6023 ダイハツディーゼル(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1996-12-27 | 390 | 390 | 385 | 387 | 11,000 | 387 |
| 1996-12-26 | 393 | 393 | 386 | 391 | 14,000 | 391 |
| 1996-12-25 | 385 | 390 | 385 | 388 | 16,000 | 388 |
| 1996-12-24 | 380 | 391 | 380 | 380 | 36,000 | 380 |
| 1996-12-20 | 384 | 390 | 380 | 380 | 62,000 | 380 |
| 1996-12-19 | 405 | 405 | 390 | 398 | 64,000 | 398 |
| 1996-12-18 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 1996-12-17 | 410 | 410 | 408 | 408 | 15,000 | 408 |
| 1996-12-16 | 418 | 420 | 417 | 419 | 11,000 | 419 |
| 1996-12-13 | 409 | 417 | 409 | 417 | 32,000 | 417 |
| 1996-12-12 | 410 | 412 | 409 | 409 | 17,000 | 409 |
| 1996-12-11 | 420 | 420 | 410 | 420 | 11,000 | 420 |
| 1996-12-10 | 426 | 428 | 420 | 420 | 52,000 | 420 |
| 1996-12-09 | 420 | 421 | 420 | 421 | 8,000 | 421 |
| 1996-12-06 | 412 | 424 | 409 | 409 | 15,000 | 409 |
| 1996-12-05 | 404 | 419 | 404 | 417 | 12,000 | 417 |
| 1996-12-04 | 415 | 415 | 403 | 404 | 21,000 | 404 |
| 1996-12-03 | 402 | 412 | 402 | 411 | 25,000 | 411 |
| 1996-12-02 | 425 | 425 | 410 | 411 | 26,000 | 411 |
| 1996-11-29 | 430 | 431 | 420 | 420 | 28,000 | 420 |
| 1996-11-28 | 435 | 440 | 430 | 430 | 46,000 | 430 |
| 1996-11-27 | 435 | 435 | 431 | 435 | 14,000 | 435 |
| 1996-11-26 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1996-11-25 | 460 | 460 | 449 | 450 | 20,000 | 450 |
| 1996-11-22 | 470 | 470 | 450 | 450 | 88,000 | 450 |
| 1996-11-21 | 480 | 480 | 472 | 480 | 45,000 | 480 |
| 1996-11-20 | 466 | 480 | 466 | 480 | 22,000 | 480 |
| 1996-11-19 | 466 | 475 | 465 | 466 | 17,000 | 466 |
| 1996-11-18 | 476 | 477 | 476 | 476 | 9,000 | 476 |
| 1996-11-15 | 490 | 500 | 481 | 481 | 43,000 | 481 |
| 1996-11-14 | 505 | 510 | 499 | 500 | 29,000 | 500 |
| 1996-11-13 | 500 | 510 | 499 | 499 | 29,000 | 499 |
| 1996-11-12 | 500 | 500 | 476 | 485 | 51,000 | 485 |
| 1996-11-11 | 506 | 519 | 495 | 500 | 40,000 | 500 |
| 1996-11-08 | 511 | 520 | 505 | 515 | 24,000 | 515 |
| 1996-11-07 | 545 | 548 | 516 | 516 | 98,000 | 516 |
| 1996-11-06 | 542 | 545 | 535 | 545 | 84,000 | 545 |
| 1996-11-05 | 549 | 549 | 516 | 543 | 89,000 | 543 |
| 1996-11-01 | 558 | 559 | 545 | 550 | 119,000 | 550 |
| 1996-10-31 | 569 | 569 | 541 | 548 | 121,000 | 548 |
| 1996-10-30 | 570 | 580 | 543 | 569 | 389,000 | 569 |
| 1996-10-29 | 548 | 591 | 547 | 561 | 536,000 | 561 |
| 1996-10-28 | 520 | 525 | 500 | 505 | 187,000 | 505 |
| 1996-10-25 | 476 | 503 | 473 | 503 | 300,000 | 503 |
| 1996-10-24 | 451 | 475 | 451 | 474 | 46,000 | 474 |
| 1996-10-23 | 467 | 470 | 449 | 450 | 49,000 | 450 |
| 1996-10-22 | 450 | 476 | 436 | 472 | 130,000 | 472 |
| 1996-10-21 | 479 | 479 | 450 | 450 | 33,000 | 450 |
