6023 ダイハツディーゼル(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1997-12-29 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1997-12-26 | 192 | 195 | 180 | 180 | 33,000 | 180 |
| 1997-12-24 | 165 | 165 | 160 | 162 | 8,000 | 162 |
| 1997-12-22 | 195 | 195 | 175 | 175 | 19,000 | 175 |
| 1997-12-19 | 200 | 200 | 199 | 200 | 20,000 | 200 |
| 1997-12-18 | 202 | 204 | 202 | 203 | 10,000 | 203 |
| 1997-12-17 | 203 | 205 | 203 | 203 | 7,000 | 203 |
| 1997-12-16 | 204 | 204 | 203 | 203 | 5,000 | 203 |
| 1997-12-15 | 204 | 204 | 204 | 204 | 100,000 | 204 |
| 1997-12-12 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 1997-12-11 | 202 | 202 | 202 | 202 | 13,000 | 202 |
| 1997-12-10 | 223 | 223 | 223 | 223 | 13,000 | 223 |
| 1997-12-09 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1997-12-08 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 1997-12-05 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1997-12-04 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1997-12-03 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 1997-12-02 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1997-12-01 | 202 | 203 | 202 | 202 | 111,000 | 202 |
| 1997-11-28 | 205 | 206 | 202 | 202 | 109,000 | 202 |
| 1997-11-27 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 1997-11-26 | 210 | 210 | 210 | 210 | 23,000 | 210 |
| 1997-11-25 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 1997-11-21 | 210 | 210 | 202 | 202 | 21,000 | 202 |
| 1997-11-20 | 219 | 219 | 210 | 219 | 16,000 | 219 |
| 1997-11-19 | 214 | 214 | 212 | 214 | 9,000 | 214 |
| 1997-11-18 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1997-11-14 | 209 | 209 | 200 | 200 | 15,000 | 200 |
| 1997-11-13 | 200 | 210 | 200 | 209 | 15,000 | 209 |
| 1997-11-12 | 230 | 230 | 210 | 210 | 30,000 | 210 |
| 1997-11-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1997-11-10 | 231 | 231 | 221 | 230 | 27,000 | 230 |
| 1997-11-07 | 235 | 235 | 231 | 232 | 21,000 | 232 |
| 1997-11-06 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1997-11-04 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1997-10-31 | 236 | 241 | 233 | 241 | 12,000 | 241 |
| 1997-10-30 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1997-10-29 | 231 | 240 | 231 | 233 | 29,000 | 233 |
| 1997-10-28 | 240 | 240 | 230 | 231 | 27,000 | 231 |
| 1997-10-27 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 1997-10-24 | 247 | 247 | 242 | 242 | 6,000 | 242 |
| 1997-10-23 | 253 | 253 | 242 | 242 | 8,000 | 242 |
| 1997-10-22 | 250 | 255 | 246 | 248 | 9,000 | 248 |
| 1997-10-21 | 242 | 250 | 241 | 250 | 12,000 | 250 |
| 1997-10-20 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 1997-10-17 | 241 | 243 | 240 | 243 | 8,000 | 243 |
| 1997-10-15 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1997-10-13 | 250 | 250 | 235 | 235 | 29,000 | 235 |
| 1997-10-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-10-08 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1997-10-07 | 253 | 253 | 245 | 250 | 28,000 | 250 |
| 1997-10-03 | 245 | 245 | 241 | 245 | 12,000 | 245 |
| 1997-10-02 | 250 | 251 | 245 | 245 | 30,000 | 245 |
| 1997-10-01 | 231 | 245 | 226 | 245 | 27,000 | 245 |
| 1997-09-30 | 248 | 249 | 240 | 240 | 15,000 | 240 |
| 1997-09-29 | 251 | 252 | 245 | 249 | 141,000 | 249 |
