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 |
|---|---|---|---|---|---|
| 1995/12/29 | 619 | 619 | 610 | 610 | 38,000 |
| 1995/12/28 | 616 | 620 | 609 | 609 | 47,000 |
| 1995/12/27 | 611 | 631 | 610 | 610 | 106,000 |
| 1995/12/26 | 571 | 585 | 570 | 585 | 64,000 |
| 1995/12/25 | 580 | 585 | 580 | 585 | 31,000 |
| 1995/12/22 | 601 | 605 | 579 | 580 | 36,000 |
| 1995/12/21 | 600 | 615 | 600 | 605 | 45,000 |
| 1995/12/20 | 638 | 638 | 601 | 603 | 71,000 |
| 1995/12/19 | 615 | 639 | 615 | 639 | 53,000 |
| 1995/12/18 | 651 | 651 | 633 | 636 | 53,000 |
| 1995/12/15 | 685 | 685 | 650 | 650 | 128,000 |
| 1995/12/14 | 682 | 682 | 649 | 680 | 265,000 |
| 1995/12/13 | 675 | 681 | 667 | 680 | 692,000 |
| 1995/12/12 | 590 | 640 | 586 | 632 | 346,000 |
| 1995/12/11 | 599 | 600 | 586 | 590 | 18,000 |
| 1995/12/08 | 580 | 582 | 580 | 581 | 31,000 |
| 1995/12/07 | 595 | 605 | 595 | 600 | 33,000 |
| 1995/12/06 | 600 | 600 | 595 | 600 | 27,000 |
| 1995/12/05 | 585 | 598 | 585 | 591 | 31,000 |
| 1995/12/04 | 574 | 580 | 574 | 580 | 4,000 |
| 1995/12/01 | 591 | 591 | 571 | 574 | 31,000 |
| 1995/11/30 | 595 | 600 | 590 | 598 | 46,000 |
| 1995/11/29 | 575 | 599 | 575 | 585 | 17,000 |
| 1995/11/28 | 600 | 600 | 578 | 585 | 44,000 |
| 1995/11/27 | 611 | 611 | 600 | 610 | 50,000 |
| 1995/11/24 | 594 | 610 | 594 | 605 | 243,000 |
| 1995/11/22 | 524 | 574 | 524 | 574 | 94,000 |
| 1995/11/21 | 545 | 550 | 523 | 523 | 31,000 |
| 1995/11/20 | 520 | 535 | 512 | 535 | 34,000 |
| 1995/11/17 | 530 | 530 | 510 | 520 | 34,000 |
| 1995/11/16 | 536 | 536 | 522 | 522 | 22,000 |
| 1995/11/15 | 531 | 542 | 531 | 532 | 60,000 |
| 1995/11/14 | 545 | 565 | 535 | 544 | 84,000 |
| 1995/11/13 | 536 | 536 | 518 | 535 | 82,000 |
| 1995/11/10 | 579 | 579 | 531 | 533 | 159,000 |
| 1995/11/09 | 620 | 620 | 580 | 581 | 168,000 |
| 1995/11/08 | 619 | 645 | 593 | 615 | 290,000 |
| 1995/11/07 | 574 | 629 | 574 | 629 | 987,000 |
| 1995/11/06 | 579 | 579 | 579 | 579 | 67,000 |
| 1995/11/02 | 629 | 629 | 629 | 629 | 119,000 |
| 1995/11/01 | 719 | 725 | 707 | 707 | 198,000 |
| 1995/10/31 | 731 | 767 | 717 | 729 | 1,060,000 |
| 1995/10/30 | 655 | 750 | 635 | 750 | 1,474,000 |
| 1995/10/27 | 650 | 650 | 650 | 650 | 704,000 |
| 1995/10/26 | 550 | 550 | 550 | 550 | 659,000 |
| 1995/10/25 | 410 | 470 | 407 | 470 | 590,000 |
| 1995/10/24 | 338 | 395 | 335 | 390 | 284,000 |
| 1995/10/23 | 360 | 360 | 332 | 332 | 28,000 |
| 1995/10/20 | 309 | 361 | 309 | 361 | 272,000 |
| 1995/10/19 | 293 | 310 | 293 | 304 | 63,000 |
| 1995/10/18 | 290 | 303 | 285 | 298 | 60,000 |
| 1995/10/17 | 260 | 290 | 260 | 290 | 46,000 |
| 1995/10/12 | 257 | 257 | 257 | 257 | 2,000 |
| 1995/10/11 | 267 | 267 | 260 | 260 | 7,000 |
| 1995/10/06 | 266 | 266 | 266 | 266 | 2,000 |
| 1995/10/05 | 266 | 266 | 266 | 266 | 1,000 |
| 1995/10/04 | 271 | 271 | 266 | 266 | 11,000 |
