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 |
|---|---|---|---|---|---|
| 2010/12/30 | 300 | 301 | 296 | 300 | 69,000 |
| 2010/12/29 | 301 | 301 | 298 | 300 | 56,000 |
| 2010/12/28 | 302 | 302 | 298 | 301 | 38,000 |
| 2010/12/27 | 298 | 304 | 297 | 300 | 47,000 |
| 2010/12/24 | 308 | 308 | 299 | 299 | 83,000 |
| 2010/12/22 | 310 | 313 | 308 | 308 | 42,000 |
| 2010/12/21 | 312 | 312 | 307 | 310 | 21,000 |
| 2010/12/20 | 314 | 314 | 307 | 311 | 109,000 |
| 2010/12/17 | 314 | 320 | 311 | 311 | 158,000 |
| 2010/12/16 | 304 | 316 | 304 | 311 | 304,000 |
| 2010/12/15 | 293 | 301 | 293 | 301 | 251,000 |
| 2010/12/14 | 288 | 291 | 288 | 291 | 77,000 |
| 2010/12/13 | 289 | 290 | 285 | 288 | 83,000 |
| 2010/12/10 | 293 | 293 | 287 | 289 | 94,000 |
| 2010/12/09 | 287 | 291 | 287 | 290 | 128,000 |
| 2010/12/08 | 288 | 290 | 286 | 286 | 86,000 |
| 2010/12/07 | 293 | 293 | 288 | 289 | 57,000 |
| 2010/12/06 | 289 | 294 | 289 | 294 | 41,000 |
| 2010/12/03 | 293 | 293 | 288 | 290 | 27,000 |
| 2010/12/02 | 294 | 297 | 292 | 293 | 27,000 |
| 2010/12/01 | 291 | 296 | 290 | 291 | 29,000 |
| 2010/11/30 | 296 | 296 | 292 | 292 | 36,000 |
| 2010/11/29 | 292 | 298 | 290 | 297 | 32,000 |
| 2010/11/26 | 296 | 299 | 292 | 292 | 67,000 |
| 2010/11/25 | 304 | 304 | 296 | 299 | 94,000 |
| 2010/11/24 | 291 | 296 | 282 | 296 | 106,000 |
| 2010/11/22 | 290 | 295 | 282 | 295 | 147,000 |
| 2010/11/19 | 292 | 293 | 280 | 289 | 99,000 |
| 2010/11/18 | 290 | 292 | 277 | 292 | 102,000 |
| 2010/11/17 | 281 | 288 | 279 | 288 | 97,000 |
| 2010/11/16 | 282 | 286 | 278 | 284 | 70,000 |
| 2010/11/15 | 272 | 280 | 269 | 280 | 17,000 |
| 2010/11/12 | 273 | 276 | 270 | 273 | 36,000 |
| 2010/11/11 | 280 | 284 | 273 | 277 | 82,000 |
| 2010/11/10 | 259 | 282 | 259 | 278 | 168,000 |
| 2010/11/09 | 264 | 264 | 261 | 262 | 18,000 |
| 2010/11/08 | 263 | 268 | 263 | 264 | 32,000 |
| 2010/11/05 | 258 | 264 | 257 | 263 | 66,000 |
| 2010/11/04 | 243 | 256 | 242 | 256 | 74,000 |
| 2010/11/02 | 244 | 248 | 242 | 243 | 105,000 |
| 2010/11/01 | 252 | 253 | 248 | 250 | 52,000 |
| 2010/10/29 | 255 | 259 | 250 | 252 | 117,000 |
| 2010/10/28 | 263 | 263 | 260 | 260 | 79,000 |
| 2010/10/27 | 260 | 265 | 260 | 263 | 38,000 |
| 2010/10/26 | 262 | 265 | 261 | 262 | 41,000 |
| 2010/10/25 | 271 | 271 | 263 | 266 | 70,000 |
| 2010/10/22 | 267 | 270 | 267 | 268 | 23,000 |
| 2010/10/21 | 267 | 271 | 266 | 269 | 39,000 |
