6023 ダイハツディーゼル(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1998-12-22 | 181 | 181 | 174 | 174 | 16,000 | 174 |
| 1998-12-21 | 188 | 188 | 180 | 181 | 39,000 | 181 |
| 1998-12-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-12-17 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-12-14 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1998-12-11 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 1998-12-10 | 188 | 195 | 188 | 195 | 10,000 | 195 |
| 1998-12-09 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1998-12-08 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 1998-12-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1998-12-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-12-02 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-12-01 | 200 | 200 | 190 | 190 | 4,000 | 190 |
| 1998-11-30 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1998-11-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-11-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-11-24 | 187 | 195 | 185 | 195 | 5,000 | 195 |
| 1998-11-20 | 189 | 189 | 185 | 185 | 4,000 | 185 |
| 1998-11-17 | 185 | 190 | 185 | 190 | 7,000 | 190 |
| 1998-11-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-11-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1998-11-06 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1998-11-02 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1998-10-30 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-10-27 | 190 | 190 | 175 | 175 | 5,000 | 175 |
| 1998-10-23 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 1998-10-21 | 180 | 182 | 180 | 182 | 6,000 | 182 |
| 1998-10-20 | 175 | 175 | 174 | 174 | 6,000 | 174 |
| 1998-10-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-13 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-10-08 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1998-10-07 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 1998-10-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-10-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-01 | 181 | 181 | 180 | 180 | 15,000 | 180 |
| 1998-09-29 | 182 | 182 | 180 | 181 | 5,000 | 181 |
| 1998-09-28 | 203 | 203 | 199 | 199 | 4,000 | 199 |
| 1998-09-25 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1998-09-24 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1998-09-22 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1998-09-21 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-09-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-09-14 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1998-09-11 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-09-09 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-09-04 | 180 | 181 | 180 | 181 | 33,000 | 181 |
| 1998-09-03 | 181 | 182 | 181 | 182 | 40,000 | 182 |
| 1998-09-02 | 187 | 187 | 180 | 181 | 48,000 | 181 |
| 1998-09-01 | 190 | 190 | 186 | 186 | 4,000 | 186 |
| 1998-08-28 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1998-08-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-08-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-08-25 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1998-08-24 | 196 | 199 | 195 | 195 | 8,000 | 195 |
| 1998-08-20 | 190 | 190 | 182 | 182 | 11,000 | 182 |
| 1998-08-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-08-17 | 196 | 198 | 184 | 184 | 18,000 | 184 |
| 1998-08-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-08-13 | 199 | 199 | 195 | 195 | 2,000 | 195 |
| 1998-08-12 | 200 | 201 | 200 | 200 | 19,000 | 200 |
| 1998-08-10 | 200 | 202 | 200 | 202 | 16,000 | 202 |
| 1998-08-07 | 205 | 205 | 200 | 200 | 8,000 | 200 |
| 1998-08-06 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-08-05 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-08-03 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1998-07-31 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 1998-07-30 | 216 | 216 | 205 | 205 | 4,000 | 205 |
| 1998-07-29 | 205 | 206 | 205 | 206 | 5,000 | 206 |
| 1998-07-28 | 210 | 210 | 206 | 206 | 7,000 | 206 |
| 1998-07-27 | 210 | 212 | 210 | 211 | 6,000 | 211 |
| 1998-07-24 | 230 | 230 | 210 | 210 | 4,000 | 210 |
| 1998-07-22 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 1998-07-21 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1998-07-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-07-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-07-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-07-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-07-10 | 225 | 230 | 225 | 230 | 12,000 | 230 |
| 1998-07-09 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-07-08 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 1998-07-07 | 217 | 225 | 217 | 225 | 3,000 | 225 |
