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 |
|---|---|---|---|---|---|
| 2009/12/30 | 338 | 340 | 331 | 338 | 56,000 |
| 2009/12/29 | 343 | 350 | 335 | 342 | 126,000 |
| 2009/12/28 | 321 | 342 | 319 | 339 | 120,000 |
| 2009/12/25 | 309 | 315 | 309 | 315 | 44,000 |
| 2009/12/24 | 311 | 312 | 307 | 307 | 159,000 |
| 2009/12/22 | 305 | 306 | 299 | 306 | 189,000 |
| 2009/12/21 | 316 | 316 | 302 | 304 | 90,000 |
| 2009/12/18 | 310 | 316 | 310 | 312 | 28,000 |
| 2009/12/17 | 315 | 320 | 313 | 313 | 38,000 |
| 2009/12/16 | 318 | 325 | 315 | 315 | 27,000 |
| 2009/12/15 | 326 | 326 | 318 | 318 | 18,000 |
| 2009/12/14 | 330 | 331 | 325 | 325 | 14,000 |
| 2009/12/11 | 326 | 330 | 325 | 329 | 17,000 |
| 2009/12/10 | 332 | 332 | 320 | 326 | 44,000 |
| 2009/12/09 | 331 | 333 | 328 | 328 | 34,000 |
| 2009/12/08 | 352 | 352 | 339 | 339 | 49,000 |
| 2009/12/07 | 350 | 361 | 348 | 352 | 71,000 |
| 2009/12/04 | 335 | 345 | 335 | 345 | 47,000 |
| 2009/12/03 | 330 | 332 | 326 | 330 | 39,000 |
| 2009/12/02 | 322 | 329 | 321 | 323 | 21,000 |
| 2009/12/01 | 311 | 318 | 308 | 318 | 23,000 |
| 2009/11/30 | 306 | 315 | 306 | 312 | 29,000 |
| 2009/11/27 | 318 | 318 | 306 | 306 | 58,000 |
| 2009/11/26 | 323 | 323 | 319 | 319 | 21,000 |
| 2009/11/25 | 324 | 328 | 322 | 328 | 26,000 |
| 2009/11/24 | 336 | 336 | 324 | 328 | 12,000 |
| 2009/11/20 | 323 | 336 | 323 | 336 | 16,000 |
| 2009/11/19 | 324 | 333 | 315 | 333 | 47,000 |
| 2009/11/18 | 340 | 340 | 330 | 330 | 40,000 |
| 2009/11/17 | 353 | 355 | 339 | 344 | 51,000 |
| 2009/11/16 | 373 | 373 | 350 | 357 | 59,000 |
| 2009/11/13 | 379 | 379 | 371 | 372 | 7,000 |
| 2009/11/12 | 378 | 379 | 378 | 379 | 6,000 |
| 2009/11/11 | 385 | 385 | 376 | 378 | 32,000 |
| 2009/11/10 | 387 | 388 | 383 | 388 | 6,000 |
| 2009/11/09 | 380 | 387 | 380 | 387 | 18,000 |
| 2009/11/06 | 377 | 385 | 377 | 380 | 32,000 |
| 2009/11/05 | 387 | 387 | 370 | 376 | 43,000 |
| 2009/11/04 | 389 | 395 | 389 | 390 | 44,000 |
| 2009/11/02 | 400 | 401 | 390 | 391 | 41,000 |
| 2009/10/30 | 402 | 403 | 393 | 400 | 40,000 |
| 2009/10/29 | 400 | 409 | 398 | 398 | 55,000 |
| 2009/10/28 | 405 | 426 | 400 | 409 | 98,000 |
| 2009/10/27 | 403 | 409 | 402 | 402 | 24,000 |
| 2009/10/26 | 408 | 409 | 396 | 403 | 39,000 |
| 2009/10/23 | 404 | 408 | 400 | 408 | 18,000 |
| 2009/10/22 | 401 | 402 | 397 | 400 | 24,000 |