| 2010/10/20 | 270 | 270 | 266 | 270 | 64,000 |
| 2010/10/19 | 269 | 271 | 266 | 271 | 48,000 |
| 2010/10/18 | 276 | 276 | 269 | 269 | 51,000 |
| 2010/10/15 | 286 | 286 | 272 | 275 | 84,000 |
| 2010/10/14 | 276 | 279 | 274 | 278 | 32,000 |
| 2010/10/13 | 278 | 280 | 273 | 274 | 60,000 |
| 2010/10/12 | 280 | 280 | 270 | 270 | 55,000 |
| 2010/10/08 | 286 | 295 | 279 | 280 | 53,000 |
| 2010/10/07 | 280 | 291 | 279 | 286 | 56,000 |
| 2010/10/06 | 275 | 280 | 270 | 280 | 38,000 |
| 2010/10/05 | 270 | 274 | 270 | 274 | 4,000 |
| 2010/10/04 | 275 | 277 | 270 | 270 | 13,000 |
| 2010/10/01 | 280 | 281 | 272 | 275 | 30,000 |
| 2010/09/30 | 273 | 277 | 272 | 273 | 14,000 |
| 2010/09/29 | 278 | 281 | 269 | 278 | 41,000 |
| 2010/09/28 | 267 | 280 | 267 | 278 | 29,000 |
| 2010/09/27 | 271 | 277 | 265 | 269 | 53,000 |
| 2010/09/24 | 278 | 278 | 273 | 276 | 36,000 |
| 2010/09/22 | 285 | 285 | 282 | 282 | 63,000 |
| 2010/09/21 | 290 | 290 | 285 | 285 | 55,000 |
| 2010/09/17 | 287 | 290 | 286 | 290 | 49,000 |
| 2010/09/16 | 288 | 288 | 286 | 287 | 25,000 |
| 2010/09/15 | 286 | 288 | 286 | 287 | 45,000 |
| 2010/09/14 | 284 | 287 | 284 | 286 | 42,000 |
| 2010/09/13 | 287 | 288 | 284 | 284 | 25,000 |
| 2010/09/10 | 282 | 289 | 282 | 284 | 26,000 |
| 2010/09/09 | 281 | 283 | 281 | 281 | 45,000 |
| 2010/09/08 | 280 | 281 | 277 | 281 | 27,000 |
| 2010/09/07 | 284 | 284 | 283 | 284 | 12,000 |
| 2010/09/06 | 283 | 285 | 282 | 284 | 32,000 |
| 2010/09/03 | 282 | 283 | 280 | 283 | 30,000 |
| 2010/09/02 | 280 | 285 | 276 | 282 | 66,000 |
| 2010/09/01 | 263 | 276 | 263 | 273 | 74,000 |
| 2010/08/31 | 261 | 264 | 260 | 260 | 126,000 |
| 2010/08/30 | 259 | 266 | 259 | 264 | 61,000 |
| 2010/08/27 | 257 | 260 | 256 | 256 | 41,000 |
| 2010/08/26 | 252 | 258 | 252 | 255 | 57,000 |
| 2010/08/25 | 247 | 255 | 246 | 251 | 114,000 |
| 2010/08/24 | 250 | 252 | 249 | 250 | 56,000 |
| 2010/08/23 | 259 | 259 | 254 | 255 | 34,000 |
| 2010/08/20 | 262 | 265 | 259 | 260 | 95,000 |
| 2010/08/19 | 263 | 266 | 262 | 264 | 54,000 |
| 2010/08/18 | 266 | 266 | 263 | 264 | 78,000 |
| 2010/08/17 | 266 | 268 | 266 | 268 | 9,000 |
| 2010/08/16 | 274 | 274 | 266 | 269 | 59,000 |
| 2010/08/13 | 270 | 275 | 268 | 274 | 45,000 |
| 2010/08/12 | 270 | 273 | 262 | 273 | 78,000 |
| 2010/08/11 | 281 | 281 | 276 | 276 | 46,000 |
| 2010/08/10 | 282 | 283 | 281 | 282 | 30,000 |
