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 |
|---|---|---|---|---|---|
| 1996/12/30 | 385 | 385 | 385 | 385 | 7,000 |
| 1996/12/27 | 390 | 390 | 385 | 387 | 11,000 |
| 1996/12/26 | 393 | 393 | 386 | 391 | 14,000 |
| 1996/12/25 | 385 | 390 | 385 | 388 | 16,000 |
| 1996/12/24 | 380 | 391 | 380 | 380 | 36,000 |
| 1996/12/20 | 384 | 390 | 380 | 380 | 62,000 |
| 1996/12/19 | 405 | 405 | 390 | 398 | 64,000 |
| 1996/12/18 | 410 | 410 | 405 | 405 | 13,000 |
| 1996/12/17 | 410 | 410 | 408 | 408 | 15,000 |
| 1996/12/16 | 418 | 420 | 417 | 419 | 11,000 |
| 1996/12/13 | 409 | 417 | 409 | 417 | 32,000 |
| 1996/12/12 | 410 | 412 | 409 | 409 | 17,000 |
| 1996/12/11 | 420 | 420 | 410 | 420 | 11,000 |
| 1996/12/10 | 426 | 428 | 420 | 420 | 52,000 |
| 1996/12/09 | 420 | 421 | 420 | 421 | 8,000 |
| 1996/12/06 | 412 | 424 | 409 | 409 | 15,000 |
| 1996/12/05 | 404 | 419 | 404 | 417 | 12,000 |
| 1996/12/04 | 415 | 415 | 403 | 404 | 21,000 |
| 1996/12/03 | 402 | 412 | 402 | 411 | 25,000 |
| 1996/12/02 | 425 | 425 | 410 | 411 | 26,000 |
| 1996/11/29 | 430 | 431 | 420 | 420 | 28,000 |
| 1996/11/28 | 435 | 440 | 430 | 430 | 46,000 |
| 1996/11/27 | 435 | 435 | 431 | 435 | 14,000 |
| 1996/11/26 | 450 | 450 | 440 | 440 | 4,000 |
| 1996/11/25 | 460 | 460 | 449 | 450 | 20,000 |
| 1996/11/22 | 470 | 470 | 450 | 450 | 88,000 |
| 1996/11/21 | 480 | 480 | 472 | 480 | 45,000 |
| 1996/11/20 | 466 | 480 | 466 | 480 | 22,000 |
| 1996/11/19 | 466 | 475 | 465 | 466 | 17,000 |
| 1996/11/18 | 476 | 477 | 476 | 476 | 9,000 |
| 1996/11/15 | 490 | 500 | 481 | 481 | 43,000 |
| 1996/11/14 | 505 | 510 | 499 | 500 | 29,000 |
| 1996/11/13 | 500 | 510 | 499 | 499 | 29,000 |
| 1996/11/12 | 500 | 500 | 476 | 485 | 51,000 |
| 1996/11/11 | 506 | 519 | 495 | 500 | 40,000 |
| 1996/11/08 | 511 | 520 | 505 | 515 | 24,000 |
| 1996/11/07 | 545 | 548 | 516 | 516 | 98,000 |
| 1996/11/06 | 542 | 545 | 535 | 545 | 84,000 |
| 1996/11/05 | 549 | 549 | 516 | 543 | 89,000 |
| 1996/11/01 | 558 | 559 | 545 | 550 | 119,000 |
| 1996/10/31 | 569 | 569 | 541 | 548 | 121,000 |
| 1996/10/30 | 570 | 580 | 543 | 569 | 389,000 |
| 1996/10/29 | 548 | 591 | 547 | 561 | 536,000 |
| 1996/10/28 | 520 | 525 | 500 | 505 | 187,000 |
| 1996/10/25 | 476 | 503 | 473 | 503 | 300,000 |
| 1996/10/24 | 451 | 475 | 451 | 474 | 46,000 |
| 1996/10/23 | 467 | 470 | 449 | 450 | 49,000 |
| 1996/10/22 | 450 | 476 | 436 | 472 | 130,000 |
