ダイハツディーゼル(6023)の株価時系列情報
ダイハツディーゼル(6023)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 231 | 231 | 231 | 231 | 5,000 |
| 1985/12/27 | 230 | 231 | 230 | 231 | 15,000 |
| 1985/12/26 | 227 | 227 | 227 | 227 | 1,000 |
| 1985/12/25 | 230 | 230 | 225 | 225 | 29,000 |
| 1985/12/24 | 231 | 231 | 230 | 230 | 9,000 |
| 1985/12/23 | 232 | 232 | 231 | 231 | 12,000 |
| 1985/12/21 | 232 | 232 | 232 | 232 | 3,000 |
| 1985/12/20 | 235 | 240 | 232 | 232 | 33,000 |
| 1985/12/19 | 246 | 246 | 236 | 236 | 4,000 |
| 1985/12/18 | 236 | 240 | 235 | 235 | 9,000 |
| 1985/12/17 | 240 | 240 | 235 | 236 | 25,000 |
| 1985/12/16 | 243 | 243 | 240 | 240 | 8,000 |
| 1985/12/13 | 248 | 248 | 243 | 243 | 18,000 |
| 1985/12/12 | 248 | 250 | 248 | 250 | 2,000 |
| 1985/12/11 | 249 | 249 | 248 | 248 | 4,000 |
| 1985/12/10 | 248 | 248 | 248 | 248 | 4,000 |
| 1985/12/09 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/12/07 | 241 | 250 | 241 | 250 | 3,000 |
| 1985/12/06 | 241 | 241 | 241 | 241 | 6,000 |
| 1985/12/05 | 249 | 249 | 240 | 240 | 5,000 |
| 1985/12/04 | 240 | 244 | 240 | 240 | 10,000 |
| 1985/12/03 | 241 | 241 | 240 | 240 | 9,000 |
| 1985/12/02 | 242 | 242 | 242 | 242 | 3,000 |
| 1985/11/30 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/11/29 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/11/28 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/11/27 | 250 | 250 | 237 | 237 | 15,000 |
| 1985/11/26 | 245 | 245 | 236 | 236 | 42,000 |
| 1985/11/25 | 247 | 247 | 247 | 247 | 3,000 |
| 1985/11/22 | 242 | 247 | 242 | 247 | 3,000 |
| 1985/11/21 | 241 | 243 | 239 | 239 | 9,000 |
| 1985/11/20 | 245 | 249 | 245 | 249 | 2,000 |
| 1985/11/19 | 249 | 249 | 249 | 249 | 2,000 |
| 1985/11/18 | 260 | 260 | 236 | 236 | 16,000 |
| 1985/11/16 | 270 | 270 | 268 | 268 | 35,000 |
| 1985/11/15 | 238 | 265 | 235 | 265 | 112,000 |
| 1985/11/14 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/11/13 | 238 | 238 | 237 | 237 | 16,000 |
| 1985/11/12 | 238 | 242 | 236 | 237 | 39,000 |
| 1985/11/11 | 250 | 250 | 242 | 242 | 30,000 |
| 1985/11/08 | 251 | 252 | 250 | 250 | 12,000 |
| 1985/11/07 | 252 | 252 | 251 | 251 | 12,000 |
| 1985/11/06 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/11/05 | 264 | 264 | 261 | 261 | 5,000 |
| 1985/11/02 | 260 | 265 | 260 | 260 | 11,000 |
| 1985/11/01 | 260 | 260 | 260 | 260 | 18,000 |
| 1985/10/31 | 256 | 257 | 251 | 251 | 11,000 |
| 1985/10/30 | 253 | 258 | 253 | 255 | 15,000 |
| 1985/10/29 | 257 | 257 | 250 | 255 | 6,000 |
| 1985/10/28 | 266 | 266 | 265 | 265 | 4,000 |
| 1985/10/25 | 266 | 266 | 266 | 266 | 9,000 |
| 1985/10/24 | 270 | 270 | 262 | 266 | 11,000 |
| 1985/10/23 | 276 | 276 | 270 | 270 | 11,000 |
| 1985/10/22 | 277 | 277 | 276 | 276 | 22,000 |
| 1985/10/21 | 288 | 290 | 275 | 275 | 16,000 |
| 1985/10/19 | 280 | 285 | 280 | 285 | 4,000 |
| 1985/10/18 | 266 | 268 | 266 | 267 | 15,000 |
| 1985/10/17 | 266 | 266 | 266 | 266 | 6,000 |
| 1985/10/16 | 265 | 266 | 265 | 266 | 13,000 |
| 1985/10/15 | 267 | 267 | 256 | 257 | 25,000 |
| 1985/10/14 | 279 | 279 | 270 | 270 | 15,000 |
| 1985/10/11 | 266 | 284 | 265 | 284 | 14,000 |