| 2010/08/09 | 287 | 287 | 281 | 284 | 27,000 |
| 2010/08/06 | 286 | 288 | 286 | 288 | 33,000 |
| 2010/08/05 | 288 | 291 | 286 | 286 | 41,000 |
| 2010/08/04 | 295 | 295 | 289 | 289 | 30,000 |
| 2010/08/03 | 296 | 298 | 296 | 296 | 29,000 |
| 2010/08/02 | 298 | 298 | 294 | 294 | 17,000 |
| 2010/07/30 | 293 | 296 | 291 | 296 | 32,000 |
| 2010/07/29 | 295 | 296 | 291 | 293 | 75,000 |
| 2010/07/28 | 291 | 300 | 291 | 298 | 111,000 |
| 2010/07/27 | 290 | 292 | 288 | 288 | 27,000 |
| 2010/07/26 | 290 | 295 | 288 | 288 | 37,000 |
| 2010/07/23 | 289 | 291 | 284 | 286 | 30,000 |
| 2010/07/22 | 287 | 287 | 285 | 285 | 23,000 |
| 2010/07/21 | 288 | 290 | 286 | 287 | 22,000 |
| 2010/07/20 | 288 | 289 | 286 | 286 | 53,000 |
| 2010/07/16 | 298 | 300 | 295 | 296 | 24,000 |
| 2010/07/15 | 304 | 304 | 300 | 300 | 22,000 |
| 2010/07/14 | 304 | 304 | 300 | 304 | 35,000 |
| 2010/07/13 | 301 | 304 | 298 | 299 | 49,000 |
| 2010/07/12 | 300 | 303 | 300 | 301 | 18,000 |
| 2010/07/09 | 303 | 303 | 301 | 301 | 16,000 |
| 2010/07/08 | 303 | 306 | 301 | 301 | 57,000 |
| 2010/07/07 | 303 | 303 | 300 | 300 | 7,000 |
| 2010/07/06 | 304 | 307 | 300 | 306 | 13,000 |
| 2010/07/05 | 290 | 304 | 290 | 304 | 30,000 |
| 2010/07/02 | 297 | 297 | 294 | 294 | 27,000 |
| 2010/07/01 | 304 | 304 | 291 | 299 | 62,000 |
| 2010/06/30 | 300 | 306 | 299 | 303 | 40,000 |
| 2010/06/29 | 314 | 315 | 307 | 309 | 67,000 |
| 2010/06/28 | 313 | 313 | 309 | 310 | 61,000 |
| 2010/06/25 | 319 | 319 | 311 | 313 | 80,000 |
| 2010/06/24 | 320 | 323 | 316 | 316 | 61,000 |
| 2010/06/23 | 313 | 318 | 306 | 317 | 82,000 |
| 2010/06/22 | 310 | 317 | 310 | 316 | 129,000 |
| 2010/06/21 | 297 | 307 | 297 | 304 | 100,000 |
| 2010/06/18 | 306 | 307 | 296 | 297 | 108,000 |
| 2010/06/17 | 315 | 315 | 303 | 304 | 45,000 |
| 2010/06/16 | 320 | 324 | 315 | 315 | 110,000 |
| 2010/06/15 | 295 | 314 | 293 | 314 | 267,000 |
| 2010/06/14 | 281 | 293 | 280 | 293 | 307,000 |
| 2010/06/11 | 285 | 285 | 276 | 279 | 468,000 |
| 2010/06/10 | 284 | 284 | 276 | 281 | 240,000 |
| 2010/06/09 | 298 | 299 | 285 | 288 | 316,000 |
| 2010/06/08 | 300 | 303 | 300 | 301 | 100,000 |
| 2010/06/07 | 305 | 305 | 301 | 302 | 93,000 |
| 2010/06/04 | 311 | 317 | 310 | 311 | 93,000 |
| 2010/06/03 | 309 | 310 | 305 | 307 | 116,000 |
| 2010/06/02 | 310 | 313 | 302 | 303 | 193,000 |
| 2010/06/01 | 315 | 317 | 312 | 314 | 38,000 |
| 2010/05/31 | 310 | 316 | 310 | 315 | 31,000 |
