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 |
|---|---|---|---|---|---|
| 2006/12/29 | 723 | 724 | 723 | 724 | 3,000 |
| 2006/12/28 | 748 | 748 | 727 | 727 | 42,000 |
| 2006/12/27 | 733 | 749 | 713 | 748 | 19,000 |
| 2006/12/26 | 705 | 713 | 705 | 713 | 21,000 |
| 2006/12/25 | 716 | 716 | 705 | 705 | 23,000 |
| 2006/12/22 | 730 | 735 | 722 | 722 | 20,000 |
| 2006/12/21 | 739 | 739 | 730 | 735 | 19,000 |
| 2006/12/20 | 749 | 749 | 735 | 739 | 42,000 |
| 2006/12/19 | 756 | 759 | 750 | 754 | 69,000 |
| 2006/12/18 | 764 | 770 | 748 | 765 | 151,000 |
| 2006/12/15 | 753 | 770 | 753 | 770 | 46,000 |
| 2006/12/14 | 770 | 770 | 745 | 752 | 48,000 |
| 2006/12/13 | 761 | 770 | 752 | 768 | 32,000 |
| 2006/12/12 | 716 | 751 | 716 | 751 | 49,000 |
| 2006/12/11 | 720 | 726 | 715 | 715 | 37,000 |
| 2006/12/08 | 738 | 738 | 723 | 723 | 39,000 |
| 2006/12/07 | 747 | 764 | 746 | 746 | 19,000 |
| 2006/12/06 | 760 | 765 | 740 | 765 | 31,000 |
| 2006/12/05 | 764 | 773 | 762 | 765 | 34,000 |
| 2006/12/04 | 793 | 793 | 783 | 783 | 5,000 |
| 2006/12/01 | 785 | 794 | 781 | 781 | 8,000 |
| 2006/11/30 | 789 | 789 | 781 | 781 | 5,000 |
| 2006/11/29 | 790 | 790 | 781 | 788 | 6,000 |
| 2006/11/28 | 775 | 796 | 775 | 796 | 4,000 |
| 2006/11/27 | 783 | 784 | 783 | 784 | 2,000 |
| 2006/11/24 | 798 | 798 | 790 | 796 | 13,000 |
| 2006/11/22 | 784 | 794 | 780 | 790 | 21,000 |
| 2006/11/21 | 766 | 787 | 766 | 766 | 14,000 |
| 2006/11/20 | 790 | 797 | 767 | 767 | 33,000 |
| 2006/11/17 | 800 | 800 | 781 | 785 | 41,000 |
| 2006/11/16 | 802 | 816 | 800 | 800 | 41,000 |
| 2006/11/15 | 810 | 818 | 805 | 818 | 51,000 |
| 2006/11/14 | 795 | 810 | 790 | 809 | 37,000 |
| 2006/11/13 | 804 | 804 | 777 | 785 | 10,000 |
| 2006/11/10 | 803 | 824 | 794 | 799 | 180,000 |
| 2006/11/09 | 785 | 800 | 775 | 800 | 99,000 |
| 2006/11/08 | 790 | 800 | 761 | 768 | 92,000 |
| 2006/11/07 | 756 | 790 | 756 | 781 | 83,000 |
| 2006/11/06 | 736 | 754 | 736 | 748 | 41,000 |
| 2006/11/02 | 759 | 759 | 725 | 736 | 75,000 |
| 2006/11/01 | 768 | 768 | 756 | 761 | 49,000 |
| 2006/10/31 | 773 | 781 | 765 | 765 | 63,000 |
| 2006/10/30 | 771 | 780 | 750 | 772 | 56,000 |
| 2006/10/27 | 781 | 793 | 777 | 780 | 94,000 |
| 2006/10/26 | 790 | 792 | 781 | 785 | 84,000 |
| 2006/10/25 | 803 | 815 | 790 | 792 | 201,000 |
| 2006/10/24 | 785 | 808 | 785 | 801 | 342,000 |
| 2006/10/23 | 757 | 780 | 757 | 775 | 104,000 |
| 2006/10/20 | 740 | 760 | 735 | 745 | 264,000 |
