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 |
|---|---|---|---|---|---|
| 2008/12/30 | 560 | 569 | 560 | 569 | 10,000 |
| 2008/12/29 | 560 | 567 | 551 | 567 | 48,000 |
| 2008/12/26 | 520 | 558 | 510 | 558 | 41,000 |
| 2008/12/25 | 535 | 544 | 508 | 519 | 28,000 |
| 2008/12/24 | 536 | 555 | 530 | 535 | 41,000 |
| 2008/12/22 | 560 | 560 | 549 | 549 | 17,000 |
| 2008/12/19 | 550 | 560 | 545 | 551 | 40,000 |
| 2008/12/18 | 544 | 565 | 544 | 553 | 26,000 |
| 2008/12/17 | 608 | 608 | 553 | 560 | 59,000 |
| 2008/12/16 | 566 | 599 | 566 | 599 | 87,000 |
| 2008/12/15 | 562 | 570 | 558 | 565 | 46,000 |
| 2008/12/12 | 554 | 557 | 530 | 549 | 123,000 |
| 2008/12/11 | 550 | 553 | 541 | 549 | 58,000 |
| 2008/12/10 | 525 | 556 | 516 | 550 | 115,000 |
| 2008/12/09 | 518 | 526 | 516 | 526 | 65,000 |
| 2008/12/08 | 497 | 510 | 493 | 505 | 74,000 |
| 2008/12/05 | 465 | 489 | 463 | 482 | 36,000 |
| 2008/12/04 | 490 | 499 | 460 | 465 | 82,000 |
| 2008/12/03 | 495 | 510 | 482 | 482 | 87,000 |
| 2008/12/02 | 511 | 513 | 486 | 488 | 123,000 |
| 2008/12/01 | 542 | 542 | 532 | 540 | 100,000 |
| 2008/11/28 | 491 | 531 | 491 | 523 | 160,000 |
| 2008/11/27 | 520 | 549 | 477 | 481 | 162,000 |
| 2008/11/26 | 503 | 537 | 502 | 520 | 105,000 |
| 2008/11/25 | 500 | 520 | 491 | 519 | 140,000 |
| 2008/11/21 | 423 | 480 | 411 | 460 | 198,000 |
| 2008/11/20 | 430 | 445 | 420 | 430 | 181,000 |
| 2008/11/19 | 524 | 524 | 470 | 470 | 131,000 |
| 2008/11/18 | 549 | 550 | 525 | 536 | 52,000 |
| 2008/11/17 | 530 | 568 | 515 | 551 | 78,000 |
| 2008/11/14 | 660 | 660 | 532 | 550 | 199,000 |
| 2008/11/13 | 572 | 630 | 563 | 625 | 195,000 |
| 2008/11/12 | 561 | 618 | 561 | 602 | 171,000 |
| 2008/11/11 | 531 | 613 | 531 | 581 | 216,000 |
| 2008/11/10 | 516 | 558 | 516 | 558 | 129,000 |
| 2008/11/07 | 495 | 525 | 471 | 496 | 170,000 |
| 2008/11/06 | 555 | 565 | 531 | 539 | 123,000 |
| 2008/11/05 | 538 | 598 | 538 | 592 | 198,000 |
| 2008/11/04 | 480 | 520 | 480 | 508 | 108,000 |
| 2008/10/31 | 456 | 480 | 440 | 465 | 175,000 |
| 2008/10/30 | 413 | 454 | 412 | 451 | 283,000 |
| 2008/10/29 | 419 | 430 | 401 | 418 | 226,000 |
| 2008/10/28 | 336 | 389 | 325 | 389 | 149,000 |
| 2008/10/27 | 360 | 366 | 337 | 342 | 116,000 |
| 2008/10/24 | 410 | 410 | 363 | 369 | 195,000 |
| 2008/10/23 | 420 | 425 | 391 | 410 | 707,000 |
| 2008/10/22 | 394 | 395 | 372 | 375 | 133,000 |
| 2008/10/21 | 411 | 429 | 393 | 401 | 250,000 |
| 2008/10/20 | 410 | 413 | 393 | 409 | 270,000 |
| 2008/10/17 | 461 | 467 | 430 | 430 | 77,000 |
| 2008/10/16 | 465 | 465 | 440 | 451 | 137,000 |