| 2010/05/28 | 323 | 326 | 314 | 315 | 151,000 |
| 2010/05/27 | 303 | 321 | 303 | 318 | 137,000 |
| 2010/05/26 | 314 | 315 | 302 | 302 | 222,000 |
| 2010/05/25 | 315 | 319 | 310 | 310 | 62,000 |
| 2010/05/24 | 314 | 322 | 314 | 316 | 88,000 |
| 2010/05/21 | 311 | 320 | 308 | 317 | 184,000 |
| 2010/05/20 | 327 | 337 | 327 | 335 | 68,000 |
| 2010/05/19 | 311 | 339 | 311 | 339 | 114,000 |
| 2010/05/18 | 338 | 339 | 319 | 323 | 197,000 |
| 2010/05/17 | 352 | 353 | 332 | 338 | 119,000 |
| 2010/05/14 | 345 | 357 | 342 | 352 | 149,000 |
| 2010/05/13 | 345 | 352 | 342 | 345 | 228,000 |
| 2010/05/12 | 355 | 363 | 335 | 339 | 336,000 |
| 2010/05/11 | 384 | 384 | 354 | 359 | 303,000 |
| 2010/05/10 | 392 | 393 | 375 | 377 | 204,000 |
| 2010/05/07 | 395 | 400 | 375 | 392 | 344,000 |
| 2010/05/06 | 422 | 436 | 417 | 424 | 203,000 |
| 2010/04/30 | 413 | 437 | 412 | 432 | 386,000 |
| 2010/04/28 | 389 | 412 | 389 | 412 | 207,000 |
| 2010/04/27 | 392 | 408 | 387 | 397 | 309,000 |
| 2010/04/26 | 366 | 400 | 366 | 388 | 379,000 |
| 2010/04/23 | 368 | 368 | 360 | 362 | 49,000 |
| 2010/04/22 | 368 | 368 | 363 | 365 | 26,000 |
| 2010/04/21 | 365 | 370 | 365 | 368 | 49,000 |
| 2010/04/20 | 360 | 364 | 360 | 362 | 42,000 |
| 2010/04/19 | 360 | 360 | 355 | 359 | 40,000 |
| 2010/04/16 | 372 | 372 | 365 | 366 | 38,000 |
| 2010/04/15 | 368 | 373 | 365 | 369 | 59,000 |
| 2010/04/14 | 365 | 367 | 353 | 360 | 68,000 |
| 2010/04/13 | 375 | 375 | 364 | 365 | 95,000 |
| 2010/04/12 | 369 | 374 | 368 | 371 | 109,000 |
| 2010/04/09 | 366 | 371 | 366 | 369 | 63,000 |
| 2010/04/08 | 364 | 373 | 364 | 366 | 126,000 |
| 2010/04/07 | 362 | 367 | 362 | 366 | 102,000 |
| 2010/04/06 | 364 | 364 | 356 | 359 | 89,000 |
| 2010/04/05 | 354 | 361 | 354 | 360 | 66,000 |
| 2010/04/02 | 353 | 354 | 351 | 353 | 36,000 |
| 2010/04/01 | 346 | 350 | 345 | 350 | 65,000 |
| 2010/03/31 | 354 | 354 | 343 | 345 | 102,000 |
| 2010/03/30 | 358 | 358 | 352 | 355 | 39,000 |
| 2010/03/29 | 355 | 357 | 352 | 357 | 65,000 |
| 2010/03/26 | 362 | 366 | 361 | 363 | 154,000 |
| 2010/03/25 | 354 | 366 | 354 | 360 | 142,000 |
| 2010/03/24 | 352 | 355 | 347 | 352 | 152,000 |
| 2010/03/23 | 350 | 354 | 349 | 352 | 66,000 |
| 2010/03/19 | 346 | 351 | 346 | 350 | 48,000 |
| 2010/03/18 | 353 | 357 | 346 | 347 | 71,000 |
| 2010/03/17 | 348 | 354 | 348 | 353 | 85,000 |
| 2010/03/16 | 355 | 362 | 345 | 348 | 302,000 |