| 1996/10/21 | 479 | 479 | 450 | 450 | 33,000 |
| 1996/10/18 | 490 | 494 | 455 | 469 | 138,000 |
| 1996/10/17 | 460 | 505 | 459 | 484 | 286,000 |
| 1996/10/16 | 408 | 463 | 408 | 450 | 187,000 |
| 1996/10/15 | 382 | 421 | 382 | 408 | 76,000 |
| 1996/10/14 | 380 | 384 | 376 | 381 | 47,000 |
| 1996/10/11 | 379 | 385 | 371 | 380 | 172,000 |
| 1996/10/09 | 391 | 394 | 380 | 380 | 110,000 |
| 1996/10/08 | 394 | 395 | 390 | 395 | 72,000 |
| 1996/10/07 | 410 | 410 | 395 | 395 | 47,000 |
| 1996/10/04 | 417 | 417 | 400 | 400 | 38,000 |
| 1996/10/03 | 419 | 419 | 415 | 418 | 18,000 |
| 1996/10/02 | 419 | 420 | 415 | 415 | 11,000 |
| 1996/10/01 | 420 | 420 | 410 | 420 | 23,000 |
| 1996/09/30 | 415 | 420 | 415 | 420 | 10,000 |
| 1996/09/27 | 420 | 420 | 410 | 410 | 19,000 |
| 1996/09/26 | 427 | 430 | 420 | 420 | 7,000 |
| 1996/09/25 | 427 | 427 | 427 | 427 | 3,000 |
| 1996/09/24 | 420 | 432 | 420 | 432 | 4,000 |
| 1996/09/20 | 410 | 411 | 410 | 411 | 7,000 |
| 1996/09/19 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/09/18 | 417 | 430 | 410 | 430 | 5,000 |
| 1996/09/17 | 412 | 420 | 412 | 420 | 18,000 |
| 1996/09/13 | 404 | 410 | 404 | 410 | 18,000 |
| 1996/09/12 | 412 | 412 | 405 | 405 | 15,000 |
| 1996/09/11 | 420 | 420 | 412 | 412 | 3,000 |
| 1996/09/10 | 420 | 420 | 410 | 420 | 21,000 |
| 1996/09/09 | 425 | 425 | 411 | 411 | 17,000 |
| 1996/09/06 | 426 | 430 | 425 | 427 | 9,000 |
| 1996/09/05 | 436 | 436 | 435 | 435 | 2,000 |
| 1996/09/04 | 410 | 423 | 410 | 420 | 10,000 |
| 1996/09/03 | 420 | 420 | 405 | 405 | 37,000 |
| 1996/09/02 | 437 | 437 | 422 | 422 | 2,000 |
| 1996/08/30 | 435 | 436 | 432 | 432 | 19,000 |
| 1996/08/29 | 432 | 432 | 432 | 432 | 2,000 |
| 1996/08/28 | 455 | 455 | 431 | 432 | 19,000 |
| 1996/08/27 | 460 | 465 | 460 | 465 | 6,000 |
| 1996/08/26 | 478 | 478 | 470 | 470 | 6,000 |
| 1996/08/23 | 482 | 482 | 477 | 477 | 5,000 |
| 1996/08/22 | 477 | 484 | 477 | 477 | 19,000 |
| 1996/08/21 | 480 | 480 | 470 | 477 | 7,000 |
| 1996/08/20 | 495 | 495 | 473 | 473 | 14,000 |
| 1996/08/19 | 465 | 485 | 465 | 485 | 14,000 |
| 1996/08/16 | 441 | 460 | 440 | 455 | 17,000 |
| 1996/08/15 | 430 | 440 | 430 | 440 | 5,000 |
| 1996/08/14 | 410 | 421 | 410 | 421 | 10,000 |
| 1996/08/13 | 365 | 400 | 365 | 400 | 27,000 |
| 1996/08/12 | 385 | 385 | 365 | 365 | 31,000 |
| 1996/08/09 | 409 | 410 | 399 | 399 | 43,000 |