| 1997-09-26 | 265 | 265 | 251 | 251 | 26,000 | 251 |
| 1997-09-25 | 286 | 286 | 266 | 266 | 14,000 | 266 |
| 1997-09-24 | 271 | 271 | 268 | 268 | 17,000 | 268 |
| 1997-09-22 | 266 | 274 | 266 | 270 | 12,000 | 270 |
| 1997-09-19 | 290 | 290 | 281 | 281 | 18,000 | 281 |
| 1997-09-18 | 290 | 300 | 290 | 290 | 5,000 | 290 |
| 1997-09-17 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1997-09-16 | 292 | 292 | 291 | 291 | 5,000 | 291 |
| 1997-09-12 | 301 | 301 | 291 | 291 | 10,000 | 291 |
| 1997-09-11 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 1997-09-10 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1997-09-09 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1997-09-08 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1997-09-04 | 301 | 302 | 301 | 301 | 6,000 | 301 |
| 1997-09-03 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 1997-09-02 | 305 | 316 | 305 | 305 | 9,000 | 305 |
| 1997-09-01 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1997-08-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-08-27 | 306 | 306 | 305 | 305 | 7,000 | 305 |
| 1997-08-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-08-25 | 311 | 311 | 305 | 305 | 6,000 | 305 |
| 1997-08-22 | 308 | 308 | 306 | 306 | 7,000 | 306 |
| 1997-08-21 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1997-08-20 | 306 | 306 | 301 | 303 | 12,000 | 303 |
| 1997-08-19 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1997-08-18 | 311 | 311 | 300 | 300 | 67,000 | 300 |
| 1997-08-15 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1997-08-12 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 1997-08-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-08-08 | 308 | 308 | 299 | 300 | 60,000 | 300 |
| 1997-08-07 | 331 | 331 | 315 | 315 | 12,000 | 315 |
| 1997-08-06 | 330 | 334 | 330 | 334 | 4,000 | 334 |
| 1997-08-05 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 1997-08-04 | 341 | 341 | 340 | 340 | 14,000 | 340 |
| 1997-08-01 | 348 | 348 | 341 | 342 | 16,000 | 342 |
| 1997-07-31 | 351 | 351 | 344 | 345 | 17,000 | 345 |
| 1997-07-29 | 341 | 384 | 341 | 371 | 181,000 | 371 |
| 1997-07-25 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1997-07-24 | 345 | 345 | 341 | 341 | 11,000 | 341 |
| 1997-07-22 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 1997-07-18 | 346 | 346 | 343 | 343 | 11,000 | 343 |
| 1997-07-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-07-16 | 341 | 373 | 341 | 370 | 63,000 | 370 |
| 1997-07-15 | 343 | 343 | 342 | 343 | 4,000 | 343 |
| 1997-07-14 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1997-07-11 | 345 | 347 | 345 | 347 | 14,000 | 347 |
| 1997-07-10 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 1997-07-09 | 351 | 351 | 346 | 350 | 10,000 | 350 |
| 1997-07-08 | 350 | 350 | 345 | 346 | 7,000 | 346 |
| 1997-07-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-07-04 | 352 | 374 | 346 | 370 | 28,000 | 370 |
| 1997-07-03 | 354 | 354 | 351 | 351 | 3,000 | 351 |
| 1997-07-02 | 374 | 374 | 354 | 354 | 9,000 | 354 |
| 1997-07-01 | 360 | 381 | 343 | 375 | 93,000 | 375 |
| 1997-06-30 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1997-06-27 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 1997-06-26 | 365 | 380 | 365 | 380 | 23,000 | 380 |