| 2010/03/15 | 357 | 359 | 342 | 359 | 178,000 |
| 2010/03/12 | 325 | 341 | 320 | 341 | 276,000 |
| 2010/03/11 | 305 | 323 | 305 | 320 | 245,000 |
| 2010/03/10 | 309 | 309 | 305 | 305 | 70,000 |
| 2010/03/09 | 305 | 310 | 304 | 310 | 114,000 |
| 2010/03/08 | 305 | 308 | 300 | 305 | 317,000 |
| 2010/03/05 | 303 | 307 | 303 | 304 | 81,000 |
| 2010/03/04 | 309 | 309 | 303 | 303 | 136,000 |
| 2010/03/03 | 311 | 313 | 309 | 310 | 48,000 |
| 2010/03/02 | 312 | 314 | 311 | 312 | 40,000 |
| 2010/03/01 | 311 | 312 | 310 | 311 | 21,000 |
| 2010/02/26 | 310 | 313 | 307 | 313 | 59,000 |
| 2010/02/25 | 312 | 312 | 309 | 310 | 35,000 |
| 2010/02/24 | 311 | 311 | 308 | 310 | 52,000 |
| 2010/02/23 | 316 | 317 | 310 | 312 | 37,000 |
| 2010/02/22 | 317 | 321 | 317 | 317 | 33,000 |
| 2010/02/19 | 321 | 321 | 316 | 317 | 17,000 |
| 2010/02/18 | 319 | 320 | 319 | 319 | 19,000 |
| 2010/02/17 | 322 | 322 | 317 | 319 | 30,000 |
| 2010/02/16 | 317 | 320 | 315 | 317 | 31,000 |
| 2010/02/15 | 321 | 322 | 315 | 319 | 20,000 |
| 2010/02/12 | 319 | 320 | 315 | 320 | 10,000 |
| 2010/02/10 | 313 | 319 | 313 | 319 | 22,000 |
| 2010/02/09 | 320 | 321 | 318 | 320 | 7,000 |
| 2010/02/08 | 317 | 323 | 317 | 319 | 17,000 |
| 2010/02/05 | 314 | 318 | 314 | 318 | 32,000 |
| 2010/02/04 | 315 | 325 | 315 | 325 | 26,000 |
| 2010/02/03 | 315 | 316 | 311 | 312 | 46,000 |
| 2010/02/02 | 315 | 317 | 312 | 312 | 74,000 |
| 2010/02/01 | 325 | 326 | 314 | 314 | 79,000 |
| 2010/01/29 | 330 | 330 | 325 | 325 | 76,000 |
| 2010/01/28 | 338 | 340 | 336 | 336 | 29,000 |
| 2010/01/27 | 345 | 350 | 331 | 340 | 134,000 |
| 2010/01/26 | 352 | 358 | 345 | 348 | 56,000 |
| 2010/01/25 | 350 | 351 | 345 | 349 | 53,000 |
| 2010/01/22 | 354 | 354 | 350 | 353 | 42,000 |
| 2010/01/21 | 355 | 360 | 355 | 359 | 35,000 |
| 2010/01/20 | 367 | 367 | 358 | 362 | 24,000 |
| 2010/01/19 | 371 | 371 | 358 | 361 | 27,000 |
| 2010/01/18 | 363 | 369 | 361 | 369 | 39,000 |
| 2010/01/15 | 376 | 378 | 369 | 371 | 46,000 |
| 2010/01/14 | 366 | 379 | 365 | 371 | 74,000 |
| 2010/01/13 | 370 | 372 | 359 | 360 | 138,000 |
| 2010/01/12 | 355 | 373 | 350 | 373 | 123,000 |
| 2010/01/08 | 334 | 345 | 334 | 341 | 57,000 |
| 2010/01/07 | 341 | 342 | 332 | 335 | 56,000 |
| 2010/01/06 | 328 | 340 | 327 | 337 | 66,000 |
| 2010/01/05 | 335 | 335 | 329 | 329 | 31,000 |
| 2010/01/04 | 341 | 341 | 325 | 330 | 52,000 |