| 1996/08/08 | 440 | 440 | 407 | 410 | 31,000 |
| 1996/08/07 | 450 | 450 | 440 | 440 | 17,000 |
| 1996/08/06 | 461 | 461 | 450 | 450 | 25,000 |
| 1996/08/05 | 465 | 465 | 461 | 461 | 7,000 |
| 1996/08/02 | 460 | 462 | 460 | 460 | 7,000 |
| 1996/08/01 | 450 | 451 | 445 | 450 | 21,000 |
| 1996/07/31 | 463 | 463 | 450 | 450 | 23,000 |
| 1996/07/30 | 450 | 463 | 438 | 463 | 22,000 |
| 1996/07/29 | 490 | 491 | 455 | 455 | 24,000 |
| 1996/07/26 | 510 | 510 | 480 | 480 | 17,000 |
| 1996/07/25 | 501 | 510 | 490 | 500 | 20,000 |
| 1996/07/24 | 528 | 528 | 500 | 501 | 9,000 |
| 1996/07/23 | 535 | 535 | 525 | 525 | 12,000 |
| 1996/07/22 | 540 | 540 | 535 | 535 | 9,000 |
| 1996/07/19 | 551 | 551 | 549 | 551 | 16,000 |
| 1996/07/18 | 551 | 551 | 551 | 551 | 6,000 |
| 1996/07/17 | 545 | 551 | 540 | 551 | 14,000 |
| 1996/07/16 | 574 | 574 | 560 | 560 | 12,000 |
| 1996/07/15 | 585 | 585 | 575 | 575 | 9,000 |
| 1996/07/12 | 592 | 592 | 590 | 590 | 5,000 |
| 1996/07/11 | 592 | 600 | 582 | 582 | 6,000 |
| 1996/07/10 | 600 | 600 | 590 | 591 | 23,000 |
| 1996/07/09 | 590 | 590 | 590 | 590 | 7,000 |
| 1996/07/08 | 600 | 600 | 590 | 590 | 14,000 |
| 1996/07/05 | 590 | 600 | 590 | 600 | 14,000 |
| 1996/07/04 | 601 | 605 | 601 | 601 | 10,000 |
| 1996/07/03 | 600 | 600 | 590 | 600 | 11,000 |
| 1996/07/02 | 595 | 600 | 575 | 600 | 31,000 |
| 1996/07/01 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/06/28 | 590 | 595 | 590 | 590 | 16,000 |
| 1996/06/27 | 580 | 590 | 580 | 585 | 7,000 |
| 1996/06/26 | 580 | 580 | 575 | 580 | 13,000 |
| 1996/06/25 | 580 | 580 | 580 | 580 | 6,000 |
| 1996/06/24 | 589 | 589 | 589 | 589 | 4,000 |
| 1996/06/21 | 570 | 580 | 570 | 580 | 11,000 |
| 1996/06/20 | 575 | 575 | 575 | 575 | 5,000 |
| 1996/06/19 | 579 | 589 | 570 | 575 | 31,000 |
| 1996/06/18 | 580 | 587 | 580 | 580 | 11,000 |
| 1996/06/17 | 570 | 580 | 570 | 580 | 4,000 |
| 1996/06/14 | 590 | 600 | 590 | 590 | 20,000 |
| 1996/06/13 | 575 | 586 | 571 | 586 | 37,000 |
| 1996/06/12 | 580 | 580 | 560 | 577 | 27,000 |
| 1996/06/11 | 545 | 580 | 545 | 575 | 22,000 |
| 1996/06/10 | 560 | 578 | 545 | 545 | 40,000 |
| 1996/06/07 | 596 | 600 | 580 | 580 | 41,000 |
| 1996/06/06 | 620 | 620 | 598 | 600 | 31,000 |
| 1996/06/05 | 616 | 616 | 599 | 600 | 42,000 |
| 1996/06/04 | 600 | 626 | 596 | 626 | 17,000 |
| 1996/06/03 | 636 | 636 | 590 | 590 | 25,000 |
| 1996/05/31 | 642 | 642 | 626 | 629 | 35,000 |