| 1997-06-25 | 360 | 389 | 344 | 389 | 66,000 | 389 |
| 1997-06-24 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-06-23 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 1997-06-20 | 361 | 369 | 360 | 361 | 35,000 | 361 |
| 1997-06-19 | 346 | 387 | 340 | 356 | 122,000 | 356 |
| 1997-06-18 | 360 | 360 | 346 | 346 | 9,000 | 346 |
| 1997-06-17 | 371 | 372 | 360 | 360 | 9,000 | 360 |
| 1997-06-16 | 388 | 388 | 373 | 373 | 51,000 | 373 |
| 1997-06-13 | 340 | 390 | 340 | 372 | 173,000 | 372 |
| 1997-06-12 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 1997-06-11 | 337 | 340 | 334 | 334 | 14,000 | 334 |
| 1997-06-10 | 340 | 340 | 337 | 338 | 9,000 | 338 |
| 1997-06-09 | 350 | 350 | 340 | 340 | 11,000 | 340 |
| 1997-06-06 | 359 | 359 | 351 | 351 | 6,000 | 351 |
| 1997-06-05 | 365 | 368 | 360 | 360 | 30,000 | 360 |
| 1997-06-04 | 363 | 363 | 360 | 360 | 6,000 | 360 |
| 1997-06-03 | 361 | 363 | 360 | 363 | 4,000 | 363 |
| 1997-06-02 | 370 | 370 | 353 | 355 | 7,000 | 355 |
| 1997-05-30 | 360 | 360 | 352 | 360 | 7,000 | 360 |
| 1997-05-29 | 363 | 363 | 348 | 360 | 16,000 | 360 |
| 1997-05-28 | 371 | 371 | 361 | 361 | 16,000 | 361 |
| 1997-05-27 | 373 | 373 | 372 | 373 | 6,000 | 373 |
| 1997-05-26 | 370 | 378 | 363 | 378 | 10,000 | 378 |
| 1997-05-23 | 370 | 370 | 365 | 370 | 29,000 | 370 |
| 1997-05-22 | 365 | 370 | 365 | 365 | 36,000 | 365 |
| 1997-05-21 | 363 | 368 | 363 | 368 | 10,000 | 368 |
| 1997-05-20 | 365 | 368 | 362 | 368 | 25,000 | 368 |
| 1997-05-19 | 362 | 365 | 360 | 365 | 15,000 | 365 |
| 1997-05-16 | 360 | 370 | 358 | 360 | 13,000 | 360 |
| 1997-05-15 | 360 | 360 | 357 | 360 | 9,000 | 360 |
| 1997-05-14 | 375 | 375 | 360 | 360 | 14,000 | 360 |
| 1997-05-13 | 370 | 371 | 366 | 370 | 27,000 | 370 |
| 1997-05-12 | 361 | 365 | 350 | 365 | 17,000 | 365 |
| 1997-05-09 | 370 | 370 | 350 | 360 | 13,000 | 360 |
| 1997-05-08 | 366 | 366 | 365 | 365 | 20,000 | 365 |
| 1997-05-07 | 381 | 385 | 350 | 350 | 127,000 | 350 |
| 1997-05-06 | 340 | 350 | 339 | 349 | 55,000 | 349 |
| 1997-05-02 | 330 | 335 | 327 | 330 | 28,000 | 330 |
| 1997-05-01 | 340 | 345 | 328 | 330 | 40,000 | 330 |
| 1997-04-30 | 360 | 361 | 336 | 340 | 43,000 | 340 |
| 1997-04-28 | 325 | 367 | 317 | 356 | 118,000 | 356 |
| 1997-04-25 | 330 | 335 | 320 | 330 | 40,000 | 330 |
| 1997-04-24 | 350 | 350 | 345 | 345 | 8,000 | 345 |
| 1997-04-23 | 357 | 357 | 345 | 345 | 14,000 | 345 |
| 1997-04-22 | 335 | 360 | 335 | 342 | 20,000 | 342 |
| 1997-04-21 | 328 | 331 | 325 | 331 | 17,000 | 331 |
| 1997-04-18 | 319 | 330 | 319 | 328 | 33,000 | 328 |
| 1997-04-17 | 289 | 300 | 289 | 300 | 18,000 | 300 |
| 1997-04-16 | 264 | 270 | 263 | 264 | 33,000 | 264 |
| 1997-04-15 | 255 | 264 | 251 | 263 | 13,000 | 263 |
| 1997-04-14 | 250 | 255 | 250 | 250 | 40,000 | 250 |
| 1997-04-11 | 260 | 270 | 256 | 270 | 39,000 | 270 |
| 1997-04-10 | 270 | 278 | 265 | 265 | 35,000 | 265 |
| 1997-04-09 | 296 | 296 | 270 | 270 | 40,000 | 270 |
| 1997-04-08 | 305 | 305 | 290 | 296 | 48,000 | 296 |
| 1997-04-07 | 330 | 330 | 320 | 320 | 14,000 | 320 |
| 1997-04-04 | 330 | 340 | 330 | 330 | 13,000 | 330 |
| 1997-04-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-04-02 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 1997-04-01 | 340 | 340 | 330 | 333 | 30,000 | 333 |