| 1985/10/09 | 287 | 287 | 270 | 270 | 20,000 |
| 1985/10/08 | 301 | 301 | 300 | 300 | 7,000 |
| 1985/10/07 | 300 | 302 | 300 | 300 | 16,000 |
| 1985/10/05 | 304 | 304 | 297 | 297 | 4,000 |
| 1985/10/04 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/10/03 | 302 | 304 | 302 | 304 | 7,000 |
| 1985/10/02 | 302 | 302 | 301 | 302 | 3,000 |
| 1985/10/01 | 291 | 305 | 291 | 301 | 20,000 |
| 1985/09/30 | 310 | 310 | 290 | 290 | 8,000 |
| 1985/09/28 | 330 | 330 | 330 | 330 | 9,000 |
| 1985/09/27 | 308 | 321 | 305 | 310 | 24,000 |
| 1985/09/26 | 310 | 311 | 308 | 308 | 17,000 |
| 1985/09/25 | 320 | 320 | 307 | 310 | 13,000 |
| 1985/09/24 | 320 | 320 | 320 | 320 | 37,000 |
| 1985/09/21 | 321 | 330 | 321 | 322 | 4,000 |
| 1985/09/20 | 326 | 326 | 320 | 321 | 22,000 |
| 1985/09/19 | 344 | 344 | 330 | 330 | 36,000 |
| 1985/09/18 | 345 | 345 | 328 | 330 | 42,000 |
| 1985/09/17 | 360 | 360 | 340 | 350 | 19,000 |
| 1985/09/13 | 368 | 369 | 352 | 355 | 61,000 |
| 1985/09/12 | 385 | 390 | 360 | 370 | 88,000 |
| 1985/09/11 | 390 | 420 | 370 | 370 | 639,000 |
| 1985/09/10 | 319 | 398 | 315 | 390 | 707,000 |
| 1985/09/09 | 320 | 323 | 315 | 320 | 23,000 |
| 1985/09/07 | 340 | 340 | 330 | 332 | 12,000 |
| 1985/09/06 | 350 | 353 | 340 | 350 | 95,000 |
| 1985/09/05 | 330 | 354 | 325 | 350 | 146,000 |
| 1985/09/04 | 328 | 329 | 318 | 318 | 36,000 |
| 1985/09/03 | 335 | 335 | 325 | 330 | 49,000 |
| 1985/09/02 | 345 | 350 | 335 | 341 | 46,000 |
| 1985/08/31 | 353 | 358 | 341 | 345 | 32,000 |
| 1985/08/30 | 370 | 370 | 345 | 353 | 75,000 |
| 1985/08/29 | 388 | 388 | 350 | 350 | 150,000 |
| 1985/08/28 | 385 | 400 | 365 | 389 | 811,000 |
| 1985/08/27 | 308 | 372 | 295 | 372 | 245,000 |
| 1985/08/26 | 335 | 335 | 312 | 316 | 94,000 |
| 1985/08/24 | 345 | 350 | 336 | 345 | 50,000 |
| 1985/08/23 | 365 | 375 | 340 | 354 | 550,000 |
| 1985/08/22 | 345 | 385 | 341 | 358 | 849,000 |
| 1985/08/21 | 335 | 335 | 335 | 335 | 227,000 |
| 1985/08/20 | 263 | 263 | 250 | 250 | 789,000 |
| 1985/08/19 | 265 | 265 | 262 | 265 | 40,000 |
| 1985/08/17 | 263 | 265 | 260 | 265 | 24,000 |
| 1985/08/16 | 260 | 263 | 256 | 263 | 32,000 |
| 1985/08/15 | 260 | 260 | 255 | 255 | 42,000 |
| 1985/08/14 | 244 | 261 | 244 | 261 | 53,000 |
| 1985/08/13 | 243 | 243 | 243 | 243 | 6,000 |
| 1985/08/12 | 245 | 246 | 236 | 236 | 17,000 |
| 1985/08/09 | 249 | 249 | 249 | 249 | 4,000 |
| 1985/08/08 | 250 | 250 | 250 | 250 | 4,000 |
| 1985/08/07 | 260 | 260 | 256 | 256 | 17,000 |
| 1985/08/06 | 259 | 260 | 259 | 260 | 12,000 |
| 1985/08/05 | 265 | 267 | 250 | 250 | 24,000 |
| 1985/08/03 | 250 | 269 | 250 | 269 | 37,000 |
| 1985/08/02 | 235 | 250 | 235 | 250 | 23,000 |
| 1985/08/01 | 226 | 240 | 226 | 235 | 87,000 |
| 1985/07/31 | 223 | 223 | 223 | 223 | 1,000 |
| 1985/07/30 | 226 | 226 | 226 | 226 | 7,000 |
| 1985/07/29 | 226 | 226 | 226 | 226 | 44,000 |
| 1985/07/27 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/07/26 | 226 | 226 | 226 | 226 | 1,000 |
| 1985/07/25 | 230 | 230 | 226 | 226 | 6,000 |
| 1985/07/24 | 226 | 226 | 226 | 226 | 8,000 |
| 1985/07/23 | 230 | 230 | 226 | 226 | 2,000 |