| 2006/10/19 | 670 | 705 | 669 | 691 | 74,000 |
| 2006/10/18 | 662 | 665 | 650 | 665 | 13,000 |
| 2006/10/17 | 675 | 675 | 663 | 672 | 11,000 |
| 2006/10/16 | 692 | 692 | 673 | 676 | 32,000 |
| 2006/10/13 | 653 | 687 | 653 | 687 | 14,000 |
| 2006/10/12 | 644 | 650 | 630 | 650 | 60,000 |
| 2006/10/11 | 650 | 650 | 640 | 650 | 67,000 |
| 2006/10/10 | 662 | 662 | 662 | 662 | 1,000 |
| 2006/10/06 | 683 | 683 | 650 | 670 | 87,000 |
| 2006/10/05 | 702 | 702 | 681 | 693 | 12,000 |
| 2006/10/04 | 706 | 714 | 688 | 692 | 21,000 |
| 2006/10/03 | 726 | 727 | 708 | 720 | 29,000 |
| 2006/10/02 | 729 | 735 | 725 | 728 | 54,000 |
| 2006/09/29 | 700 | 749 | 700 | 749 | 111,000 |
| 2006/09/28 | 640 | 696 | 639 | 690 | 85,000 |
| 2006/09/27 | 605 | 620 | 605 | 620 | 7,000 |
| 2006/09/26 | 601 | 601 | 600 | 600 | 7,000 |
| 2006/09/25 | 600 | 600 | 598 | 600 | 24,000 |
| 2006/09/22 | 603 | 604 | 600 | 602 | 25,000 |
| 2006/09/21 | 600 | 609 | 600 | 606 | 36,000 |
| 2006/09/20 | 600 | 600 | 592 | 595 | 37,000 |
| 2006/09/19 | 578 | 620 | 571 | 600 | 147,000 |
| 2006/09/15 | 607 | 610 | 600 | 605 | 63,000 |
| 2006/09/14 | 619 | 628 | 600 | 612 | 63,000 |
| 2006/09/13 | 668 | 669 | 630 | 639 | 141,000 |
| 2006/09/12 | 683 | 695 | 658 | 658 | 82,000 |
| 2006/09/11 | 704 | 704 | 685 | 686 | 39,000 |
| 2006/09/08 | 710 | 712 | 701 | 709 | 26,000 |
| 2006/09/07 | 709 | 711 | 704 | 711 | 23,000 |
| 2006/09/06 | 708 | 715 | 706 | 709 | 14,000 |
| 2006/09/05 | 715 | 715 | 702 | 706 | 21,000 |
| 2006/09/04 | 709 | 714 | 705 | 708 | 57,000 |
| 2006/09/01 | 698 | 709 | 698 | 705 | 26,000 |
| 2006/08/31 | 700 | 700 | 673 | 683 | 58,000 |
| 2006/08/30 | 699 | 699 | 676 | 680 | 11,000 |
| 2006/08/29 | 689 | 690 | 671 | 688 | 48,000 |
| 2006/08/28 | 700 | 702 | 693 | 693 | 32,000 |
| 2006/08/25 | 740 | 740 | 720 | 720 | 17,000 |
| 2006/08/24 | 750 | 750 | 736 | 740 | 47,000 |
| 2006/08/23 | 752 | 760 | 743 | 754 | 36,000 |
| 2006/08/22 | 765 | 782 | 762 | 770 | 96,000 |
| 2006/08/21 | 761 | 781 | 761 | 765 | 32,000 |
| 2006/08/18 | 767 | 775 | 760 | 767 | 41,000 |
| 2006/08/17 | 770 | 770 | 754 | 757 | 35,000 |
| 2006/08/16 | 760 | 771 | 740 | 750 | 113,000 |
| 2006/08/15 | 740 | 750 | 722 | 740 | 22,000 |
| 2006/08/14 | 706 | 744 | 705 | 740 | 41,000 |
| 2006/08/11 | 712 | 712 | 700 | 706 | 18,000 |
| 2006/08/10 | 702 | 713 | 677 | 712 | 68,000 |
| 2006/08/09 | 722 | 722 | 722 | 722 | 1,000 |