| 2009/10/21 | 401 | 404 | 394 | 402 | 62,000 |
| 2009/10/20 | 405 | 414 | 405 | 406 | 38,000 |
| 2009/10/19 | 396 | 403 | 395 | 403 | 29,000 |
| 2009/10/16 | 399 | 405 | 397 | 400 | 47,000 |
| 2009/10/15 | 392 | 408 | 390 | 395 | 132,000 |
| 2009/10/14 | 395 | 395 | 387 | 391 | 86,000 |
| 2009/10/13 | 419 | 419 | 396 | 400 | 136,000 |
| 2009/10/09 | 421 | 421 | 411 | 411 | 85,000 |
| 2009/10/08 | 435 | 436 | 423 | 423 | 33,000 |
| 2009/10/07 | 445 | 450 | 435 | 435 | 190,000 |
| 2009/10/06 | 425 | 442 | 425 | 440 | 32,000 |
| 2009/10/05 | 415 | 420 | 414 | 418 | 25,000 |
| 2009/10/02 | 416 | 416 | 409 | 415 | 25,000 |
| 2009/10/01 | 437 | 442 | 430 | 430 | 29,000 |
| 2009/09/30 | 430 | 442 | 415 | 442 | 42,000 |
| 2009/09/29 | 426 | 432 | 414 | 432 | 37,000 |
| 2009/09/28 | 434 | 434 | 420 | 427 | 53,000 |
| 2009/09/25 | 468 | 468 | 450 | 450 | 59,000 |
| 2009/09/24 | 492 | 492 | 463 | 470 | 139,000 |
| 2009/09/18 | 499 | 501 | 489 | 497 | 58,000 |
| 2009/09/17 | 501 | 503 | 499 | 499 | 33,000 |
| 2009/09/16 | 498 | 504 | 498 | 501 | 50,000 |
| 2009/09/15 | 508 | 510 | 500 | 502 | 73,000 |
| 2009/09/14 | 513 | 513 | 509 | 509 | 34,000 |
| 2009/09/11 | 515 | 516 | 509 | 514 | 82,000 |
| 2009/09/10 | 517 | 523 | 513 | 521 | 118,000 |
| 2009/09/09 | 520 | 524 | 515 | 517 | 39,000 |
| 2009/09/08 | 520 | 520 | 510 | 520 | 63,000 |
| 2009/09/07 | 523 | 527 | 521 | 524 | 39,000 |
| 2009/09/04 | 537 | 537 | 523 | 527 | 36,000 |
| 2009/09/03 | 537 | 540 | 535 | 537 | 21,000 |
| 2009/09/02 | 543 | 543 | 536 | 537 | 70,000 |
| 2009/09/01 | 537 | 550 | 537 | 550 | 40,000 |
| 2009/08/31 | 540 | 541 | 535 | 537 | 38,000 |
| 2009/08/28 | 541 | 543 | 540 | 542 | 28,000 |
| 2009/08/27 | 550 | 550 | 541 | 544 | 77,000 |
| 2009/08/26 | 551 | 553 | 546 | 550 | 55,000 |
| 2009/08/25 | 556 | 556 | 549 | 550 | 57,000 |
| 2009/08/24 | 554 | 557 | 551 | 551 | 45,000 |
| 2009/08/21 | 550 | 556 | 550 | 552 | 28,000 |
| 2009/08/20 | 555 | 555 | 547 | 550 | 23,000 |
| 2009/08/19 | 547 | 548 | 545 | 548 | 20,000 |
| 2009/08/18 | 545 | 548 | 545 | 545 | 43,000 |
| 2009/08/17 | 558 | 558 | 548 | 548 | 55,000 |
| 2009/08/14 | 552 | 565 | 552 | 565 | 63,000 |
| 2009/08/13 | 546 | 556 | 546 | 552 | 39,000 |
| 2009/08/12 | 545 | 549 | 544 | 546 | 24,000 |
| 2009/08/11 | 544 | 550 | 544 | 550 | 20,000 |
| 2009/08/10 | 540 | 555 | 539 | 554 | 30,000 |