| 1985/07/22 | 230 | 239 | 228 | 235 | 8,000 |
| 1985/07/20 | 233 | 233 | 230 | 230 | 4,000 |
| 1985/07/19 | 226 | 227 | 223 | 223 | 6,000 |
| 1985/07/18 | 227 | 227 | 227 | 227 | 3,000 |
| 1985/07/17 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/07/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/07/15 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/07/12 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/07/11 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/07/05 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/07/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/07/02 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/07/01 | 228 | 228 | 221 | 221 | 11,000 |
| 1985/06/29 | 230 | 230 | 229 | 229 | 5,000 |
| 1985/06/28 | 235 | 235 | 229 | 229 | 9,000 |
| 1985/06/27 | 235 | 235 | 235 | 235 | 9,000 |
| 1985/06/26 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/06/25 | 245 | 245 | 235 | 235 | 7,000 |
| 1985/06/24 | 235 | 243 | 235 | 243 | 4,000 |
| 1985/06/22 | 235 | 235 | 235 | 235 | 20,000 |
| 1985/06/21 | 231 | 231 | 231 | 231 | 3,000 |
| 1985/06/20 | 235 | 235 | 231 | 231 | 7,000 |
| 1985/06/19 | 234 | 235 | 234 | 235 | 2,000 |
| 1985/06/18 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/06/17 | 235 | 235 | 230 | 230 | 7,000 |
| 1985/06/15 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/06/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/06/13 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/06/12 | 229 | 230 | 229 | 230 | 2,000 |
| 1985/06/10 | 226 | 226 | 226 | 226 | 4,000 |
| 1985/06/07 | 230 | 230 | 230 | 230 | 7,000 |
| 1985/06/06 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/06/05 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/06/04 | 240 | 240 | 230 | 230 | 22,000 |
| 1985/06/03 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/06/01 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/05/31 | 224 | 225 | 223 | 225 | 10,000 |
| 1985/05/29 | 223 | 223 | 223 | 223 | 4,000 |
| 1985/05/28 | 226 | 226 | 223 | 223 | 3,000 |
| 1985/05/27 | 225 | 226 | 225 | 226 | 2,000 |
| 1985/05/23 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/05/21 | 230 | 230 | 222 | 222 | 9,000 |
| 1985/05/20 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/05/18 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/05/17 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/05/16 | 232 | 232 | 232 | 232 | 5,000 |
| 1985/05/15 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/05/14 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/05/13 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/05/10 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/05/09 | 231 | 235 | 231 | 235 | 9,000 |
| 1985/05/08 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/05/07 | 230 | 231 | 230 | 231 | 6,000 |
| 1985/05/04 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/05/02 | 221 | 221 | 220 | 220 | 8,000 |
| 1985/05/01 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/04/30 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/04/26 | 222 | 222 | 222 | 222 | 3,000 |