| 1996/05/30 | 671 | 675 | 640 | 640 | 35,000 |
| 1996/05/29 | 670 | 688 | 660 | 679 | 97,000 |
| 1996/05/28 | 670 | 671 | 651 | 670 | 66,000 |
| 1996/05/27 | 699 | 700 | 640 | 641 | 64,000 |
| 1996/05/24 | 670 | 718 | 664 | 690 | 395,000 |
| 1996/05/23 | 700 | 700 | 700 | 700 | 319,000 |
| 1996/05/22 | 600 | 601 | 600 | 600 | 7,000 |
| 1996/05/21 | 601 | 601 | 598 | 600 | 22,000 |
| 1996/05/20 | 611 | 620 | 600 | 600 | 33,000 |
| 1996/05/17 | 622 | 622 | 606 | 606 | 7,000 |
| 1996/05/16 | 603 | 635 | 603 | 622 | 39,000 |
| 1996/05/15 | 609 | 609 | 600 | 602 | 25,000 |
| 1996/05/14 | 612 | 612 | 603 | 609 | 33,000 |
| 1996/05/13 | 617 | 617 | 610 | 612 | 65,000 |
| 1996/05/10 | 613 | 630 | 613 | 617 | 27,000 |
| 1996/05/09 | 611 | 630 | 610 | 612 | 34,000 |
| 1996/05/08 | 615 | 634 | 615 | 630 | 42,000 |
| 1996/05/07 | 670 | 670 | 645 | 645 | 51,000 |
| 1996/05/02 | 650 | 670 | 645 | 670 | 63,000 |
| 1996/05/01 | 610 | 660 | 610 | 655 | 81,000 |
| 1996/04/30 | 632 | 635 | 622 | 626 | 136,000 |
| 1996/04/26 | 659 | 659 | 638 | 640 | 142,000 |
| 1996/04/25 | 667 | 670 | 641 | 659 | 128,000 |
| 1996/04/24 | 666 | 670 | 661 | 668 | 48,000 |
| 1996/04/23 | 685 | 689 | 660 | 670 | 144,000 |
| 1996/04/22 | 718 | 718 | 695 | 695 | 91,000 |
| 1996/04/19 | 725 | 730 | 696 | 729 | 255,000 |
| 1996/04/18 | 690 | 715 | 686 | 715 | 161,000 |
| 1996/04/17 | 683 | 687 | 664 | 687 | 139,000 |
| 1996/04/16 | 713 | 715 | 685 | 693 | 193,000 |
| 1996/04/15 | 732 | 737 | 709 | 723 | 370,000 |
| 1996/04/12 | 737 | 748 | 695 | 733 | 996,000 |
| 1996/04/11 | 688 | 728 | 683 | 727 | 1,215,000 |
| 1996/04/10 | 643 | 679 | 633 | 678 | 494,000 |
| 1996/04/09 | 631 | 642 | 631 | 633 | 73,000 |
| 1996/04/08 | 645 | 649 | 631 | 644 | 92,000 |
| 1996/04/05 | 616 | 650 | 616 | 649 | 208,000 |
| 1996/04/04 | 610 | 620 | 610 | 615 | 60,000 |
| 1996/04/03 | 640 | 640 | 605 | 617 | 143,000 |
| 1996/04/02 | 616 | 630 | 600 | 629 | 227,000 |
| 1996/04/01 | 565 | 606 | 565 | 606 | 114,000 |
| 1996/03/29 | 550 | 565 | 545 | 556 | 25,000 |
| 1996/03/28 | 530 | 555 | 530 | 545 | 12,000 |
| 1996/03/27 | 549 | 549 | 530 | 530 | 39,000 |
| 1996/03/26 | 554 | 554 | 535 | 549 | 55,000 |
| 1996/03/25 | 576 | 576 | 560 | 562 | 35,000 |
| 1996/03/22 | 599 | 605 | 570 | 575 | 83,000 |
| 1996/03/21 | 585 | 608 | 580 | 591 | 207,000 |
| 1996/03/19 | 540 | 570 | 535 | 570 | 84,000 |