| 2008/10/15 | 480 | 518 | 475 | 513 | 168,000 |
| 2008/10/14 | 459 | 469 | 443 | 469 | 138,000 |
| 2008/10/10 | 370 | 389 | 350 | 389 | 192,000 |
| 2008/10/09 | 394 | 433 | 387 | 421 | 329,000 |
| 2008/10/08 | 454 | 459 | 419 | 419 | 142,000 |
| 2008/10/07 | 476 | 530 | 461 | 499 | 97,000 |
| 2008/10/06 | 550 | 551 | 478 | 515 | 148,000 |
| 2008/10/03 | 589 | 590 | 551 | 578 | 115,000 |
| 2008/10/02 | 646 | 646 | 574 | 590 | 126,000 |
| 2008/10/01 | 693 | 693 | 635 | 641 | 150,000 |
| 2008/09/30 | 620 | 674 | 604 | 674 | 175,000 |
| 2008/09/29 | 750 | 750 | 665 | 679 | 228,000 |
| 2008/09/26 | 800 | 825 | 740 | 760 | 278,000 |
| 2008/09/25 | 830 | 865 | 810 | 840 | 87,000 |
| 2008/09/24 | 854 | 854 | 810 | 845 | 65,000 |
| 2008/09/22 | 920 | 920 | 875 | 880 | 74,000 |
| 2008/09/19 | 901 | 948 | 901 | 940 | 115,000 |
| 2008/09/18 | 765 | 880 | 741 | 880 | 91,000 |
| 2008/09/17 | 850 | 870 | 762 | 790 | 129,000 |
| 2008/09/16 | 900 | 900 | 860 | 860 | 88,000 |
| 2008/09/12 | 911 | 960 | 906 | 960 | 62,000 |
| 2008/09/11 | 989 | 990 | 901 | 901 | 40,000 |
| 2008/09/10 | 1,014 | 1,029 | 997 | 997 | 79,000 |
| 2008/09/09 | 1,071 | 1,073 | 1,013 | 1,020 | 56,000 |
| 2008/09/08 | 1,138 | 1,145 | 1,105 | 1,111 | 50,000 |
| 2008/09/05 | 1,180 | 1,180 | 1,125 | 1,153 | 35,000 |
| 2008/09/04 | 1,202 | 1,202 | 1,175 | 1,193 | 13,000 |
| 2008/09/03 | 1,193 | 1,205 | 1,193 | 1,202 | 15,000 |
| 2008/09/02 | 1,210 | 1,220 | 1,178 | 1,185 | 40,000 |
| 2008/09/01 | 1,190 | 1,210 | 1,188 | 1,197 | 31,000 |
| 2008/08/29 | 1,135 | 1,190 | 1,117 | 1,190 | 56,000 |
| 2008/08/28 | 1,101 | 1,115 | 1,101 | 1,115 | 9,000 |
| 2008/08/27 | 1,100 | 1,101 | 1,100 | 1,100 | 4,000 |
| 2008/08/26 | 1,100 | 1,110 | 1,081 | 1,110 | 28,000 |
| 2008/08/25 | 1,136 | 1,136 | 1,108 | 1,108 | 11,000 |
| 2008/08/22 | 1,151 | 1,160 | 1,093 | 1,096 | 36,000 |
| 2008/08/21 | 1,165 | 1,165 | 1,120 | 1,135 | 28,000 |
| 2008/08/20 | 1,200 | 1,200 | 1,156 | 1,172 | 106,000 |
| 2008/08/19 | 1,140 | 1,199 | 1,140 | 1,197 | 73,000 |
| 2008/08/18 | 1,121 | 1,141 | 1,120 | 1,139 | 11,000 |
| 2008/08/15 | 1,113 | 1,126 | 1,106 | 1,106 | 10,000 |
| 2008/08/14 | 1,107 | 1,122 | 1,100 | 1,114 | 14,000 |
| 2008/08/13 | 1,123 | 1,127 | 1,080 | 1,127 | 86,000 |
| 2008/08/12 | 1,087 | 1,099 | 1,043 | 1,043 | 19,000 |
| 2008/08/11 | 1,044 | 1,136 | 1,043 | 1,104 | 49,000 |
| 2008/08/08 | 1,016 | 1,026 | 984 | 1,012 | 43,000 |
| 2008/08/07 | 1,048 | 1,048 | 1,011 | 1,016 | 47,000 |
| 2008/08/06 | 1,010 | 1,025 | 980 | 1,008 | 70,000 |
| 2008/08/05 | 1,051 | 1,070 | 983 | 983 | 103,000 |
| 2008/08/04 | 1,179 | 1,179 | 1,107 | 1,128 | 24,000 |