| 1995/10/03 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/10/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/09/28 | 270 | 270 | 265 | 266 | 11,000 |
| 1995/09/27 | 281 | 281 | 280 | 280 | 6,000 |
| 1995/09/26 | 280 | 284 | 280 | 284 | 8,000 |
| 1995/09/25 | 285 | 285 | 285 | 285 | 4,000 |
| 1995/09/22 | 272 | 272 | 272 | 272 | 3,000 |
| 1995/09/21 | 298 | 298 | 289 | 290 | 9,000 |
| 1995/09/20 | 275 | 298 | 275 | 298 | 27,000 |
| 1995/09/19 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/09/18 | 285 | 285 | 285 | 285 | 3,000 |
| 1995/09/14 | 288 | 288 | 288 | 288 | 6,000 |
| 1995/09/13 | 280 | 281 | 278 | 278 | 10,000 |
| 1995/09/12 | 278 | 280 | 278 | 280 | 3,000 |
| 1995/09/11 | 282 | 282 | 275 | 275 | 4,000 |
| 1995/09/08 | 273 | 273 | 271 | 271 | 10,000 |
| 1995/09/07 | 274 | 274 | 271 | 271 | 7,000 |
| 1995/09/06 | 270 | 275 | 270 | 275 | 7,000 |
| 1995/09/05 | 271 | 276 | 271 | 276 | 7,000 |
| 1995/09/04 | 280 | 281 | 270 | 270 | 9,000 |
| 1995/09/01 | 297 | 297 | 280 | 280 | 9,000 |
| 1995/08/31 | 299 | 299 | 290 | 290 | 9,000 |
| 1995/08/30 | 299 | 303 | 292 | 292 | 14,000 |
| 1995/08/29 | 290 | 300 | 290 | 297 | 11,000 |
| 1995/08/28 | 282 | 283 | 282 | 283 | 6,000 |
| 1995/08/25 | 293 | 293 | 293 | 293 | 4,000 |
| 1995/08/24 | 290 | 290 | 281 | 281 | 17,000 |
| 1995/08/23 | 288 | 291 | 287 | 290 | 20,000 |
| 1995/08/22 | 305 | 314 | 305 | 309 | 34,000 |
| 1995/08/21 | 289 | 302 | 285 | 302 | 55,000 |
| 1995/08/18 | 280 | 285 | 280 | 285 | 43,000 |
| 1995/08/17 | 279 | 280 | 279 | 280 | 29,000 |
| 1995/08/16 | 274 | 279 | 271 | 279 | 17,000 |
| 1995/08/15 | 254 | 259 | 244 | 259 | 11,000 |
| 1995/08/10 | 254 | 254 | 254 | 254 | 3,000 |
| 1995/08/09 | 255 | 255 | 253 | 255 | 7,000 |
| 1995/08/07 | 253 | 260 | 253 | 255 | 14,000 |
| 1995/08/04 | 247 | 250 | 247 | 250 | 8,000 |
| 1995/08/03 | 238 | 240 | 238 | 240 | 8,000 |
| 1995/08/02 | 235 | 235 | 235 | 235 | 11,000 |
| 1995/08/01 | 240 | 240 | 236 | 236 | 6,000 |
| 1995/07/31 | 235 | 235 | 230 | 230 | 23,000 |
| 1995/07/28 | 247 | 248 | 238 | 238 | 4,000 |
| 1995/07/27 | 248 | 248 | 240 | 248 | 14,000 |
| 1995/07/26 | 250 | 250 | 248 | 248 | 8,000 |
| 1995/07/25 | 260 | 260 | 250 | 251 | 22,000 |
| 1995/07/24 | 255 | 255 | 255 | 255 | 1,000 |
| 1995/07/21 | 265 | 267 | 257 | 257 | 10,000 |
| 1995/07/20 | 251 | 260 | 251 | 260 | 19,000 |
| 1995/07/19 | 270 | 270 | 264 | 264 | 21,000 |
| 1995/07/18 | 279 | 279 | 265 | 266 | 22,000 |
| 1995/07/17 | 276 | 279 | 276 | 279 | 23,000 |
| 1995/07/14 | 260 | 271 | 260 | 270 | 43,000 |
| 1995/07/13 | 252 | 260 | 250 | 260 | 85,000 |
| 1995/07/12 | 250 | 263 | 250 | 250 | 42,000 |
| 1995/07/11 | 261 | 261 | 249 | 250 | 41,000 |
| 1995/07/10 | 278 | 278 | 265 | 265 | 21,000 |
| 1995/07/07 | 231 | 250 | 231 | 250 | 29,000 |
| 1995/07/06 | 227 | 228 | 226 | 228 | 40,000 |
