6023 ダイハツディーゼル(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	89	92	89	92	14,000	92
2002-12-26	80	88	80	88	11,000	88
2002-12-25	76	83	76	83	17,000	83
2002-12-24	77	79	76	76	16,000	76
2002-12-20	78	78	76	76	4,000	76
2002-12-19	79	82	78	78	3,000	78
2002-12-18	79	87	77	87	22,000	87
2002-12-17	78	81	78	81	5,000	81
2002-12-16	83	85	83	83	5,000	83
2002-12-13	83	84	81	83	15,000	83
2002-12-12	87	87	84	84	14,000	84
2002-12-11	87	88	87	87	7,000	87
2002-12-10	87	89	87	87	7,000	87
2002-12-09	87	87	87	87	7,000	87
2002-12-06	83	94	81	94	35,000	94
2002-12-05	87	87	84	84	21,000	84
2002-12-04	88	88	88	88	2,000	88
2002-12-03	90	90	88	88	14,000	88
2002-12-02	88	90	88	90	6,000	90
2002-11-29	88	88	87	87	25,000	87
2002-11-28	88	93	86	88	39,000	88
2002-11-27	87	87	87	87	5,000	87
2002-11-26	91	91	86	87	35,000	87
2002-11-25	96	96	89	91	60,000	91
2002-11-22	101	104	86	96	122,000	96
2002-11-21	94	111	89	105	304,000	105
2002-11-20	83	94	81	89	104,000	89
2002-11-19	78	91	78	88	62,000	88
2002-11-18	75	95	73	95	45,000	95
2002-11-15	73	76	73	76	36,000	76
2002-11-14	73	76	73	75	9,000	75
2002-11-13	72	78	72	75	14,000	75
2002-11-12	78	79	74	74	37,000	74
2002-11-11	78	80	78	80	5,000	80
2002-11-08	78	78	76	76	2,000	76
2002-11-07	80	80	80	80	3,000	80
2002-11-06	78	78	78	78	1,000	78
2002-11-01	80	82	80	82	11,000	82
2002-10-31	88	88	70	80	62,000	80
2002-10-30	90	90	88	90	7,000	90
2002-10-28	94	94	92	94	5,000	94
2002-10-25	97	97	96	96	7,000	96
2002-10-24	92	99	92	99	7,000	99
2002-10-23	89	94	89	91	17,000	91
2002-10-22	89	89	86	89	14,000	89
2002-10-17	80	86	80	86	5,000	86
2002-10-16	87	87	86	86	8,000	86
2002-10-15	86	86	86	86	5,000	86
2002-10-10	85	85	82	82	2,000	82
2002-10-09	90	90	87	87	2,000	87
2002-10-07	90	90	90	90	1,000	90
2002-10-04	92	92	92	92	2,000	92
2002-10-03	92	92	92	92	2,000	92
2002-10-02	92	92	92	92	2,000	92
2002-10-01	95	95	95	95	6,000	95
2002-09-30	95	95	95	95	1,000	95
2002-09-27	95	95	95	95	2,000	95
2002-09-26	95	95	91	95	12,000	95
2002-09-25	95	95	95	95	3,000	95
2002-09-24	95	95	95	95	3,000	95
2002-09-20	91	92	91	92	2,000	92
2002-09-19	96	96	96	96	9,000	96
2002-09-18	96	96	96	96	4,000	96
2002-09-17	95	95	95	95	1,000	95
2002-09-13	95	96	95	95	5,000	95
2002-09-12	95	95	95	95	3,000	95
2002-09-10	97	99	97	99	3,000	99
2002-09-09	97	98	97	97	6,000	97
2002-09-06	97	97	97	97	2,000	97
2002-09-05	97	97	97	97	2,000	97
2002-09-04	98	98	97	97	4,000	97
2002-09-03	100	100	100	100	6,000	100
2002-09-02	100	100	100	100	5,000	100
2002-08-30	100	100	100	100	1,000	100
2002-08-29	100	100	99	100	19,000	100
2002-08-28	101	101	101	101	1,000	101
2002-08-27	106	110	99	99	10,000	99
2002-08-26	106	106	106	106	1,000	106
2002-08-23	106	106	105	105	3,000	105
2002-08-22	105	105	105	105	2,000	105
2002-08-21	105	105	105	105	7,000	105
2002-08-20	106	106	105	105	2,000	105
2002-08-19	106	106	106	106	1,000	106
2002-08-16	107	107	105	105	2,000	105
2002-08-14	105	113	105	113	3,000	113
2002-08-13	106	106	106	106	1,000	106
2002-08-12	106	106	105	105	2,000	105
2002-08-09	106	106	105	105	2,000	105
2002-08-08	105	105	105	105	1,000	105
2002-08-07	106	106	106	106	2,000	106
2002-08-06	106	106	105	105	8,000	105
2002-08-05	106	106	106	106	4,000	106
2002-08-02	113	113	113	113	2,000	113
2002-08-01	110	110	110	110	2,000	110
2002-07-29	109	109	109	109	2,000	109
2002-07-26	109	109	108	108	8,000	108
2002-07-25	109	109	109	109	2,000	109
2002-07-24	106	107	106	107	5,000	107
2002-07-23	106	106	106	106	2,000	106
2002-07-16	110	110	110	110	2,000	110
2002-07-15	112	112	110	110	10,000	110
2002-07-12	112	112	112	112	2,000	112
2002-07-11	112	112	112	112	5,000	112
2002-07-10	110	119	110	112	48,000	112
2002-07-09	107	110	107	110	12,000	110
2002-07-08	107	107	106	107	8,000	107
