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 |
|---|---|---|---|---|---|
| 1984/12/27 | 242 | 242 | 242 | 242 | 1,000 |
| 1984/12/25 | 223 | 223 | 223 | 223 | 3,000 |
| 1984/12/24 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/12/22 | 243 | 243 | 243 | 243 | 4,000 |
| 1984/12/21 | 245 | 245 | 243 | 243 | 10,000 |
| 1984/12/20 | 250 | 250 | 245 | 245 | 3,000 |
| 1984/12/18 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/12/17 | 250 | 250 | 250 | 250 | 12,000 |
| 1984/12/14 | 255 | 255 | 250 | 250 | 13,000 |
| 1984/12/13 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/12/12 | 250 | 253 | 250 | 250 | 13,000 |
| 1984/12/11 | 250 | 251 | 250 | 250 | 26,000 |
| 1984/12/10 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/12/07 | 240 | 250 | 240 | 250 | 10,000 |
| 1984/12/05 | 242 | 242 | 235 | 235 | 5,000 |
| 1984/12/04 | 235 | 237 | 235 | 235 | 9,000 |
| 1984/12/01 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/11/30 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/11/29 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/11/28 | 239 | 239 | 235 | 235 | 3,000 |
| 1984/11/27 | 235 | 235 | 228 | 228 | 12,000 |
| 1984/11/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/11/24 | 240 | 240 | 240 | 240 | 7,000 |
| 1984/11/22 | 235 | 242 | 235 | 242 | 8,000 |
| 1984/11/21 | 250 | 255 | 245 | 245 | 15,000 |
| 1984/11/20 | 250 | 250 | 249 | 249 | 8,000 |
| 1984/11/19 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/11/17 | 245 | 250 | 244 | 244 | 9,000 |
| 1984/11/16 | 250 | 250 | 232 | 232 | 29,000 |
| 1984/11/15 | 225 | 250 | 225 | 250 | 20,000 |
| 1984/11/14 | 224 | 225 | 221 | 221 | 6,000 |
| 1984/11/13 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/11/12 | 230 | 230 | 230 | 230 | 8,000 |
| 1984/11/09 | 235 | 235 | 230 | 230 | 9,000 |
| 1984/11/08 | 235 | 235 | 235 | 235 | 11,000 |
| 1984/11/07 | 237 | 240 | 230 | 230 | 16,000 |
| 1984/11/06 | 236 | 239 | 235 | 235 | 20,000 |
| 1984/11/05 | 255 | 255 | 240 | 245 | 16,000 |
| 1984/11/02 | 263 | 270 | 245 | 245 | 72,000 |
| 1984/11/01 | 245 | 282 | 245 | 261 | 299,000 |
| 1984/10/31 | 231 | 232 | 230 | 230 | 23,000 |
| 1984/10/30 | 224 | 255 | 223 | 235 | 46,000 |
| 1984/10/27 | 220 | 225 | 220 | 225 | 4,000 |
| 1984/10/26 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/10/25 | 221 | 221 | 220 | 220 | 5,000 |
| 1984/10/24 | 220 | 222 | 220 | 220 | 13,000 |
| 1984/10/23 | 225 | 226 | 220 | 220 | 12,000 |
| 1984/10/22 | 220 | 223 | 220 | 220 | 9,000 |
| 1984/10/20 | 220 | 220 | 211 | 211 | 3,000 |
| 1984/10/19 | 227 | 227 | 227 | 227 | 6,000 |
| 1984/10/18 | 205 | 205 | 205 | 205 | 16,000 |
| 1984/10/16 | 206 | 206 | 202 | 202 | 4,000 |
| 1984/10/15 | 210 | 210 | 208 | 208 | 2,000 |
| 1984/10/12 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/10/11 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/10/09 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/10/08 | 223 | 227 | 210 | 210 | 15,000 |
| 1984/10/06 | 228 | 228 | 225 | 225 | 4,000 |
| 1984/10/05 | 228 | 229 | 225 | 229 | 13,000 |
| 1984/10/04 | 232 | 232 | 225 | 225 | 38,000 |
| 1984/10/03 | 208 | 235 | 208 | 235 | 73,000 |
| 1984/10/02 | 204 | 205 | 202 | 202 | 11,000 |
| 1984/10/01 | 203 | 204 | 203 | 204 | 3,000 |
| 1984/09/29 | 202 | 202 | 202 | 202 | 2,000 |
| 1984/09/28 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/09/27 | 204 | 204 | 204 | 204 | 1,000 |
| 1984/09/26 | 203 | 203 | 202 | 202 | 7,000 |
| 1984/09/25 | 204 | 204 | 202 | 202 | 15,000 |
| 1984/09/22 | 202 | 203 | 202 | 203 | 7,000 |
| 1984/09/21 | 203 | 204 | 203 | 204 | 6,000 |
| 1984/09/20 | 203 | 204 | 203 | 204 | 5,000 |
| 1984/09/19 | 203 | 203 | 202 | 203 | 15,000 |
| 1984/09/18 | 203 | 203 | 203 | 203 | 10,000 |
| 1984/09/17 | 203 | 203 | 203 | 203 | 2,000 |
| 1984/09/14 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/09/13 | 205 | 205 | 203 | 204 | 12,000 |
| 1984/09/12 | 205 | 205 | 205 | 205 | 8,000 |
| 1984/09/07 | 205 | 205 | 204 | 204 | 6,000 |