| 1995/07/05 | 226 | 226 | 226 | 226 | 2,000 |
| 1995/07/04 | 227 | 227 | 226 | 226 | 36,000 |
| 1995/07/03 | 243 | 243 | 225 | 226 | 31,000 |
| 1995/06/30 | 243 | 243 | 243 | 243 | 1,000 |
| 1995/06/29 | 233 | 233 | 225 | 225 | 2,000 |
| 1995/06/28 | 230 | 230 | 225 | 230 | 19,000 |
| 1995/06/27 | 239 | 239 | 239 | 239 | 3,000 |
| 1995/06/26 | 243 | 243 | 240 | 240 | 9,000 |
| 1995/06/23 | 243 | 243 | 243 | 243 | 5,000 |
| 1995/06/22 | 226 | 226 | 225 | 225 | 7,000 |
| 1995/06/21 | 222 | 225 | 222 | 225 | 27,000 |
| 1995/06/20 | 222 | 222 | 222 | 222 | 26,000 |
| 1995/06/19 | 220 | 222 | 220 | 222 | 8,000 |
| 1995/06/16 | 220 | 220 | 220 | 220 | 9,000 |
| 1995/06/15 | 225 | 225 | 205 | 205 | 6,000 |
| 1995/06/14 | 230 | 231 | 230 | 231 | 6,000 |
| 1995/06/13 | 240 | 240 | 231 | 231 | 18,000 |
| 1995/06/12 | 240 | 245 | 240 | 240 | 10,000 |
| 1995/06/09 | 240 | 240 | 240 | 240 | 5,000 |
| 1995/06/07 | 240 | 240 | 240 | 240 | 4,000 |
| 1995/06/06 | 248 | 248 | 245 | 247 | 7,000 |
| 1995/06/05 | 246 | 246 | 246 | 246 | 2,000 |
| 1995/06/02 | 240 | 250 | 240 | 240 | 17,000 |
| 1995/06/01 | 250 | 250 | 250 | 250 | 6,000 |
| 1995/05/31 | 250 | 250 | 250 | 250 | 8,000 |
| 1995/05/30 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/05/29 | 251 | 251 | 250 | 250 | 4,000 |
| 1995/05/26 | 261 | 261 | 252 | 252 | 3,000 |
| 1995/05/25 | 264 | 264 | 261 | 261 | 12,000 |
| 1995/05/24 | 261 | 266 | 261 | 261 | 13,000 |
| 1995/05/23 | 261 | 261 | 260 | 261 | 5,000 |
| 1995/05/22 | 264 | 264 | 261 | 261 | 2,000 |
| 1995/05/19 | 270 | 270 | 270 | 270 | 9,000 |
| 1995/05/18 | 275 | 275 | 271 | 271 | 4,000 |
| 1995/05/17 | 276 | 276 | 275 | 275 | 3,000 |
| 1995/05/16 | 279 | 279 | 275 | 275 | 30,000 |
| 1995/05/15 | 279 | 279 | 279 | 279 | 28,000 |
| 1995/05/12 | 280 | 280 | 279 | 279 | 2,000 |
| 1995/05/11 | 282 | 282 | 281 | 281 | 6,000 |
| 1995/05/10 | 281 | 285 | 281 | 282 | 5,000 |
| 1995/05/09 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/05/08 | 289 | 289 | 289 | 289 | 2,000 |
| 1995/05/02 | 283 | 283 | 281 | 281 | 5,000 |
| 1995/05/01 | 289 | 289 | 285 | 285 | 2,000 |
| 1995/04/28 | 285 | 286 | 285 | 286 | 4,000 |
| 1995/04/27 | 288 | 289 | 285 | 285 | 4,000 |
| 1995/04/26 | 288 | 288 | 288 | 288 | 3,000 |
| 1995/04/25 | 289 | 290 | 288 | 288 | 11,000 |
| 1995/04/24 | 288 | 288 | 283 | 283 | 6,000 |
| 1995/04/20 | 279 | 279 | 279 | 279 | 2,000 |
| 1995/04/19 | 265 | 270 | 261 | 270 | 12,000 |
| 1995/04/18 | 281 | 281 | 271 | 272 | 12,000 |
| 1995/04/17 | 290 | 290 | 290 | 290 | 5,000 |
| 1995/04/14 | 291 | 291 | 290 | 290 | 4,000 |
| 1995/04/13 | 289 | 289 | 282 | 285 | 57,000 |
| 1995/04/12 | 280 | 281 | 280 | 281 | 7,000 |
| 1995/04/10 | 279 | 279 | 279 | 279 | 10,000 |
| 1995/04/07 | 279 | 279 | 279 | 279 | 1,000 |
| 1995/04/06 | 279 | 279 | 275 | 279 | 6,000 |