2002-07-05	107	107	107	107	3,000	107
2002-07-03	106	106	106	106	3,000	106
2002-07-02	110	110	105	105	5,000	105
2002-07-01	110	110	110	110	1,000	110
2002-06-28	110	110	110	110	1,000	110
2002-06-27	108	108	105	105	2,000	105
2002-06-26	105	109	105	109	8,000	109
2002-06-25	105	105	105	105	3,000	105
2002-06-24	105	105	105	105	3,000	105
2002-06-21	105	105	105	105	2,000	105
2002-06-20	104	104	104	104	2,000	104
2002-06-19	115	115	97	110	10,000	110
2002-06-18	115	115	115	115	1,000	115
2002-06-17	115	115	115	115	2,000	115
2002-06-14	115	115	115	115	3,000	115
2002-06-13	115	115	115	115	2,000	115
2002-06-12	116	116	116	116	4,000	116
2002-06-06	117	117	117	117	1,000	117
2002-06-03	119	119	119	119	5,000	119
2002-05-31	116	116	116	116	2,000	116
2002-05-30	120	120	120	120	3,000	120
2002-05-29	119	120	116	120	6,000	120
2002-05-28	119	120	119	119	7,000	119
2002-05-27	115	116	115	116	3,000	116
2002-05-24	115	115	115	115	6,000	115
2002-05-23	115	115	115	115	2,000	115
2002-05-21	118	118	118	118	1,000	118
2002-05-20	119	120	115	115	8,000	115
2002-05-17	114	114	113	113	3,000	113
2002-05-16	119	119	119	119	3,000	119
2002-05-14	116	116	116	116	4,000	116
2002-05-13	116	116	115	116	10,000	116
2002-05-10	119	120	115	120	12,000	120
2002-05-09	128	130	123	123	18,000	123
2002-05-08	124	128	124	128	15,000	128
2002-05-07	124	124	123	124	7,000	124
2002-05-02	120	125	115	125	19,000	125
2002-05-01	120	130	118	121	35,000	121
2002-04-30	113	121	113	120	10,000	120
2002-04-26	108	115	108	110	18,000	110
2002-04-25	103	108	103	104	22,000	104
2002-04-24	102	103	102	103	7,000	103
2002-04-23	103	103	103	103	3,000	103
2002-04-22	101	101	101	101	3,000	101
2002-04-19	101	102	101	102	6,000	102
2002-04-18	100	101	100	101	6,000	101
2002-04-16	102	102	102	102	3,000	102
2002-04-15	100	100	100	100	1,000	100
2002-04-12	102	105	102	105	4,000	105
2002-04-10	102	103	102	103	3,000	103
2002-04-09	103	103	102	102	8,000	102
2002-04-08	103	103	103	103	3,000	103
2002-04-05	103	103	103	103	7,000	103
2002-04-04	104	104	104	104	2,000	104
2002-04-03	105	105	101	101	3,000	101
2002-04-01	105	105	105	105	5,000	105
2002-03-29	105	105	97	105	15,000	105
2002-03-26	108	108	108	108	4,000	108
2002-03-25	108	108	108	108	12,000	108
2002-03-22	106	106	106	106	1,000	106
2002-03-20	110	110	106	106	6,000	106
2002-03-19	105	109	104	107	11,000	107
2002-03-18	109	109	104	104	5,000	104
2002-03-15	102	102	102	102	1,000	102
2002-03-14	101	101	101	101	2,000	101
2002-03-13	101	104	101	102	22,000	102
2002-03-11	100	100	100	100	5,000	100
2002-03-07	100	100	100	100	13,000	100
2002-03-06	97	98	97	98	9,000	98
2002-03-05	100	100	98	98	4,000	98
2002-03-04	100	100	97	97	15,000	97
2002-03-01	100	100	98	98	8,000	98
2002-02-28	99	99	99	99	2,000	99
2002-02-27	95	99	95	96	5,000	96
2002-02-26	97	97	97	97	5,000	97
2002-02-25	100	100	100	100	5,000	100
2002-02-22	95	95	95	95	1,000	95
2002-02-21	95	95	95	95	1,000	95
2002-02-20	94	94	94	94	1,000	94
2002-02-19	100	100	97	97	10,000	97
2002-02-18	95	105	95	101	10,000	101
2002-02-15	96	96	96	96	5,000	96
2002-02-14	92	92	92	92	9,000	92
2002-02-08	91	91	91	91	1,000	91
2002-02-07	92	92	92	92	2,000	92
2002-02-04	95	95	94	94	2,000	94
2002-02-01	95	95	95	95	4,000	95
2002-01-31	94	94	94	94	1,000	94
2002-01-30	95	95	93	93	3,000	93
2002-01-28	98	98	98	98	6,000	98
2002-01-25	95	98	95	98	2,000	98
2002-01-24	94	94	94	94	2,000	94
2002-01-23	95	95	95	95	1,000	95
2002-01-21	95	95	95	95	2,000	95
2002-01-18	92	92	92	92	4,000	92
2002-01-17	91	92	91	91	6,000	91
2002-01-16	95	95	95	95	2,000	95
2002-01-15	93	93	90	90	8,000	90
2002-01-11	95	95	93	93	7,000	93
2002-01-10	95	95	95	95	14,000	95
2002-01-09	95	95	95	95	3,000	95
2002-01-08	95	95	95	95	15,000	95
2002-01-07	105	105	99	99	11,000	99

分割・併合履歴：なし