| 1984/09/06 | 206 | 206 | 204 | 204 | 8,000 |
| 1984/09/05 | 206 | 210 | 206 | 206 | 11,000 |
| 1984/09/04 | 205 | 205 | 205 | 205 | 7,000 |
| 1984/09/03 | 204 | 205 | 204 | 205 | 4,000 |
| 1984/08/31 | 205 | 205 | 204 | 204 | 3,000 |
| 1984/08/30 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/08/29 | 205 | 205 | 205 | 205 | 5,000 |
| 1984/08/28 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/08/25 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/08/24 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/08/23 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/08/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/08/20 | 203 | 203 | 203 | 203 | 8,000 |
| 1984/08/15 | 206 | 206 | 202 | 202 | 6,000 |
| 1984/08/14 | 207 | 207 | 207 | 207 | 2,000 |
| 1984/08/09 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/08/08 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/08/02 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/08/01 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/07/31 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/07/27 | 207 | 207 | 206 | 206 | 9,000 |
| 1984/07/26 | 207 | 207 | 207 | 207 | 3,000 |
| 1984/07/25 | 207 | 207 | 207 | 207 | 2,000 |
| 1984/07/24 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/07/23 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/07/20 | 213 | 213 | 213 | 213 | 1,000 |
| 1984/07/19 | 210 | 215 | 210 | 215 | 4,000 |
| 1984/07/18 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/07/16 | 206 | 210 | 206 | 210 | 4,000 |
| 1984/07/13 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/07/12 | 218 | 218 | 218 | 218 | 3,000 |
| 1984/07/11 | 220 | 220 | 218 | 218 | 15,000 |
| 1984/07/10 | 225 | 225 | 220 | 220 | 13,000 |
| 1984/07/09 | 215 | 218 | 211 | 218 | 3,000 |
| 1984/07/05 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/07/02 | 215 | 218 | 215 | 218 | 2,000 |
| 1984/06/29 | 215 | 215 | 215 | 215 | 5,000 |
| 1984/06/28 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/06/27 | 211 | 211 | 210 | 210 | 4,000 |
| 1984/06/26 | 205 | 210 | 205 | 210 | 14,000 |
| 1984/06/25 | 206 | 206 | 205 | 205 | 7,000 |
| 1984/06/23 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/06/22 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/06/21 | 202 | 202 | 202 | 202 | 5,000 |
| 1984/06/20 | 203 | 203 | 203 | 203 | 5,000 |
| 1984/06/19 | 204 | 204 | 204 | 204 | 1,000 |
| 1984/06/15 | 205 | 205 | 203 | 203 | 5,000 |
| 1984/06/14 | 203 | 203 | 203 | 203 | 4,000 |
| 1984/06/13 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/06/11 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/06/07 | 205 | 205 | 202 | 202 | 2,000 |
| 1984/06/06 | 202 | 208 | 201 | 201 | 23,000 |
| 1984/06/05 | 206 | 206 | 201 | 201 | 5,000 |
| 1984/06/04 | 218 | 218 | 215 | 215 | 79,000 |
| 1984/06/02 | 215 | 215 | 207 | 215 | 9,000 |
| 1984/06/01 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/05/31 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/05/30 | 215 | 215 | 210 | 210 | 8,000 |
| 1984/05/29 | 217 | 217 | 215 | 215 | 11,000 |
| 1984/05/28 | 218 | 218 | 218 | 218 | 77,000 |
| 1984/05/26 | 218 | 218 | 215 | 215 | 2,000 |
| 1984/05/25 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/05/24 | 218 | 218 | 218 | 218 | 3,000 |
| 1984/05/23 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/05/21 | 224 | 224 | 224 | 224 | 1,000 |
| 1984/05/17 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/05/16 | 218 | 220 | 218 | 220 | 6,000 |
| 1984/05/15 | 218 | 218 | 218 | 218 | 3,000 |
| 1984/05/14 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/05/11 | 218 | 218 | 218 | 218 | 6,000 |
| 1984/05/10 | 218 | 218 | 218 | 218 | 6,000 |
| 1984/05/09 | 219 | 219 | 218 | 218 | 6,000 |
| 1984/05/08 | 220 | 220 | 219 | 219 | 2,000 |
| 1984/05/07 | 220 | 220 | 220 | 220 | 10,000 |
| 1984/05/04 | 218 | 218 | 218 | 218 | 2,000 |
| 1984/05/02 | 220 | 220 | 218 | 220 | 14,000 |
| 1984/05/01 | 222 | 222 | 220 | 220 | 3,000 |
| 1984/04/27 | 221 | 223 | 220 | 223 | 8,000 |