| 1985/04/25 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/04/24 | 222 | 222 | 220 | 220 | 6,000 |
| 1985/04/23 | 230 | 230 | 226 | 230 | 10,000 |
| 1985/04/22 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/04/19 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/04/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/04/16 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/04/15 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/04/11 | 237 | 237 | 237 | 237 | 2,000 |
| 1985/04/08 | 232 | 232 | 232 | 232 | 4,000 |
| 1985/04/04 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/04/01 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/03/27 | 232 | 232 | 232 | 232 | 3,000 |
| 1985/03/26 | 231 | 249 | 231 | 249 | 5,000 |
| 1985/03/25 | 250 | 250 | 230 | 230 | 4,000 |
| 1985/03/23 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/03/22 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/03/20 | 243 | 243 | 243 | 243 | 2,000 |
| 1985/03/19 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/03/15 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/03/14 | 249 | 249 | 249 | 249 | 10,000 |
| 1985/03/11 | 255 | 255 | 240 | 250 | 9,000 |
| 1985/03/08 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/03/07 | 250 | 250 | 243 | 243 | 12,000 |
| 1985/03/06 | 250 | 250 | 250 | 250 | 6,000 |
| 1985/03/05 | 243 | 245 | 243 | 243 | 5,000 |
| 1985/03/04 | 250 | 250 | 240 | 240 | 6,000 |
| 1985/03/02 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/03/01 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/02/28 | 255 | 255 | 255 | 255 | 4,000 |
| 1985/02/27 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/02/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/02/25 | 243 | 243 | 235 | 235 | 7,000 |
| 1985/02/22 | 260 | 260 | 260 | 260 | 2,000 |
| 1985/02/21 | 259 | 270 | 259 | 260 | 24,000 |
| 1985/02/20 | 255 | 260 | 255 | 260 | 35,000 |
| 1985/02/19 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/02/15 | 231 | 231 | 231 | 231 | 3,000 |
| 1985/02/12 | 231 | 231 | 231 | 231 | 6,000 |
| 1985/02/08 | 240 | 240 | 230 | 230 | 4,000 |
| 1985/02/06 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/02/05 | 240 | 240 | 240 | 240 | 6,000 |
| 1985/02/04 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/02/02 | 250 | 250 | 245 | 245 | 2,000 |
| 1985/02/01 | 245 | 247 | 243 | 245 | 15,000 |
| 1985/01/31 | 248 | 248 | 246 | 246 | 2,000 |
| 1985/01/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/01/29 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/01/28 | 250 | 250 | 250 | 250 | 6,000 |
| 1985/01/26 | 251 | 251 | 251 | 251 | 1,000 |
| 1985/01/25 | 255 | 255 | 255 | 255 | 5,000 |
| 1985/01/21 | 255 | 255 | 255 | 255 | 5,000 |
| 1985/01/19 | 258 | 258 | 258 | 258 | 2,000 |
| 1985/01/18 | 255 | 269 | 255 | 265 | 11,000 |
| 1985/01/16 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/01/14 | 252 | 252 | 252 | 252 | 8,000 |
| 1985/01/11 | 255 | 270 | 255 | 270 | 8,000 |
| 1985/01/10 | 265 | 279 | 265 | 279 | 36,000 |
| 1985/01/09 | 264 | 280 | 264 | 280 | 56,000 |
| 1985/01/08 | 250 | 250 | 241 | 241 | 2,000 |