| 2008/08/01 | 1,220 | 1,220 | 1,180 | 1,180 | 65,000 |
| 2008/07/31 | 1,198 | 1,248 | 1,198 | 1,220 | 120,000 |
| 2008/07/30 | 1,120 | 1,165 | 1,120 | 1,159 | 40,000 |
| 2008/07/29 | 1,150 | 1,150 | 1,100 | 1,100 | 50,000 |
| 2008/07/28 | 1,210 | 1,220 | 1,150 | 1,190 | 64,000 |
| 2008/07/25 | 1,171 | 1,250 | 1,151 | 1,210 | 113,000 |
| 2008/07/24 | 1,232 | 1,232 | 1,180 | 1,191 | 448,000 |
| 2008/07/23 | 1,026 | 1,065 | 1,019 | 1,032 | 118,000 |
| 2008/07/22 | 1,128 | 1,128 | 1,015 | 1,033 | 60,000 |
| 2008/07/18 | 1,129 | 1,141 | 1,129 | 1,135 | 9,000 |
| 2008/07/17 | 1,210 | 1,210 | 1,128 | 1,128 | 10,000 |
| 2008/07/16 | 1,240 | 1,240 | 1,228 | 1,228 | 5,000 |
| 2008/07/15 | 1,299 | 1,299 | 1,266 | 1,267 | 10,000 |
| 2008/07/14 | 1,295 | 1,300 | 1,295 | 1,300 | 17,000 |
| 2008/07/11 | 1,310 | 1,310 | 1,270 | 1,300 | 32,000 |
| 2008/07/10 | 1,225 | 1,280 | 1,215 | 1,270 | 84,000 |
| 2008/07/09 | 1,200 | 1,237 | 1,200 | 1,230 | 26,000 |
| 2008/07/08 | 1,179 | 1,200 | 1,171 | 1,200 | 13,000 |
| 2008/07/07 | 1,161 | 1,180 | 1,155 | 1,180 | 41,000 |
| 2008/07/04 | 1,135 | 1,160 | 1,135 | 1,160 | 17,000 |
| 2008/07/03 | 1,135 | 1,143 | 1,124 | 1,135 | 34,000 |
| 2008/07/02 | 1,231 | 1,231 | 1,170 | 1,170 | 37,000 |
| 2008/07/01 | 1,173 | 1,230 | 1,173 | 1,230 | 18,000 |
| 2008/06/30 | 1,166 | 1,228 | 1,166 | 1,200 | 22,000 |
| 2008/06/27 | 1,211 | 1,223 | 1,200 | 1,206 | 34,000 |
| 2008/06/26 | 1,240 | 1,240 | 1,231 | 1,231 | 21,000 |
| 2008/06/25 | 1,230 | 1,260 | 1,225 | 1,231 | 24,000 |
| 2008/06/24 | 1,262 | 1,262 | 1,220 | 1,230 | 64,000 |
| 2008/06/23 | 1,283 | 1,290 | 1,275 | 1,280 | 16,000 |
| 2008/06/20 | 1,323 | 1,323 | 1,310 | 1,310 | 6,000 |
| 2008/06/19 | 1,349 | 1,355 | 1,320 | 1,322 | 11,000 |
| 2008/06/18 | 1,302 | 1,349 | 1,299 | 1,349 | 25,000 |
| 2008/06/17 | 1,299 | 1,309 | 1,291 | 1,306 | 15,000 |
| 2008/06/16 | 1,265 | 1,320 | 1,263 | 1,303 | 55,000 |
| 2008/06/13 | 1,309 | 1,310 | 1,275 | 1,300 | 42,000 |
| 2008/06/12 | 1,290 | 1,360 | 1,290 | 1,350 | 47,000 |
| 2008/06/11 | 1,390 | 1,400 | 1,320 | 1,330 | 95,000 |
| 2008/06/10 | 1,436 | 1,436 | 1,330 | 1,430 | 136,000 |
| 2008/06/09 | 1,459 | 1,480 | 1,447 | 1,447 | 48,000 |
| 2008/06/06 | 1,455 | 1,510 | 1,445 | 1,499 | 90,000 |
| 2008/06/05 | 1,437 | 1,455 | 1,411 | 1,445 | 63,000 |
| 2008/06/04 | 1,390 | 1,450 | 1,390 | 1,437 | 60,000 |
| 2008/06/03 | 1,312 | 1,379 | 1,312 | 1,379 | 43,000 |
| 2008/06/02 | 1,301 | 1,320 | 1,291 | 1,309 | 32,000 |
| 2008/05/30 | 1,262 | 1,330 | 1,253 | 1,301 | 127,000 |
| 2008/05/29 | 1,300 | 1,300 | 1,205 | 1,240 | 177,000 |