| 1984/04/26 | 221 | 221 | 220 | 220 | 3,000 |
| 1984/04/25 | 220 | 220 | 220 | 220 | 5,000 |
| 1984/04/24 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/04/19 | 223 | 223 | 223 | 223 | 3,000 |
| 1984/04/17 | 223 | 223 | 220 | 220 | 12,000 |
| 1984/04/13 | 222 | 222 | 222 | 222 | 3,000 |
| 1984/04/12 | 221 | 221 | 221 | 221 | 1,000 |
| 1984/04/11 | 225 | 225 | 225 | 225 | 10,000 |
| 1984/04/10 | 220 | 221 | 219 | 221 | 7,000 |
| 1984/04/09 | 220 | 225 | 220 | 220 | 14,000 |
| 1984/04/07 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/04/05 | 218 | 220 | 218 | 218 | 3,000 |
| 1984/04/04 | 218 | 218 | 218 | 218 | 2,000 |
| 1984/04/03 | 219 | 219 | 218 | 218 | 4,000 |
| 1984/04/02 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/03/31 | 220 | 220 | 220 | 220 | 23,000 |
| 1984/03/30 | 220 | 220 | 220 | 220 | 10,000 |
| 1984/03/29 | 225 | 225 | 223 | 225 | 3,000 |
| 1984/03/28 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/03/27 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/03/26 | 220 | 225 | 220 | 225 | 13,000 |
| 1984/03/24 | 220 | 225 | 220 | 225 | 4,000 |
| 1984/03/22 | 225 | 225 | 218 | 219 | 6,000 |
| 1984/03/21 | 217 | 217 | 217 | 217 | 12,000 |
| 1984/03/17 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/03/16 | 226 | 226 | 226 | 226 | 1,000 |
| 1984/03/15 | 229 | 229 | 226 | 226 | 2,000 |
| 1984/03/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/03/13 | 225 | 225 | 225 | 225 | 28,000 |
| 1984/03/12 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/03/09 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/03/07 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/03/06 | 228 | 228 | 225 | 225 | 7,000 |
| 1984/03/02 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/03/01 | 230 | 230 | 230 | 230 | 36,000 |
| 1984/02/29 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/28 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/27 | 220 | 225 | 220 | 225 | 10,000 |
| 1984/02/25 | 220 | 225 | 220 | 225 | 4,000 |
| 1984/02/24 | 220 | 220 | 216 | 216 | 7,000 |
| 1984/02/23 | 220 | 220 | 220 | 220 | 20,000 |
| 1984/02/22 | 223 | 223 | 220 | 220 | 15,000 |
| 1984/02/21 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/02/20 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/18 | 221 | 221 | 221 | 221 | 1,000 |
| 1984/02/17 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/02/16 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/02/15 | 230 | 234 | 230 | 234 | 2,000 |
| 1984/02/13 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/02/10 | 224 | 225 | 224 | 225 | 13,000 |
| 1984/02/09 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/08 | 228 | 228 | 225 | 225 | 13,000 |
| 1984/02/07 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/02/04 | 231 | 231 | 230 | 230 | 5,000 |
| 1984/02/03 | 230 | 232 | 230 | 231 | 7,000 |
| 1984/02/02 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/02/01 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/01/31 | 231 | 231 | 230 | 230 | 4,000 |
| 1984/01/30 | 233 | 233 | 231 | 231 | 5,000 |
| 1984/01/28 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/01/27 | 230 | 231 | 225 | 231 | 12,000 |
| 1984/01/26 | 220 | 230 | 220 | 230 | 14,000 |
| 1984/01/25 | 236 | 236 | 230 | 230 | 7,000 |
| 1984/01/24 | 239 | 239 | 236 | 236 | 3,000 |
| 1984/01/23 | 231 | 236 | 231 | 236 | 17,000 |
| 1984/01/20 | 231 | 233 | 230 | 230 | 5,000 |
| 1984/01/19 | 227 | 227 | 220 | 220 | 8,000 |
| 1984/01/18 | 230 | 230 | 230 | 230 | 8,000 |
| 1984/01/17 | 232 | 232 | 230 | 230 | 38,000 |
| 1984/01/13 | 230 | 230 | 230 | 230 | 10,000 |
| 1984/01/12 | 236 | 236 | 230 | 234 | 38,000 |
| 1984/01/11 | 234 | 235 | 232 | 234 | 32,000 |
| 1984/01/10 | 233 | 235 | 230 | 230 | 61,000 |
| 1984/01/09 | 230 | 231 | 230 | 231 | 133,000 |
| 1984/01/07 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/01/06 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/01/05 | 230 | 231 | 230 | 230 | 4,000 |
| 1984/01/04 | 231 | 231 | 231 | 231 | 1,000 |