6023 ダイハツディーゼル(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-12-28 | 180 | 180 | 163 | 163 | 5,000 | 163 |
| 1999-12-27 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-12-22 | 161 | 161 | 160 | 160 | 14,000 | 160 |
| 1999-12-21 | 165 | 165 | 161 | 161 | 6,000 | 161 |
| 1999-12-20 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1999-12-16 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1999-12-15 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 1999-12-14 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-12-13 | 198 | 200 | 198 | 200 | 6,000 | 200 |
| 1999-12-10 | 200 | 205 | 200 | 200 | 17,000 | 200 |
| 1999-12-09 | 190 | 200 | 190 | 196 | 16,000 | 196 |
| 1999-12-08 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1999-12-06 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 1999-12-03 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 1999-12-02 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-12-01 | 210 | 218 | 195 | 200 | 17,000 | 200 |
| 1999-11-30 | 210 | 220 | 200 | 200 | 46,000 | 200 |
| 1999-11-29 | 199 | 200 | 198 | 200 | 39,000 | 200 |
| 1999-11-26 | 191 | 199 | 191 | 195 | 33,000 | 195 |
| 1999-11-25 | 176 | 200 | 176 | 191 | 29,000 | 191 |
| 1999-11-24 | 163 | 164 | 161 | 161 | 15,000 | 161 |
| 1999-11-22 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1999-11-19 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 1999-11-18 | 162 | 165 | 160 | 160 | 12,000 | 160 |
| 1999-11-17 | 163 | 163 | 160 | 160 | 16,000 | 160 |
| 1999-11-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-11-15 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-11-12 | 168 | 168 | 160 | 160 | 51,000 | 160 |
| 1999-11-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-11-08 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-11-05 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 1999-11-04 | 180 | 191 | 180 | 191 | 7,000 | 191 |
| 1999-11-02 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-11-01 | 185 | 185 | 180 | 182 | 8,000 | 182 |
| 1999-10-29 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 1999-10-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-10-27 | 170 | 170 | 168 | 168 | 2,000 | 168 |
| 1999-10-26 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-10-25 | 170 | 170 | 165 | 165 | 5,000 | 165 |
| 1999-10-22 | 155 | 165 | 155 | 165 | 14,000 | 165 |
| 1999-10-21 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 1999-10-20 | 165 | 165 | 155 | 155 | 4,000 | 155 |
| 1999-10-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-10-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-10-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-10-12 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 1999-10-08 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1999-10-07 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-10-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-10-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-09-29 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-09-24 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 1999-09-22 | 175 | 175 | 171 | 171 | 3,000 | 171 |
| 1999-09-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-09-14 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-09-13 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-09-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-09-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-09-06 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-09-03 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 1999-09-01 | 190 | 190 | 181 | 181 | 3,000 | 181 |
| 1999-08-30 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 1999-08-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-08-25 | 190 | 190 | 182 | 182 | 7,000 | 182 |
| 1999-08-24 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1999-08-23 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1999-08-17 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 1999-08-12 | 182 | 190 | 182 | 190 | 3,000 | 190 |
| 1999-08-06 | 182 | 183 | 182 | 182 | 4,000 | 182 |
| 1999-08-05 | 181 | 183 | 181 | 182 | 4,000 | 182 |
| 1999-08-03 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-08-02 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 1999-07-30 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-07-28 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 1999-07-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-07-26 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 1999-07-23 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1999-07-22 | 191 | 191 | 186 | 189 | 5,000 | 189 |
| 1999-07-21 | 192 | 192 | 192 | 192 | 6,000 | 192 |
| 1999-07-19 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1999-07-16 | 195 | 195 | 192 | 192 | 11,000 | 192 |
| 1999-07-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-07-14 | 200 | 200 | 192 | 192 | 5,000 | 192 |
| 1999-07-13 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 1999-07-12 | 210 | 212 | 210 | 210 | 14,000 | 210 |