| 2008/05/28 | 1,215 | 1,405 | 1,215 | 1,322 | 441,000 |
| 2008/05/27 | 1,193 | 1,206 | 1,190 | 1,205 | 77,000 |
| 2008/05/26 | 1,156 | 1,201 | 1,155 | 1,190 | 103,000 |
| 2008/05/23 | 1,162 | 1,163 | 1,148 | 1,161 | 64,000 |
| 2008/05/22 | 1,110 | 1,166 | 1,100 | 1,160 | 75,000 |
| 2008/05/21 | 1,108 | 1,108 | 1,091 | 1,103 | 84,000 |
| 2008/05/20 | 1,107 | 1,118 | 1,090 | 1,108 | 91,000 |
| 2008/05/19 | 1,072 | 1,112 | 1,072 | 1,100 | 83,000 |
| 2008/05/16 | 1,049 | 1,098 | 1,049 | 1,052 | 134,000 |
| 2008/05/15 | 990 | 1,031 | 975 | 1,015 | 119,000 |
| 2008/05/14 | 1,008 | 1,017 | 988 | 993 | 117,000 |
| 2008/05/13 | 1,024 | 1,024 | 1,000 | 1,008 | 53,000 |
| 2008/05/12 | 1,042 | 1,042 | 1,013 | 1,013 | 47,000 |
| 2008/05/09 | 1,048 | 1,075 | 1,030 | 1,042 | 46,000 |
| 2008/05/08 | 1,087 | 1,090 | 1,042 | 1,048 | 45,000 |
| 2008/05/07 | 1,147 | 1,147 | 1,090 | 1,107 | 55,000 |
| 2008/05/02 | 1,099 | 1,140 | 1,079 | 1,120 | 145,000 |
| 2008/05/01 | 1,040 | 1,055 | 1,030 | 1,055 | 108,000 |
| 2008/04/30 | 1,049 | 1,059 | 1,013 | 1,030 | 64,000 |
| 2008/04/28 | 1,020 | 1,070 | 1,016 | 1,045 | 280,000 |
| 2008/04/25 | 860 | 970 | 838 | 970 | 625,000 |
| 2008/04/24 | 922 | 945 | 850 | 870 | 318,000 |
| 2008/04/23 | 945 | 970 | 934 | 950 | 94,000 |
| 2008/04/22 | 966 | 995 | 955 | 961 | 75,000 |
| 2008/04/21 | 1,030 | 1,045 | 940 | 986 | 95,000 |
| 2008/04/18 | 1,055 | 1,094 | 1,001 | 1,013 | 233,000 |
| 2008/04/17 | 1,017 | 1,017 | 1,017 | 1,017 | 37,000 |
| 2008/04/16 | 910 | 920 | 888 | 917 | 49,000 |
| 2008/04/15 | 926 | 939 | 925 | 926 | 26,000 |
| 2008/04/14 | 893 | 940 | 893 | 936 | 49,000 |
| 2008/04/11 | 846 | 919 | 846 | 919 | 92,000 |
| 2008/04/10 | 830 | 850 | 830 | 845 | 122,000 |
| 2008/04/09 | 855 | 874 | 855 | 870 | 84,000 |
| 2008/04/08 | 830 | 835 | 830 | 835 | 15,000 |
| 2008/04/07 | 840 | 840 | 830 | 831 | 21,000 |
| 2008/04/04 | 845 | 859 | 831 | 840 | 29,000 |
| 2008/04/03 | 814 | 841 | 814 | 835 | 45,000 |
| 2008/04/02 | 896 | 897 | 850 | 850 | 46,000 |
| 2008/04/01 | 880 | 890 | 865 | 865 | 20,000 |
| 2008/03/31 | 890 | 890 | 861 | 870 | 20,000 |
| 2008/03/28 | 910 | 919 | 900 | 900 | 24,000 |
| 2008/03/27 | 899 | 920 | 884 | 920 | 45,000 |
| 2008/03/26 | 912 | 925 | 890 | 915 | 56,000 |
| 2008/03/25 | 877 | 905 | 877 | 900 | 117,000 |
| 2008/03/24 | 807 | 852 | 805 | 852 | 43,000 |
| 2008/03/21 | 777 | 810 | 753 | 807 | 56,000 |
| 2008/03/19 | 780 | 823 | 770 | 777 | 140,000 |
| 2008/03/18 | 781 | 789 | 739 | 745 | 72,000 |
| 2008/03/17 | 785 | 785 | 736 | 780 | 90,000 |
| 2008/03/14 | 860 | 868 | 805 | 810 | 77,000 |