| 1996/03/18 | 542 | 542 | 535 | 535 | 19,000 |
| 1996/03/15 | 499 | 517 | 499 | 517 | 24,000 |
| 1996/03/14 | 515 | 515 | 490 | 499 | 25,000 |
| 1996/03/13 | 565 | 565 | 520 | 520 | 80,000 |
| 1996/03/11 | 471 | 491 | 470 | 490 | 28,000 |
| 1996/03/08 | 460 | 463 | 458 | 462 | 44,000 |
| 1996/03/07 | 458 | 460 | 458 | 460 | 4,000 |
| 1996/03/06 | 478 | 478 | 458 | 458 | 13,000 |
| 1996/03/05 | 477 | 479 | 477 | 479 | 5,000 |
| 1996/03/04 | 460 | 480 | 460 | 480 | 16,000 |
| 1996/03/01 | 440 | 448 | 440 | 448 | 10,000 |
| 1996/02/29 | 440 | 441 | 440 | 440 | 7,000 |
| 1996/02/28 | 450 | 450 | 440 | 440 | 25,000 |
| 1996/02/27 | 470 | 470 | 438 | 450 | 42,000 |
| 1996/02/26 | 468 | 477 | 462 | 470 | 29,000 |
| 1996/02/23 | 495 | 495 | 485 | 485 | 13,000 |
| 1996/02/22 | 490 | 490 | 485 | 488 | 8,000 |
| 1996/02/21 | 482 | 490 | 482 | 490 | 25,000 |
| 1996/02/20 | 496 | 498 | 480 | 482 | 42,000 |
| 1996/02/19 | 510 | 510 | 500 | 500 | 18,000 |
| 1996/02/16 | 530 | 530 | 504 | 505 | 25,000 |
| 1996/02/15 | 520 | 525 | 520 | 525 | 13,000 |
| 1996/02/14 | 535 | 539 | 516 | 516 | 20,000 |
| 1996/02/13 | 540 | 540 | 530 | 540 | 16,000 |
| 1996/02/09 | 555 | 555 | 540 | 540 | 15,000 |
| 1996/02/08 | 556 | 556 | 550 | 550 | 12,000 |
| 1996/02/07 | 550 | 556 | 550 | 556 | 17,000 |
| 1996/02/06 | 565 | 565 | 550 | 555 | 42,000 |
| 1996/02/05 | 580 | 580 | 570 | 570 | 9,000 |
| 1996/02/02 | 565 | 568 | 562 | 568 | 14,000 |
| 1996/02/01 | 580 | 580 | 565 | 567 | 25,000 |
| 1996/01/31 | 566 | 577 | 566 | 577 | 12,000 |
| 1996/01/30 | 584 | 584 | 571 | 571 | 15,000 |
| 1996/01/29 | 572 | 584 | 565 | 584 | 10,000 |
| 1996/01/26 | 580 | 580 | 563 | 577 | 11,000 |
| 1996/01/25 | 600 | 600 | 580 | 580 | 10,000 |
| 1996/01/24 | 600 | 615 | 600 | 600 | 10,000 |
| 1996/01/23 | 617 | 617 | 600 | 608 | 66,000 |
| 1996/01/22 | 608 | 608 | 605 | 608 | 87,000 |
| 1996/01/19 | 560 | 560 | 555 | 558 | 26,000 |
| 1996/01/18 | 582 | 582 | 551 | 551 | 43,000 |
| 1996/01/17 | 606 | 606 | 582 | 582 | 13,000 |
| 1996/01/16 | 615 | 620 | 611 | 616 | 37,000 |
| 1996/01/12 | 594 | 595 | 582 | 582 | 10,000 |
| 1996/01/11 | 585 | 595 | 585 | 595 | 4,000 |
| 1996/01/10 | 602 | 602 | 586 | 586 | 16,000 |
| 1996/01/09 | 600 | 600 | 589 | 598 | 20,000 |
| 1996/01/08 | 611 | 612 | 596 | 596 | 19,000 |
| 1996/01/05 | 625 | 625 | 610 | 612 | 11,000 |
| 1996/01/04 | 619 | 619 | 615 | 615 | 7,000 |