| 1996-10-18 | 490 | 494 | 455 | 469 | 138,000 | 469 |
| 1996-10-17 | 460 | 505 | 459 | 484 | 286,000 | 484 |
| 1996-10-16 | 408 | 463 | 408 | 450 | 187,000 | 450 |
| 1996-10-15 | 382 | 421 | 382 | 408 | 76,000 | 408 |
| 1996-10-14 | 380 | 384 | 376 | 381 | 47,000 | 381 |
| 1996-10-11 | 379 | 385 | 371 | 380 | 172,000 | 380 |
| 1996-10-09 | 391 | 394 | 380 | 380 | 110,000 | 380 |
| 1996-10-08 | 394 | 395 | 390 | 395 | 72,000 | 395 |
| 1996-10-07 | 410 | 410 | 395 | 395 | 47,000 | 395 |
| 1996-10-04 | 417 | 417 | 400 | 400 | 38,000 | 400 |
| 1996-10-03 | 419 | 419 | 415 | 418 | 18,000 | 418 |
| 1996-10-02 | 419 | 420 | 415 | 415 | 11,000 | 415 |
| 1996-10-01 | 420 | 420 | 410 | 420 | 23,000 | 420 |
| 1996-09-30 | 415 | 420 | 415 | 420 | 10,000 | 420 |
| 1996-09-27 | 420 | 420 | 410 | 410 | 19,000 | 410 |
| 1996-09-26 | 427 | 430 | 420 | 420 | 7,000 | 420 |
| 1996-09-25 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1996-09-24 | 420 | 432 | 420 | 432 | 4,000 | 432 |
| 1996-09-20 | 410 | 411 | 410 | 411 | 7,000 | 411 |
| 1996-09-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1996-09-18 | 417 | 430 | 410 | 430 | 5,000 | 430 |
| 1996-09-17 | 412 | 420 | 412 | 420 | 18,000 | 420 |
| 1996-09-13 | 404 | 410 | 404 | 410 | 18,000 | 410 |
| 1996-09-12 | 412 | 412 | 405 | 405 | 15,000 | 405 |
| 1996-09-11 | 420 | 420 | 412 | 412 | 3,000 | 412 |
| 1996-09-10 | 420 | 420 | 410 | 420 | 21,000 | 420 |
| 1996-09-09 | 425 | 425 | 411 | 411 | 17,000 | 411 |
| 1996-09-06 | 426 | 430 | 425 | 427 | 9,000 | 427 |
| 1996-09-05 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 1996-09-04 | 410 | 423 | 410 | 420 | 10,000 | 420 |
| 1996-09-03 | 420 | 420 | 405 | 405 | 37,000 | 405 |
| 1996-09-02 | 437 | 437 | 422 | 422 | 2,000 | 422 |
| 1996-08-30 | 435 | 436 | 432 | 432 | 19,000 | 432 |
| 1996-08-29 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1996-08-28 | 455 | 455 | 431 | 432 | 19,000 | 432 |
| 1996-08-27 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 1996-08-26 | 478 | 478 | 470 | 470 | 6,000 | 470 |
| 1996-08-23 | 482 | 482 | 477 | 477 | 5,000 | 477 |
| 1996-08-22 | 477 | 484 | 477 | 477 | 19,000 | 477 |
| 1996-08-21 | 480 | 480 | 470 | 477 | 7,000 | 477 |
| 1996-08-20 | 495 | 495 | 473 | 473 | 14,000 | 473 |
| 1996-08-19 | 465 | 485 | 465 | 485 | 14,000 | 485 |
| 1996-08-16 | 441 | 460 | 440 | 455 | 17,000 | 455 |
| 1996-08-15 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 1996-08-14 | 410 | 421 | 410 | 421 | 10,000 | 421 |
| 1996-08-13 | 365 | 400 | 365 | 400 | 27,000 | 400 |
| 1996-08-12 | 385 | 385 | 365 | 365 | 31,000 | 365 |
| 1996-08-09 | 409 | 410 | 399 | 399 | 43,000 | 399 |
| 1996-08-08 | 440 | 440 | 407 | 410 | 31,000 | 410 |