| 2009/08/07 | 552 | 557 | 535 | 536 | 108,000 |
| 2009/08/06 | 564 | 564 | 548 | 548 | 84,000 |
| 2009/08/05 | 575 | 575 | 565 | 565 | 50,000 |
| 2009/08/04 | 574 | 587 | 565 | 583 | 32,000 |
| 2009/08/03 | 576 | 579 | 562 | 565 | 65,000 |
| 2009/07/31 | 603 | 603 | 588 | 591 | 17,000 |
| 2009/07/30 | 607 | 614 | 591 | 602 | 42,000 |
| 2009/07/29 | 610 | 614 | 600 | 614 | 17,000 |
| 2009/07/28 | 612 | 613 | 603 | 607 | 25,000 |
| 2009/07/27 | 593 | 604 | 591 | 594 | 21,000 |
| 2009/07/24 | 595 | 604 | 593 | 593 | 22,000 |
| 2009/07/23 | 607 | 607 | 587 | 595 | 25,000 |
| 2009/07/22 | 610 | 610 | 592 | 610 | 22,000 |
| 2009/07/21 | 583 | 610 | 568 | 610 | 14,000 |
| 2009/07/17 | 576 | 582 | 575 | 580 | 16,000 |
| 2009/07/16 | 581 | 585 | 566 | 566 | 28,000 |
| 2009/07/15 | 564 | 564 | 547 | 554 | 14,000 |
| 2009/07/14 | 573 | 590 | 538 | 554 | 67,000 |
| 2009/07/13 | 600 | 610 | 565 | 568 | 53,000 |
| 2009/07/10 | 620 | 620 | 612 | 620 | 30,000 |
| 2009/07/09 | 615 | 615 | 608 | 610 | 27,000 |
| 2009/07/08 | 621 | 622 | 615 | 615 | 26,000 |
| 2009/07/07 | 628 | 630 | 620 | 621 | 35,000 |
| 2009/07/06 | 628 | 628 | 620 | 623 | 20,000 |
| 2009/07/03 | 610 | 630 | 608 | 630 | 32,000 |
| 2009/07/02 | 629 | 629 | 620 | 620 | 6,000 |
| 2009/07/01 | 628 | 632 | 622 | 625 | 31,000 |
| 2009/06/30 | 625 | 635 | 625 | 633 | 30,000 |
| 2009/06/29 | 628 | 635 | 615 | 615 | 30,000 |
| 2009/06/26 | 610 | 630 | 610 | 630 | 69,000 |
| 2009/06/25 | 596 | 602 | 595 | 600 | 32,000 |
| 2009/06/24 | 595 | 602 | 595 | 598 | 26,000 |
| 2009/06/23 | 605 | 605 | 598 | 598 | 36,000 |
| 2009/06/22 | 620 | 620 | 610 | 614 | 25,000 |
| 2009/06/19 | 633 | 634 | 621 | 621 | 20,000 |
| 2009/06/18 | 632 | 632 | 620 | 625 | 21,000 |
| 2009/06/17 | 647 | 655 | 636 | 638 | 15,000 |
| 2009/06/16 | 650 | 654 | 640 | 640 | 45,000 |
| 2009/06/15 | 655 | 665 | 641 | 660 | 48,000 |
| 2009/06/12 | 642 | 649 | 642 | 649 | 34,000 |
| 2009/06/11 | 636 | 647 | 630 | 647 | 73,000 |
| 2009/06/10 | 605 | 627 | 605 | 627 | 63,000 |
| 2009/06/09 | 645 | 645 | 614 | 614 | 66,000 |
| 2009/06/08 | 649 | 661 | 645 | 646 | 25,000 |
| 2009/06/05 | 666 | 666 | 643 | 648 | 55,000 |
| 2009/06/04 | 648 | 680 | 636 | 659 | 134,000 |
| 2009/06/03 | 610 | 650 | 607 | 650 | 165,000 |
| 2009/06/02 | 600 | 613 | 589 | 595 | 128,000 |
| 2009/06/01 | 590 | 591 | 586 | 590 | 22,000 |
