 289 | 282 | 285 | 57,000 | 285 |
| 1995-04-12 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 1995-04-10 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 1995-04-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1995-04-06 | 279 | 279 | 275 | 279 | 6,000 | 279 |
| 1995-04-05 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1995-04-04 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 1995-04-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1995-03-31 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 1995-03-30 | 283 | 283 | 283 | 283 | 60,000 | 283 |
| 1995-03-29 | 288 | 288 | 285 | 285 | 17,000 | 285 |
| 1995-03-28 | 265 | 275 | 263 | 275 | 39,000 | 275 |
| 1995-03-27 | 263 | 266 | 260 | 266 | 106,000 | 266 |
| 1995-03-24 | 285 | 285 | 260 | 260 | 29,000 | 260 |
| 1995-03-23 | 295 | 295 | 285 | 285 | 14,000 | 285 |
| 1995-03-22 | 315 | 315 | 300 | 300 | 15,000 | 300 |
| 1995-03-20 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1995-03-16 | 320 | 325 | 319 | 325 | 10,000 | 325 |
| 1995-03-15 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 1995-03-13 | 320 | 321 | 316 | 316 | 10,000 | 316 |
| 1995-03-10 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 1995-03-09 | 324 | 325 | 324 | 325 | 6,000 | 325 |
| 1995-03-08 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 1995-03-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-03-06 | 328 | 328 | 325 | 326 | 16,000 | 326 |
| 1995-03-03 | 326 | 329 | 326 | 329 | 6,000 | 329 |
| 1995-03-02 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 1995-03-01 | 326 | 326 | 320 | 320 | 7,000 | 320 |
| 1995-02-28 | 320 | 322 | 320 | 320 | 22,000 | 320 |
| 1995-02-27 | 332 | 335 | 320 | 320 | 26,000 | 320 |
| 1995-02-24 | 337 | 337 | 335 | 335 | 13,000 | 335 |
| 1995-02-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1995-02-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1995-02-20 | 358 | 358 | 355 | 355 | 9,000 | 355 |
| 1995-02-17 | 336 | 345 | 336 | 345 | 6,000 | 345 |
| 1995-02-16 | 330 | 334 | 330 | 334 | 10,000 | 334 |
| 1995-02-15 | 332 | 333 | 332 | 333 | 4,000 | 333 |
| 1995-02-14 | 348 | 348 | 332 | 332 | 11,000 | 332 |
| 1995-02-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1995-02-10 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 1995-02-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1995-02-08 | 355 | 355 | 350 | 350 | 16,000 | 350 |
| 1995-02-07 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 1995-02-06 | 360 | 360 | 357 | 357 | 3,000 | 357 |
| 1995-02-03 | 360 | 360 | 357 | 360 | 5,000 | 360 |
| 1995-02-02 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1995-02-01 | 357 | 357 | 347 | 350 | 7,000 | 350 |
| 1995-01-31 | 375 | 375 | 357 | 357 | 20,000 | 357 |
| 1995-01-30 | 357 | 375 | 357 | 374 | 8,000 | 374 |
| 1995-01-27 | 362 | 365 | 360 | 360 | 25,000 | 360 |
| 1995-01-26 | 376 | 376 | 362 | 362 | 14,000 | 362 |
| 1995-01-25 | 361 | 367 | 361 | 367 | 35,000 | 367 |
| 1995-01-24 | 353 | 354 | 353 | 354 | 4,000 | 354 |
| 1995-01-23 | 352 | 361 | 352 | 353 | 13,000 | 353 |
| 1995-01-20 | 381 | 381 | 361 | 361 | 30,000 | 361 |
| 1995-01-19 | 385 | 388 | 385 | 385 | 21,000 | 385 |
| 1995-01-18 | 429 | 429 | 399 | 399 | 62,000 | 399 |
| 1995-01-13 | 410 | 428 | 409 | 410 | 217,000 | 410 |
| 1995-01-12 | 400 | 416 | 388 | 410 | 314,000 | 410 |
| 1995-01-11 | 362 | 398 | 355 | 388 | 170,000 | 388 |
| 1995-01-10 | 361 | 363 | 361 | 363 | 15,000 | 363 |
| 1995-01-09 | 380 | 383 | 370 | 371 | 19,000 | 371 |
| 1995-01-06 | 360 | 375 | 360 | 375 | 131,000 | 375 |
| 1995-01-05 | 382 | 382 | 360 | 360 | 23,000 | 360 |
| 1995-01-04 | 379 | 379 | 379 | 379 | 6,000 | 379 |
分割・併合履歴 ： なし