| 2008/03/13 | 935 | 935 | 875 | 878 | 60,000 |
| 2008/03/12 | 1,000 | 1,000 | 950 | 975 | 91,000 |
| 2008/03/11 | 784 | 910 | 776 | 910 | 106,000 |
| 2008/03/10 | 872 | 880 | 804 | 814 | 65,000 |
| 2008/03/07 | 918 | 924 | 895 | 902 | 80,000 |
| 2008/03/06 | 915 | 978 | 900 | 935 | 112,000 |
| 2008/03/05 | 902 | 925 | 895 | 895 | 65,000 |
| 2008/03/04 | 996 | 997 | 925 | 925 | 84,000 |
| 2008/03/03 | 1,030 | 1,030 | 940 | 970 | 122,000 |
| 2008/02/29 | 1,090 | 1,100 | 1,075 | 1,092 | 42,000 |
| 2008/02/28 | 1,112 | 1,138 | 1,085 | 1,100 | 84,000 |
| 2008/02/27 | 1,100 | 1,121 | 1,100 | 1,117 | 79,000 |
| 2008/02/26 | 1,170 | 1,170 | 1,084 | 1,084 | 40,000 |
| 2008/02/25 | 1,114 | 1,143 | 1,101 | 1,135 | 56,000 |
| 2008/02/22 | 1,115 | 1,115 | 1,080 | 1,097 | 47,000 |
| 2008/02/21 | 1,101 | 1,124 | 1,100 | 1,118 | 70,000 |
| 2008/02/20 | 1,130 | 1,130 | 1,075 | 1,101 | 111,000 |
| 2008/02/19 | 1,137 | 1,137 | 1,104 | 1,130 | 82,000 |
| 2008/02/18 | 1,159 | 1,164 | 1,060 | 1,154 | 143,000 |
| 2008/02/15 | 1,090 | 1,150 | 1,078 | 1,150 | 104,000 |
| 2008/02/14 | 1,169 | 1,180 | 1,086 | 1,090 | 96,000 |
| 2008/02/13 | 1,158 | 1,184 | 1,126 | 1,130 | 93,000 |
| 2008/02/12 | 1,154 | 1,154 | 1,106 | 1,120 | 45,000 |
| 2008/02/08 | 1,170 | 1,210 | 1,162 | 1,170 | 136,000 |
| 2008/02/07 | 1,190 | 1,200 | 1,120 | 1,155 | 158,000 |
| 2008/02/06 | 1,109 | 1,155 | 1,109 | 1,110 | 150,000 |
| 2008/02/05 | 1,202 | 1,230 | 1,164 | 1,189 | 91,000 |
| 2008/02/04 | 1,160 | 1,209 | 1,141 | 1,202 | 79,000 |
| 2008/02/01 | 1,239 | 1,239 | 1,130 | 1,130 | 110,000 |
| 2008/01/31 | 1,089 | 1,220 | 1,076 | 1,205 | 192,000 |
| 2008/01/30 | 1,007 | 1,140 | 963 | 1,076 | 180,000 |
| 2008/01/29 | 1,000 | 1,060 | 993 | 1,006 | 215,000 |
| 2008/01/28 | 1,057 | 1,066 | 988 | 1,000 | 214,000 |
| 2008/01/25 | 1,250 | 1,250 | 1,099 | 1,117 | 221,000 |
| 2008/01/24 | 984 | 1,094 | 984 | 1,094 | 210,000 |
| 2008/01/23 | 980 | 1,010 | 976 | 994 | 242,000 |
| 2008/01/22 | 813 | 915 | 813 | 910 | 135,000 |
| 2008/01/21 | 878 | 939 | 845 | 903 | 216,000 |
| 2008/01/18 | 738 | 878 | 721 | 878 | 188,000 |
| 2008/01/17 | 762 | 778 | 721 | 778 | 174,000 |
| 2008/01/16 | 700 | 737 | 678 | 678 | 297,000 |
| 2008/01/15 | 862 | 866 | 731 | 740 | 266,000 |
| 2008/01/11 | 926 | 926 | 825 | 830 | 251,000 |
| 2008/01/10 | 992 | 999 | 902 | 925 | 191,000 |
| 2008/01/09 | 1,032 | 1,032 | 975 | 982 | 131,000 |
| 2008/01/08 | 1,070 | 1,090 | 1,023 | 1,045 | 58,000 |
| 2008/01/07 | 1,072 | 1,072 | 1,020 | 1,070 | 52,000 |
| 2008/01/04 | 1,140 | 1,140 | 1,080 | 1,120 | 60,000 |