| 2009/05/29 | 585 | 586 | 580 | 586 | 30,000 |
| 2009/05/28 | 572 | 582 | 571 | 578 | 26,000 |
| 2009/05/27 | 576 | 580 | 567 | 570 | 53,000 |
| 2009/05/26 | 589 | 589 | 565 | 567 | 72,000 |
| 2009/05/25 | 577 | 592 | 577 | 577 | 36,000 |
| 2009/05/22 | 582 | 586 | 576 | 577 | 15,000 |
| 2009/05/21 | 585 | 590 | 576 | 576 | 18,000 |
| 2009/05/20 | 583 | 595 | 581 | 595 | 66,000 |
| 2009/05/19 | 583 | 585 | 570 | 570 | 27,000 |
| 2009/05/18 | 578 | 578 | 565 | 566 | 34,000 |
| 2009/05/15 | 588 | 590 | 578 | 588 | 9,000 |
| 2009/05/14 | 597 | 597 | 580 | 588 | 26,000 |
| 2009/05/13 | 587 | 607 | 584 | 600 | 187,000 |
| 2009/05/12 | 570 | 598 | 553 | 587 | 68,000 |
| 2009/05/11 | 576 | 588 | 573 | 574 | 44,000 |
| 2009/05/08 | 580 | 583 | 568 | 573 | 53,000 |
| 2009/05/07 | 560 | 594 | 560 | 584 | 87,000 |
| 2009/05/01 | 520 | 547 | 520 | 536 | 93,000 |
| 2009/04/30 | 513 | 528 | 510 | 510 | 110,000 |
| 2009/04/28 | 554 | 554 | 502 | 502 | 93,000 |
| 2009/04/27 | 553 | 568 | 547 | 555 | 100,000 |
| 2009/04/24 | 557 | 569 | 551 | 551 | 87,000 |
| 2009/04/23 | 585 | 590 | 552 | 567 | 165,000 |
| 2009/04/22 | 592 | 595 | 563 | 594 | 106,000 |
| 2009/04/21 | 530 | 599 | 525 | 592 | 205,000 |
| 2009/04/20 | 573 | 579 | 546 | 546 | 126,000 |
| 2009/04/17 | 588 | 590 | 562 | 565 | 162,000 |
| 2009/04/16 | 608 | 614 | 587 | 587 | 171,000 |
| 2009/04/15 | 619 | 623 | 605 | 612 | 170,000 |
| 2009/04/14 | 593 | 626 | 591 | 626 | 111,000 |
| 2009/04/13 | 592 | 599 | 585 | 595 | 84,000 |
| 2009/04/10 | 603 | 603 | 590 | 596 | 38,000 |
| 2009/04/09 | 605 | 605 | 596 | 599 | 29,000 |
| 2009/04/08 | 604 | 605 | 592 | 596 | 24,000 |
| 2009/04/07 | 618 | 619 | 590 | 605 | 70,000 |
| 2009/04/06 | 606 | 619 | 600 | 618 | 67,000 |
| 2009/04/03 | 620 | 620 | 582 | 583 | 52,000 |
| 2009/04/02 | 583 | 609 | 581 | 609 | 53,000 |
| 2009/04/01 | 571 | 572 | 565 | 568 | 55,000 |
| 2009/03/31 | 563 | 576 | 563 | 567 | 19,000 |
| 2009/03/30 | 580 | 590 | 563 | 565 | 28,000 |
| 2009/03/27 | 584 | 597 | 576 | 579 | 83,000 |
| 2009/03/26 | 592 | 597 | 565 | 568 | 144,000 |
| 2009/03/25 | 595 | 609 | 592 | 593 | 62,000 |
| 2009/03/24 | 634 | 634 | 610 | 614 | 37,000 |
| 2009/03/23 | 616 | 619 | 601 | 614 | 34,000 |
| 2009/03/19 | 639 | 639 | 617 | 632 | 50,000 |
| 2009/03/18 | 623 | 648 | 622 | 639 | 86,000 |
| 2009/03/17 | 614 | 620 | 604 | 614 | 77,000 |