| 1995/04/05 | 282 | 282 | 282 | 282 | 3,000 |
| 1995/04/04 | 281 | 281 | 281 | 281 | 8,000 |
| 1995/04/03 | 299 | 299 | 299 | 299 | 1,000 |
| 1995/03/31 | 298 | 300 | 298 | 300 | 6,000 |
| 1995/03/30 | 283 | 283 | 283 | 283 | 60,000 |
| 1995/03/29 | 288 | 288 | 285 | 285 | 17,000 |
| 1995/03/28 | 265 | 275 | 263 | 275 | 39,000 |
| 1995/03/27 | 263 | 266 | 260 | 266 | 106,000 |
| 1995/03/24 | 285 | 285 | 260 | 260 | 29,000 |
| 1995/03/23 | 295 | 295 | 285 | 285 | 14,000 |
| 1995/03/22 | 315 | 315 | 300 | 300 | 15,000 |
| 1995/03/20 | 315 | 315 | 315 | 315 | 7,000 |
| 1995/03/16 | 320 | 325 | 319 | 325 | 10,000 |
| 1995/03/15 | 316 | 320 | 316 | 320 | 8,000 |
| 1995/03/13 | 320 | 321 | 316 | 316 | 10,000 |
| 1995/03/10 | 325 | 325 | 320 | 320 | 4,000 |
| 1995/03/09 | 324 | 325 | 324 | 325 | 6,000 |
| 1995/03/08 | 324 | 324 | 324 | 324 | 4,000 |
| 1995/03/07 | 325 | 325 | 325 | 325 | 3,000 |
| 1995/03/06 | 328 | 328 | 325 | 326 | 16,000 |
| 1995/03/03 | 326 | 329 | 326 | 329 | 6,000 |
| 1995/03/02 | 320 | 325 | 320 | 325 | 5,000 |
| 1995/03/01 | 326 | 326 | 320 | 320 | 7,000 |
| 1995/02/28 | 320 | 322 | 320 | 320 | 22,000 |
| 1995/02/27 | 332 | 335 | 320 | 320 | 26,000 |
| 1995/02/24 | 337 | 337 | 335 | 335 | 13,000 |
| 1995/02/23 | 340 | 340 | 340 | 340 | 4,000 |
| 1995/02/22 | 345 | 345 | 345 | 345 | 2,000 |
| 1995/02/20 | 358 | 358 | 355 | 355 | 9,000 |
| 1995/02/17 | 336 | 345 | 336 | 345 | 6,000 |
| 1995/02/16 | 330 | 334 | 330 | 334 | 10,000 |
| 1995/02/15 | 332 | 333 | 332 | 333 | 4,000 |
| 1995/02/14 | 348 | 348 | 332 | 332 | 11,000 |
| 1995/02/13 | 348 | 348 | 348 | 348 | 1,000 |
| 1995/02/10 | 347 | 347 | 347 | 347 | 5,000 |
| 1995/02/09 | 350 | 350 | 350 | 350 | 5,000 |
| 1995/02/08 | 355 | 355 | 350 | 350 | 16,000 |
| 1995/02/07 | 355 | 355 | 355 | 355 | 11,000 |
| 1995/02/06 | 360 | 360 | 357 | 357 | 3,000 |
| 1995/02/03 | 360 | 360 | 357 | 360 | 5,000 |
| 1995/02/02 | 353 | 353 | 353 | 353 | 5,000 |
| 1995/02/01 | 357 | 357 | 347 | 350 | 7,000 |
| 1995/01/31 | 375 | 375 | 357 | 357 | 20,000 |
| 1995/01/30 | 357 | 375 | 357 | 374 | 8,000 |
| 1995/01/27 | 362 | 365 | 360 | 360 | 25,000 |
| 1995/01/26 | 376 | 376 | 362 | 362 | 14,000 |
| 1995/01/25 | 361 | 367 | 361 | 367 | 35,000 |
| 1995/01/24 | 353 | 354 | 353 | 354 | 4,000 |
| 1995/01/23 | 352 | 361 | 352 | 353 | 13,000 |
| 1995/01/20 | 381 | 381 | 361 | 361 | 30,000 |
| 1995/01/19 | 385 | 388 | 385 | 385 | 21,000 |
| 1995/01/18 | 429 | 429 | 399 | 399 | 62,000 |
| 1995/01/13 | 410 | 428 | 409 | 410 | 217,000 |
| 1995/01/12 | 400 | 416 | 388 | 410 | 314,000 |
| 1995/01/11 | 362 | 398 | 355 | 388 | 170,000 |
| 1995/01/10 | 361 | 363 | 361 | 363 | 15,000 |
| 1995/01/09 | 380 | 383 | 370 | 371 | 19,000 |
| 1995/01/06 | 360 | 375 | 360 | 375 | 131,000 |
| 1995/01/05 | 382 | 382 | 360 | 360 | 23,000 |
| 1995/01/04 | 379 | 379 | 379 | 379 | 6,000 |