| 2006/08/08 | 727 | 727 | 724 | 724 | 5,000 |
| 2006/08/07 | 743 | 750 | 718 | 719 | 28,000 |
| 2006/08/04 | 733 | 760 | 710 | 743 | 123,000 |
| 2006/08/03 | 745 | 745 | 730 | 743 | 17,000 |
| 2006/08/02 | 770 | 770 | 752 | 759 | 44,000 |
| 2006/08/01 | 705 | 780 | 705 | 770 | 71,000 |
| 2006/07/31 | 709 | 719 | 683 | 710 | 185,000 |
| 2006/07/28 | 691 | 718 | 651 | 696 | 55,000 |
| 2006/07/27 | 671 | 671 | 638 | 671 | 52,000 |
| 2006/07/26 | 720 | 720 | 651 | 671 | 55,000 |
| 2006/07/25 | 732 | 732 | 722 | 722 | 6,000 |
| 2006/07/24 | 725 | 732 | 716 | 732 | 12,000 |
| 2006/07/21 | 740 | 744 | 732 | 744 | 12,000 |
| 2006/07/20 | 737 | 750 | 733 | 750 | 64,000 |
| 2006/07/19 | 738 | 738 | 718 | 725 | 14,000 |
| 2006/07/18 | 750 | 750 | 713 | 718 | 24,000 |
| 2006/07/14 | 775 | 775 | 750 | 750 | 75,000 |
| 2006/07/13 | 811 | 811 | 780 | 785 | 57,000 |
| 2006/07/12 | 846 | 846 | 816 | 820 | 48,000 |
| 2006/07/11 | 870 | 870 | 857 | 866 | 36,000 |
| 2006/07/10 | 845 | 850 | 828 | 850 | 22,000 |
| 2006/07/07 | 861 | 861 | 836 | 850 | 56,000 |
| 2006/07/06 | 898 | 898 | 871 | 871 | 64,000 |
| 2006/07/05 | 916 | 926 | 910 | 913 | 17,000 |
| 2006/07/04 | 933 | 939 | 923 | 934 | 68,000 |
| 2006/07/03 | 933 | 940 | 918 | 935 | 62,000 |
| 2006/06/30 | 950 | 950 | 930 | 931 | 8,000 |
| 2006/06/29 | 939 | 939 | 918 | 920 | 34,000 |
| 2006/06/28 | 935 | 950 | 935 | 941 | 32,000 |
| 2006/06/27 | 955 | 965 | 935 | 965 | 39,000 |
| 2006/06/26 | 963 | 975 | 928 | 945 | 183,000 |
| 2006/06/23 | 881 | 963 | 870 | 963 | 168,000 |
| 2006/06/22 | 837 | 895 | 826 | 881 | 312,000 |
| 2006/06/21 | 825 | 850 | 825 | 847 | 22,000 |
| 2006/06/20 | 855 | 855 | 830 | 830 | 18,000 |
| 2006/06/19 | 870 | 870 | 833 | 858 | 44,000 |
| 2006/06/16 | 844 | 865 | 831 | 865 | 81,000 |
| 2006/06/15 | 787 | 827 | 787 | 814 | 74,000 |
| 2006/06/14 | 810 | 810 | 750 | 797 | 200,000 |
| 2006/06/13 | 821 | 829 | 815 | 817 | 64,000 |
| 2006/06/12 | 820 | 850 | 820 | 832 | 92,000 |
| 2006/06/09 | 881 | 889 | 830 | 832 | 177,000 |
| 2006/06/08 | 882 | 898 | 875 | 895 | 52,000 |
| 2006/06/07 | 874 | 904 | 874 | 888 | 44,000 |
| 2006/06/06 | 871 | 886 | 871 | 875 | 22,000 |
| 2006/06/05 | 900 | 905 | 886 | 892 | 29,000 |
| 2006/06/02 | 915 | 929 | 870 | 900 | 82,000 |
| 2006/06/01 | 900 | 965 | 890 | 900 | 115,000 |
| 2006/05/31 | 870 | 900 | 870 | 880 | 63,000 |
| 2006/05/30 | 922 | 925 | 912 | 915 | 64,000 |