| 1998-07-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-07-02 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1998-07-01 | 217 | 217 | 210 | 217 | 4,000 | 217 |
| 1998-06-30 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 1998-06-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-06-25 | 210 | 210 | 202 | 202 | 5,000 | 202 |
| 1998-06-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-06-23 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 1998-06-22 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1998-06-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-06-16 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 1998-06-12 | 201 | 202 | 201 | 202 | 6,000 | 202 |
| 1998-06-11 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 1998-06-09 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1998-06-05 | 202 | 203 | 202 | 203 | 9,000 | 203 |
| 1998-06-04 | 203 | 203 | 202 | 202 | 11,000 | 202 |
| 1998-06-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1998-06-01 | 217 | 219 | 217 | 219 | 3,000 | 219 |
| 1998-05-28 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 1998-05-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-05-21 | 210 | 210 | 203 | 203 | 5,000 | 203 |
| 1998-05-19 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-05-18 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-05-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-11 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 1998-05-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-05-07 | 205 | 206 | 203 | 205 | 6,000 | 205 |
| 1998-05-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-04-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-04-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-04-24 | 224 | 225 | 220 | 220 | 8,000 | 220 |
| 1998-04-23 | 204 | 204 | 204 | 204 | 50,000 | 204 |
| 1998-04-22 | 204 | 204 | 204 | 204 | 51,000 | 204 |
| 1998-04-21 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 1998-04-20 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 1998-04-17 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 1998-04-10 | 210 | 225 | 210 | 225 | 2,000 | 225 |
| 1998-04-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-04-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-04-03 | 201 | 205 | 201 | 205 | 15,000 | 205 |
| 1998-04-02 | 210 | 210 | 201 | 201 | 11,000 | 201 |
| 1998-04-01 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1998-03-31 | 230 | 230 | 206 | 206 | 16,000 | 206 |
| 1998-03-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-03-26 | 240 | 240 | 230 | 230 | 31,000 | 230 |
| 1998-03-25 | 245 | 245 | 240 | 240 | 6,000 | 240 |
| 1998-03-24 | 238 | 243 | 238 | 243 | 11,000 | 243 |
| 1998-03-18 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 1998-03-16 | 264 | 264 | 263 | 263 | 4,000 | 263 |
| 1998-03-13 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 1998-03-12 | 240 | 268 | 240 | 264 | 11,000 | 264 |
| 1998-03-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-03-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-03-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-03-03 | 251 | 251 | 245 | 245 | 5,000 | 245 |
| 1998-03-02 | 260 | 260 | 251 | 251 | 6,000 | 251 |
| 1998-02-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-02-25 | 260 | 260 | 231 | 231 | 7,000 | 231 |
| 1998-02-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-02-20 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-02-18 | 275 | 279 | 275 | 275 | 4,000 | 275 |
| 1998-02-17 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 1998-02-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-02-13 | 280 | 280 | 270 | 274 | 15,000 | 274 |
| 1998-02-12 | 260 | 275 | 260 | 275 | 48,000 | 275 |
| 1998-02-10 | 260 | 260 | 258 | 260 | 17,000 | 260 |
| 1998-02-09 | 244 | 249 | 237 | 249 | 4,000 | 249 |
| 1998-02-06 | 225 | 231 | 225 | 231 | 3,000 | 231 |
| 1998-02-05 | 221 | 221 | 213 | 213 | 3,000 | 213 |
| 1998-02-04 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-02-02 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1998-01-30 | 245 | 246 | 245 | 245 | 7,000 | 245 |
| 1998-01-29 | 262 | 266 | 260 | 260 | 10,000 | 260 |
| 1998-01-28 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1998-01-27 | 250 | 250 | 245 | 246 | 18,000 | 246 |
| 1998-01-26 | 236 | 255 | 236 | 255 | 7,000 | 255 |
| 1998-01-23 | 235 | 240 | 234 | 240 | 10,000 | 240 |
| 1998-01-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-01-21 | 210 | 230 | 210 | 230 | 31,000 | 230 |
| 1998-01-16 | 178 | 189 | 178 | 180 | 10,000 | 180 |
| 1998-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-01-12 | 180 | 189 | 180 | 189 | 4,000 | 189 |
| 1998-01-08 | 180 | 190 | 180 | 180 | 9,000 | 180 |
| 1998-01-07 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-01-06 | 180 | 180 | 175 | 176 | 4,000 | 176 |
| 1998-01-05 | 186 | 186 | 180 | 180 | 5,000 | 180 |
分割・併合履歴 ： なし