| 1996-08-07 | 450 | 450 | 440 | 440 | 17,000 | 440 |
| 1996-08-06 | 461 | 461 | 450 | 450 | 25,000 | 450 |
| 1996-08-05 | 465 | 465 | 461 | 461 | 7,000 | 461 |
| 1996-08-02 | 460 | 462 | 460 | 460 | 7,000 | 460 |
| 1996-08-01 | 450 | 451 | 445 | 450 | 21,000 | 450 |
| 1996-07-31 | 463 | 463 | 450 | 450 | 23,000 | 450 |
| 1996-07-30 | 450 | 463 | 438 | 463 | 22,000 | 463 |
| 1996-07-29 | 490 | 491 | 455 | 455 | 24,000 | 455 |
| 1996-07-26 | 510 | 510 | 480 | 480 | 17,000 | 480 |
| 1996-07-25 | 501 | 510 | 490 | 500 | 20,000 | 500 |
| 1996-07-24 | 528 | 528 | 500 | 501 | 9,000 | 501 |
| 1996-07-23 | 535 | 535 | 525 | 525 | 12,000 | 525 |
| 1996-07-22 | 540 | 540 | 535 | 535 | 9,000 | 535 |
| 1996-07-19 | 551 | 551 | 549 | 551 | 16,000 | 551 |
| 1996-07-18 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 1996-07-17 | 545 | 551 | 540 | 551 | 14,000 | 551 |
| 1996-07-16 | 574 | 574 | 560 | 560 | 12,000 | 560 |
| 1996-07-15 | 585 | 585 | 575 | 575 | 9,000 | 575 |
| 1996-07-12 | 592 | 592 | 590 | 590 | 5,000 | 590 |
| 1996-07-11 | 592 | 600 | 582 | 582 | 6,000 | 582 |
| 1996-07-10 | 600 | 600 | 590 | 591 | 23,000 | 591 |
| 1996-07-09 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1996-07-08 | 600 | 600 | 590 | 590 | 14,000 | 590 |
| 1996-07-05 | 590 | 600 | 590 | 600 | 14,000 | 600 |
| 1996-07-04 | 601 | 605 | 601 | 601 | 10,000 | 601 |
| 1996-07-03 | 600 | 600 | 590 | 600 | 11,000 | 600 |
| 1996-07-02 | 595 | 600 | 575 | 600 | 31,000 | 600 |
| 1996-07-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-06-28 | 590 | 595 | 590 | 590 | 16,000 | 590 |
| 1996-06-27 | 580 | 590 | 580 | 585 | 7,000 | 585 |
| 1996-06-26 | 580 | 580 | 575 | 580 | 13,000 | 580 |
| 1996-06-25 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1996-06-24 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 1996-06-21 | 570 | 580 | 570 | 580 | 11,000 | 580 |
| 1996-06-20 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1996-06-19 | 579 | 589 | 570 | 575 | 31,000 | 575 |
| 1996-06-18 | 580 | 587 | 580 | 580 | 11,000 | 580 |
| 1996-06-17 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1996-06-14 | 590 | 600 | 590 | 590 | 20,000 | 590 |
| 1996-06-13 | 575 | 586 | 571 | 586 | 37,000 | 586 |
| 1996-06-12 | 580 | 580 | 560 | 577 | 27,000 | 577 |
| 1996-06-11 | 545 | 580 | 545 | 575 | 22,000 | 575 |
| 1996-06-10 | 560 | 578 | 545 | 545 | 40,000 | 545 |
| 1996-06-07 | 596 | 600 | 580 | 580 | 41,000 | 580 |
| 1996-06-06 | 620 | 620 | 598 | 600 | 31,000 | 600 |
| 1996-06-05 | 616 | 616 | 599 | 600 | 42,000 | 600 |
| 1996-06-04 | 600 | 626 | 596 | 626 | 17,000 | 626 |
| 1996-06-03 | 636 | 636 | 590 | 590 | 25,000 | 590 |
| 1996-05-31 | 642 | 642 | 626 | 629 | 35,000 | 629 |