| 2006/05/29 | 978 | 988 | 953 | 957 | 182,000 |
| 2006/05/26 | 934 | 970 | 926 | 962 | 175,000 |
| 2006/05/25 | 880 | 924 | 880 | 905 | 68,000 |
| 2006/05/24 | 856 | 875 | 854 | 875 | 112,000 |
| 2006/05/23 | 870 | 890 | 851 | 874 | 175,000 |
| 2006/05/22 | 925 | 929 | 884 | 888 | 165,000 |
| 2006/05/19 | 970 | 972 | 920 | 935 | 177,000 |
| 2006/05/18 | 940 | 990 | 940 | 984 | 75,000 |
| 2006/05/17 | 999 | 1,000 | 952 | 971 | 127,000 |
| 2006/05/16 | 975 | 998 | 970 | 991 | 266,000 |
| 2006/05/15 | 960 | 980 | 955 | 955 | 182,000 |
| 2006/05/12 | 986 | 1,010 | 971 | 990 | 289,000 |
| 2006/05/11 | 1,054 | 1,069 | 1,020 | 1,026 | 264,000 |
| 2006/05/10 | 1,040 | 1,114 | 1,031 | 1,069 | 512,000 |
| 2006/05/09 | 967 | 1,067 | 957 | 1,060 | 1,062,000 |
| 2006/05/08 | 967 | 967 | 967 | 967 | 123,000 |
| 2006/05/02 | 832 | 867 | 830 | 867 | 283,000 |
| 2006/05/01 | 820 | 868 | 819 | 843 | 422,000 |
| 2006/04/28 | 779 | 784 | 765 | 768 | 153,000 |
| 2006/04/27 | 785 | 805 | 785 | 789 | 190,000 |
| 2006/04/26 | 736 | 808 | 736 | 795 | 687,000 |
| 2006/04/25 | 825 | 830 | 725 | 726 | 1,289,000 |
| 2006/04/24 | 770 | 834 | 760 | 825 | 553,000 |
| 2006/04/21 | 703 | 829 | 703 | 829 | 1,557,000 |
| 2006/04/20 | 660 | 730 | 640 | 729 | 1,445,000 |
| 2006/04/19 | 625 | 650 | 619 | 630 | 931,000 |
| 2006/04/18 | 554 | 608 | 550 | 608 | 106,000 |
| 2006/04/17 | 562 | 562 | 553 | 555 | 144,000 |
| 2006/04/14 | 578 | 578 | 560 | 562 | 108,000 |
| 2006/04/13 | 592 | 592 | 582 | 583 | 61,000 |
| 2006/04/12 | 600 | 600 | 590 | 594 | 24,000 |
| 2006/04/11 | 600 | 604 | 595 | 595 | 58,000 |
| 2006/04/10 | 600 | 600 | 598 | 600 | 24,000 |
| 2006/04/07 | 607 | 628 | 600 | 600 | 74,000 |
| 2006/04/06 | 605 | 615 | 605 | 606 | 6,000 |
| 2006/04/05 | 610 | 610 | 605 | 605 | 38,000 |
| 2006/04/04 | 624 | 630 | 613 | 613 | 69,000 |
| 2006/04/03 | 618 | 620 | 608 | 610 | 165,000 |
| 2006/03/31 | 601 | 619 | 601 | 612 | 94,000 |
| 2006/03/30 | 600 | 600 | 598 | 599 | 17,000 |
| 2006/03/29 | 600 | 604 | 599 | 600 | 45,000 |
| 2006/03/28 | 600 | 605 | 596 | 600 | 94,000 |
| 2006/03/27 | 590 | 600 | 590 | 599 | 28,000 |
| 2006/03/24 | 585 | 590 | 585 | 590 | 11,000 |
| 2006/03/23 | 600 | 600 | 585 | 585 | 22,000 |
| 2006/03/22 | 593 | 598 | 587 | 589 | 34,000 |
| 2006/03/20 | 583 | 600 | 581 | 600 | 15,000 |
| 2006/03/17 | 564 | 590 | 560 | 580 | 29,000 |
| 2006/03/16 | 575 | 575 | 562 | 571 | 5,000 |