| 1997-03-31 | 352 | 352 | 335 | 335 | 21,000 | 335 |
| 1997-03-28 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1997-03-27 | 352 | 352 | 350 | 352 | 13,000 | 352 |
| 1997-03-26 | 350 | 352 | 343 | 343 | 10,000 | 343 |
| 1997-03-25 | 350 | 350 | 339 | 339 | 4,000 | 339 |
| 1997-03-24 | 336 | 343 | 336 | 336 | 13,000 | 336 |
| 1997-03-21 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 1997-03-19 | 340 | 340 | 336 | 336 | 14,000 | 336 |
| 1997-03-18 | 340 | 345 | 340 | 340 | 10,000 | 340 |
| 1997-03-17 | 349 | 349 | 340 | 340 | 3,000 | 340 |
| 1997-03-14 | 340 | 350 | 340 | 350 | 19,000 | 350 |
| 1997-03-13 | 350 | 355 | 337 | 340 | 52,000 | 340 |
| 1997-03-12 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 1997-03-11 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 1997-03-10 | 346 | 346 | 340 | 340 | 22,000 | 340 |
| 1997-03-07 | 346 | 346 | 346 | 346 | 6,000 | 346 |
| 1997-03-06 | 350 | 350 | 346 | 346 | 8,000 | 346 |
| 1997-03-05 | 354 | 354 | 346 | 350 | 15,000 | 350 |
| 1997-03-04 | 349 | 349 | 344 | 349 | 8,000 | 349 |
| 1997-03-03 | 365 | 365 | 350 | 350 | 2,000 | 350 |
| 1997-02-28 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 1997-02-27 | 376 | 376 | 364 | 370 | 12,000 | 370 |
| 1997-02-26 | 371 | 383 | 371 | 371 | 6,000 | 371 |
| 1997-02-25 | 359 | 370 | 359 | 364 | 7,000 | 364 |
| 1997-02-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-02-21 | 340 | 345 | 338 | 339 | 12,000 | 339 |
| 1997-02-20 | 335 | 345 | 334 | 345 | 11,000 | 345 |
| 1997-02-19 | 345 | 345 | 335 | 335 | 12,000 | 335 |
| 1997-02-18 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 1997-02-17 | 340 | 341 | 340 | 340 | 13,000 | 340 |
| 1997-02-14 | 345 | 345 | 345 | 345 | 23,000 | 345 |
| 1997-02-13 | 350 | 351 | 350 | 350 | 17,000 | 350 |
| 1997-02-12 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1997-02-10 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1997-02-07 | 352 | 353 | 350 | 350 | 16,000 | 350 |
| 1997-02-06 | 353 | 355 | 351 | 352 | 25,000 | 352 |
| 1997-02-05 | 355 | 355 | 352 | 355 | 6,000 | 355 |
| 1997-02-04 | 355 | 360 | 355 | 360 | 16,000 | 360 |
| 1997-02-03 | 358 | 358 | 355 | 358 | 4,000 | 358 |
| 1997-01-31 | 352 | 361 | 352 | 353 | 5,000 | 353 |
| 1997-01-30 | 357 | 360 | 352 | 352 | 17,000 | 352 |
| 1997-01-29 | 360 | 364 | 350 | 350 | 19,000 | 350 |
| 1997-01-28 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 1997-01-27 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1997-01-24 | 369 | 369 | 360 | 360 | 13,000 | 360 |
| 1997-01-23 | 380 | 381 | 366 | 366 | 21,000 | 366 |
| 1997-01-22 | 380 | 385 | 380 | 380 | 7,000 | 380 |
| 1997-01-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-01-20 | 380 | 385 | 375 | 375 | 12,000 | 375 |
| 1997-01-17 | 386 | 386 | 382 | 385 | 4,000 | 385 |
| 1997-01-16 | 376 | 387 | 376 | 387 | 7,000 | 387 |
| 1997-01-14 | 356 | 370 | 354 | 369 | 28,000 | 369 |
| 1997-01-13 | 350 | 352 | 342 | 351 | 16,000 | 351 |
| 1997-01-10 | 350 | 355 | 350 | 350 | 33,000 | 350 |
| 1997-01-09 | 375 | 376 | 362 | 362 | 36,000 | 362 |
| 1997-01-08 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1997-01-07 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 1997-01-06 | 390 | 393 | 385 | 385 | 4,000 | 385 |
分割・併合履歴 ： なし