| 1996-05-30 | 671 | 675 | 640 | 640 | 35,000 | 640 |
| 1996-05-29 | 670 | 688 | 660 | 679 | 97,000 | 679 |
| 1996-05-28 | 670 | 671 | 651 | 670 | 66,000 | 670 |
| 1996-05-27 | 699 | 700 | 640 | 641 | 64,000 | 641 |
| 1996-05-24 | 670 | 718 | 664 | 690 | 395,000 | 690 |
| 1996-05-23 | 700 | 700 | 700 | 700 | 319,000 | 700 |
| 1996-05-22 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 1996-05-21 | 601 | 601 | 598 | 600 | 22,000 | 600 |
| 1996-05-20 | 611 | 620 | 600 | 600 | 33,000 | 600 |
| 1996-05-17 | 622 | 622 | 606 | 606 | 7,000 | 606 |
| 1996-05-16 | 603 | 635 | 603 | 622 | 39,000 | 622 |
| 1996-05-15 | 609 | 609 | 600 | 602 | 25,000 | 602 |
| 1996-05-14 | 612 | 612 | 603 | 609 | 33,000 | 609 |
| 1996-05-13 | 617 | 617 | 610 | 612 | 65,000 | 612 |
| 1996-05-10 | 613 | 630 | 613 | 617 | 27,000 | 617 |
| 1996-05-09 | 611 | 630 | 610 | 612 | 34,000 | 612 |
| 1996-05-08 | 615 | 634 | 615 | 630 | 42,000 | 630 |
| 1996-05-07 | 670 | 670 | 645 | 645 | 51,000 | 645 |
| 1996-05-02 | 650 | 670 | 645 | 670 | 63,000 | 670 |
| 1996-05-01 | 610 | 660 | 610 | 655 | 81,000 | 655 |
| 1996-04-30 | 632 | 635 | 622 | 626 | 136,000 | 626 |
| 1996-04-26 | 659 | 659 | 638 | 640 | 142,000 | 640 |
| 1996-04-25 | 667 | 670 | 641 | 659 | 128,000 | 659 |
| 1996-04-24 | 666 | 670 | 661 | 668 | 48,000 | 668 |
| 1996-04-23 | 685 | 689 | 660 | 670 | 144,000 | 670 |
| 1996-04-22 | 718 | 718 | 695 | 695 | 91,000 | 695 |
| 1996-04-19 | 725 | 730 | 696 | 729 | 255,000 | 729 |
| 1996-04-18 | 690 | 715 | 686 | 715 | 161,000 | 715 |
| 1996-04-17 | 683 | 687 | 664 | 687 | 139,000 | 687 |
| 1996-04-16 | 713 | 715 | 685 | 693 | 193,000 | 693 |
| 1996-04-15 | 732 | 737 | 709 | 723 | 370,000 | 723 |
| 1996-04-12 | 737 | 748 | 695 | 733 | 996,000 | 733 |
| 1996-04-11 | 688 | 728 | 683 | 727 | 1,215,000 | 727 |
| 1996-04-10 | 643 | 679 | 633 | 678 | 494,000 | 678 |
| 1996-04-09 | 631 | 642 | 631 | 633 | 73,000 | 633 |
| 1996-04-08 | 645 | 649 | 631 | 644 | 92,000 | 644 |
| 1996-04-05 | 616 | 650 | 616 | 649 | 208,000 | 649 |
| 1996-04-04 | 610 | 620 | 610 | 615 | 60,000 | 615 |
| 1996-04-03 | 640 | 640 | 605 | 617 | 143,000 | 617 |
| 1996-04-02 | 616 | 630 | 600 | 629 | 227,000 | 629 |
| 1996-04-01 | 565 | 606 | 565 | 606 | 114,000 | 606 |
| 1996-03-29 | 550 | 565 | 545 | 556 | 25,000 | 556 |
| 1996-03-28 | 530 | 555 | 530 | 545 | 12,000 | 545 |
| 1996-03-27 | 549 | 549 | 530 | 530 | 39,000 | 530 |
| 1996-03-26 | 554 | 554 | 535 | 549 | 55,000 | 549 |
| 1996-03-25 | 576 | 576 | 560 | 562 | 35,000 | 562 |
| 1996-03-22 | 599 | 605 | 570 | 575 | 83,000 | 575 |
| 1996-03-21 | 585 | 608 | 580 | 591 | 207,000 | 591 |
| 1996-03-19 | 540 | 570 | 535 | 570 | 84,000 | 570 |
| 1996-03-18 | 542 | 542 | 535 | 535 | 19,000 | 535 |