| 1999-07-09 | 205 | 210 | 205 | 210 | 14,000 | 210 |
| 1999-07-08 | 198 | 208 | 190 | 208 | 24,000 | 208 |
| 1999-07-07 | 193 | 193 | 190 | 190 | 4,000 | 190 |
| 1999-07-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-07-05 | 190 | 195 | 190 | 195 | 8,000 | 195 |
| 1999-07-02 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-07-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-06-30 | 186 | 189 | 186 | 189 | 3,000 | 189 |
| 1999-06-28 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 1999-06-25 | 190 | 190 | 183 | 183 | 6,000 | 183 |
| 1999-06-24 | 190 | 190 | 182 | 182 | 3,000 | 182 |
| 1999-06-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-06-22 | 190 | 190 | 182 | 182 | 13,000 | 182 |
| 1999-06-21 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1999-06-18 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 1999-06-14 | 181 | 181 | 181 | 181 | 7,000 | 181 |
| 1999-06-09 | 183 | 183 | 181 | 181 | 2,000 | 181 |
| 1999-06-07 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1999-06-03 | 190 | 190 | 181 | 181 | 6,000 | 181 |
| 1999-06-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-05-31 | 190 | 190 | 181 | 181 | 14,000 | 181 |
| 1999-05-27 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-05-26 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1999-05-25 | 195 | 195 | 191 | 191 | 10,000 | 191 |
| 1999-05-24 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 1999-05-21 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-05-20 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 1999-05-19 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 1999-05-18 | 192 | 192 | 192 | 192 | 9,000 | 192 |
| 1999-05-17 | 192 | 192 | 192 | 192 | 6,000 | 192 |
| 1999-05-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-05-13 | 195 | 195 | 192 | 192 | 8,000 | 192 |
| 1999-05-11 | 191 | 192 | 191 | 192 | 6,000 | 192 |
| 1999-05-10 | 198 | 198 | 190 | 190 | 9,000 | 190 |
| 1999-05-07 | 203 | 203 | 198 | 198 | 10,000 | 198 |
| 1999-05-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-04-30 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 1999-04-28 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 1999-04-27 | 190 | 190 | 181 | 181 | 12,000 | 181 |
| 1999-04-22 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-04-21 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 1999-04-20 | 190 | 190 | 182 | 182 | 3,000 | 182 |
| 1999-04-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-04-12 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 1999-04-09 | 211 | 211 | 209 | 210 | 14,000 | 210 |
| 1999-04-08 | 193 | 195 | 190 | 195 | 14,000 | 195 |
| 1999-04-07 | 185 | 189 | 185 | 189 | 5,000 | 189 |
| 1999-04-06 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 1999-04-05 | 178 | 178 | 175 | 175 | 4,000 | 175 |
| 1999-04-02 | 173 | 177 | 173 | 177 | 3,000 | 177 |
| 1999-04-01 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1999-03-31 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 1999-03-30 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-03-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-03-25 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 1999-03-23 | 182 | 183 | 182 | 183 | 3,000 | 183 |
| 1999-03-19 | 185 | 185 | 182 | 182 | 3,000 | 182 |
| 1999-03-18 | 175 | 176 | 175 | 176 | 6,000 | 176 |
| 1999-03-17 | 185 | 186 | 174 | 174 | 19,000 | 174 |
| 1999-03-16 | 173 | 175 | 170 | 172 | 19,000 | 172 |
| 1999-03-15 | 174 | 174 | 171 | 171 | 7,000 | 171 |
| 1999-03-12 | 176 | 178 | 170 | 170 | 25,000 | 170 |
| 1999-03-11 | 172 | 172 | 172 | 172 | 52,000 | 172 |
| 1999-03-10 | 177 | 178 | 170 | 172 | 7,000 | 172 |
| 1999-03-05 | 177 | 177 | 171 | 174 | 8,000 | 174 |
| 1999-03-01 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1999-02-25 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 1999-02-24 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 1999-02-23 | 167 | 182 | 167 | 182 | 2,000 | 182 |
| 1999-02-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-02-18 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1999-02-17 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-02-16 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-02-15 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 1999-02-12 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 1999-02-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-02-09 | 175 | 175 | 167 | 175 | 27,000 | 175 |
| 1999-02-08 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 1999-02-05 | 184 | 184 | 180 | 180 | 2,000 | 180 |
| 1999-02-02 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1999-02-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-01-28 | 184 | 184 | 180 | 180 | 6,000 | 180 |
| 1999-01-27 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1999-01-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-01-25 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 1999-01-22 | 180 | 181 | 178 | 178 | 54,000 | 178 |
| 1999-01-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
分割・併合履歴 ： なし