| 2009/03/16 | 599 | 625 | 599 | 614 | 118,000 |
| 2009/03/13 | 570 | 587 | 570 | 582 | 54,000 |
| 2009/03/12 | 534 | 573 | 534 | 564 | 103,000 |
| 2009/03/11 | 517 | 535 | 517 | 534 | 19,000 |
| 2009/03/10 | 521 | 521 | 516 | 520 | 8,000 |
| 2009/03/09 | 518 | 528 | 518 | 521 | 10,000 |
| 2009/03/06 | 509 | 528 | 508 | 528 | 35,000 |
| 2009/03/05 | 515 | 516 | 508 | 510 | 24,000 |
| 2009/03/04 | 510 | 514 | 505 | 514 | 24,000 |
| 2009/03/03 | 497 | 504 | 497 | 502 | 20,000 |
| 2009/03/02 | 515 | 515 | 496 | 509 | 35,000 |
| 2009/02/27 | 506 | 506 | 501 | 503 | 47,000 |
| 2009/02/26 | 522 | 522 | 505 | 521 | 34,000 |
| 2009/02/25 | 497 | 522 | 489 | 522 | 62,000 |
| 2009/02/24 | 480 | 483 | 476 | 482 | 28,000 |
| 2009/02/23 | 493 | 493 | 480 | 480 | 37,000 |
| 2009/02/20 | 505 | 505 | 484 | 488 | 58,000 |
| 2009/02/19 | 511 | 516 | 511 | 511 | 31,000 |
| 2009/02/18 | 497 | 507 | 497 | 507 | 26,000 |
| 2009/02/17 | 508 | 508 | 500 | 500 | 56,000 |
| 2009/02/16 | 503 | 517 | 503 | 508 | 23,000 |
| 2009/02/13 | 509 | 513 | 507 | 513 | 37,000 |
| 2009/02/12 | 520 | 524 | 507 | 515 | 47,000 |
| 2009/02/10 | 540 | 540 | 517 | 520 | 82,000 |
| 2009/02/09 | 553 | 556 | 548 | 550 | 47,000 |
| 2009/02/06 | 560 | 574 | 559 | 561 | 69,000 |
| 2009/02/05 | 530 | 570 | 530 | 560 | 134,000 |
| 2009/02/04 | 529 | 539 | 527 | 527 | 125,000 |
| 2009/02/03 | 514 | 519 | 509 | 519 | 34,000 |
| 2009/02/02 | 499 | 528 | 495 | 518 | 42,000 |
| 2009/01/30 | 497 | 502 | 494 | 494 | 55,000 |
| 2009/01/29 | 545 | 549 | 514 | 517 | 123,000 |
| 2009/01/28 | 501 | 545 | 501 | 525 | 45,000 |
| 2009/01/27 | 503 | 510 | 496 | 503 | 46,000 |
| 2009/01/26 | 500 | 505 | 495 | 495 | 8,000 |
| 2009/01/23 | 500 | 500 | 496 | 500 | 7,000 |
| 2009/01/22 | 511 | 515 | 498 | 503 | 51,000 |
| 2009/01/21 | 514 | 515 | 503 | 509 | 34,000 |
| 2009/01/20 | 521 | 528 | 498 | 515 | 66,000 |
| 2009/01/19 | 565 | 565 | 541 | 541 | 22,000 |
| 2009/01/16 | 570 | 590 | 555 | 564 | 31,000 |
| 2009/01/15 | 569 | 577 | 560 | 567 | 49,000 |
| 2009/01/14 | 588 | 588 | 558 | 588 | 84,000 |
| 2009/01/13 | 577 | 577 | 560 | 569 | 29,000 |
| 2009/01/09 | 580 | 583 | 575 | 583 | 11,000 |
| 2009/01/08 | 594 | 594 | 580 | 582 | 36,000 |
| 2009/01/07 | 570 | 610 | 570 | 604 | 99,000 |
| 2009/01/06 | 580 | 580 | 563 | 564 | 12,000 |
| 2009/01/05 | 592 | 592 | 580 | 581 | 24,000 |