| 1996-03-15 | 499 | 517 | 499 | 517 | 24,000 | 517 |
| 1996-03-14 | 515 | 515 | 490 | 499 | 25,000 | 499 |
| 1996-03-13 | 565 | 565 | 520 | 520 | 80,000 | 520 |
| 1996-03-11 | 471 | 491 | 470 | 490 | 28,000 | 490 |
| 1996-03-08 | 460 | 463 | 458 | 462 | 44,000 | 462 |
| 1996-03-07 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 1996-03-06 | 478 | 478 | 458 | 458 | 13,000 | 458 |
| 1996-03-05 | 477 | 479 | 477 | 479 | 5,000 | 479 |
| 1996-03-04 | 460 | 480 | 460 | 480 | 16,000 | 480 |
| 1996-03-01 | 440 | 448 | 440 | 448 | 10,000 | 448 |
| 1996-02-29 | 440 | 441 | 440 | 440 | 7,000 | 440 |
| 1996-02-28 | 450 | 450 | 440 | 440 | 25,000 | 440 |
| 1996-02-27 | 470 | 470 | 438 | 450 | 42,000 | 450 |
| 1996-02-26 | 468 | 477 | 462 | 470 | 29,000 | 470 |
| 1996-02-23 | 495 | 495 | 485 | 485 | 13,000 | 485 |
| 1996-02-22 | 490 | 490 | 485 | 488 | 8,000 | 488 |
| 1996-02-21 | 482 | 490 | 482 | 490 | 25,000 | 490 |
| 1996-02-20 | 496 | 498 | 480 | 482 | 42,000 | 482 |
| 1996-02-19 | 510 | 510 | 500 | 500 | 18,000 | 500 |
| 1996-02-16 | 530 | 530 | 504 | 505 | 25,000 | 505 |
| 1996-02-15 | 520 | 525 | 520 | 525 | 13,000 | 525 |
| 1996-02-14 | 535 | 539 | 516 | 516 | 20,000 | 516 |
| 1996-02-13 | 540 | 540 | 530 | 540 | 16,000 | 540 |
| 1996-02-09 | 555 | 555 | 540 | 540 | 15,000 | 540 |
| 1996-02-08 | 556 | 556 | 550 | 550 | 12,000 | 550 |
| 1996-02-07 | 550 | 556 | 550 | 556 | 17,000 | 556 |
| 1996-02-06 | 565 | 565 | 550 | 555 | 42,000 | 555 |
| 1996-02-05 | 580 | 580 | 570 | 570 | 9,000 | 570 |
| 1996-02-02 | 565 | 568 | 562 | 568 | 14,000 | 568 |
| 1996-02-01 | 580 | 580 | 565 | 567 | 25,000 | 567 |
| 1996-01-31 | 566 | 577 | 566 | 577 | 12,000 | 577 |
| 1996-01-30 | 584 | 584 | 571 | 571 | 15,000 | 571 |
| 1996-01-29 | 572 | 584 | 565 | 584 | 10,000 | 584 |
| 1996-01-26 | 580 | 580 | 563 | 577 | 11,000 | 577 |
| 1996-01-25 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1996-01-24 | 600 | 615 | 600 | 600 | 10,000 | 600 |
| 1996-01-23 | 617 | 617 | 600 | 608 | 66,000 | 608 |
| 1996-01-22 | 608 | 608 | 605 | 608 | 87,000 | 608 |
| 1996-01-19 | 560 | 560 | 555 | 558 | 26,000 | 558 |
| 1996-01-18 | 582 | 582 | 551 | 551 | 43,000 | 551 |
| 1996-01-17 | 606 | 606 | 582 | 582 | 13,000 | 582 |
| 1996-01-16 | 615 | 620 | 611 | 616 | 37,000 | 616 |
| 1996-01-12 | 594 | 595 | 582 | 582 | 10,000 | 582 |
| 1996-01-11 | 585 | 595 | 585 | 595 | 4,000 | 595 |
| 1996-01-10 | 602 | 602 | 586 | 586 | 16,000 | 586 |
| 1996-01-09 | 600 | 600 | 589 | 598 | 20,000 | 598 |
| 1996-01-08 | 611 | 612 | 596 | 596 | 19,000 | 596 |
| 1996-01-05 | 625 | 625 | 610 | 612 | 11,000 | 612 |
| 1996-01-04 | 619 | 619 | 615 | 615 | 7,000 | 615 |
分割・併合履歴 ： なし