| 2006/03/15 | 578 | 590 | 560 | 575 | 49,000 |
| 2006/03/14 | 570 | 588 | 570 | 574 | 41,000 |
| 2006/03/13 | 562 | 567 | 559 | 560 | 17,000 |
| 2006/03/10 | 560 | 575 | 560 | 562 | 15,000 |
| 2006/03/09 | 568 | 568 | 555 | 560 | 9,000 |
| 2006/03/08 | 552 | 555 | 552 | 552 | 11,000 |
| 2006/03/07 | 559 | 570 | 554 | 554 | 10,000 |
| 2006/03/06 | 570 | 580 | 549 | 550 | 25,000 |
| 2006/03/03 | 590 | 590 | 580 | 581 | 4,000 |
| 2006/03/02 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/03/01 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/02/28 | 618 | 618 | 617 | 617 | 7,000 |
| 2006/02/27 | 630 | 630 | 617 | 625 | 50,000 |
| 2006/02/24 | 616 | 618 | 616 | 618 | 8,000 |
| 2006/02/23 | 581 | 620 | 581 | 609 | 22,000 |
| 2006/02/22 | 570 | 610 | 565 | 600 | 33,000 |
| 2006/02/21 | 536 | 545 | 526 | 540 | 78,000 |
| 2006/02/20 | 576 | 600 | 556 | 556 | 55,000 |
| 2006/02/17 | 656 | 656 | 646 | 656 | 13,000 |
| 2006/02/16 | 666 | 666 | 665 | 666 | 6,000 |
| 2006/02/15 | 685 | 685 | 667 | 670 | 15,000 |
| 2006/02/14 | 655 | 665 | 643 | 665 | 36,000 |
| 2006/02/13 | 700 | 705 | 695 | 695 | 11,000 |
| 2006/02/10 | 738 | 738 | 728 | 735 | 115,000 |
| 2006/02/09 | 729 | 740 | 729 | 730 | 56,000 |
| 2006/02/08 | 715 | 729 | 715 | 720 | 26,000 |
| 2006/02/07 | 740 | 740 | 726 | 730 | 13,000 |
| 2006/02/06 | 735 | 738 | 726 | 736 | 62,000 |
| 2006/02/03 | 725 | 731 | 723 | 728 | 86,000 |
| 2006/02/02 | 720 | 735 | 720 | 730 | 79,000 |
| 2006/02/01 | 731 | 740 | 725 | 740 | 58,000 |
| 2006/01/31 | 756 | 760 | 735 | 735 | 60,000 |
| 2006/01/30 | 707 | 739 | 707 | 738 | 138,000 |
| 2006/01/27 | 700 | 704 | 698 | 701 | 50,000 |
| 2006/01/26 | 703 | 704 | 700 | 704 | 43,000 |
| 2006/01/25 | 692 | 705 | 692 | 702 | 30,000 |
| 2006/01/24 | 691 | 699 | 681 | 690 | 21,000 |
| 2006/01/23 | 694 | 700 | 685 | 685 | 34,000 |
| 2006/01/20 | 728 | 730 | 700 | 705 | 98,000 |
| 2006/01/19 | 662 | 748 | 662 | 748 | 69,000 |
| 2006/01/18 | 749 | 752 | 680 | 690 | 84,000 |
| 2006/01/17 | 790 | 798 | 769 | 769 | 88,000 |
| 2006/01/16 | 790 | 790 | 780 | 790 | 58,000 |
| 2006/01/13 | 790 | 793 | 785 | 793 | 68,000 |
| 2006/01/12 | 757 | 795 | 757 | 795 | 103,000 |
| 2006/01/11 | 731 | 747 | 720 | 747 | 71,000 |
| 2006/01/10 | 770 | 770 | 728 | 732 | 44,000 |
| 2006/01/06 | 775 | 775 | 764 | 770 | 51,000 |
| 2006/01/05 | 771 | 785 | 752 | 775 | 81,000 |
| 2006/01/04 | 780 | 780 | 771 | 780 | 24,000 |