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 |
|---|---|---|---|---|---|
| 1991/12/30 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/12/25 | 455 | 455 | 455 | 455 | 1,000 |
| 1991/12/24 | 495 | 495 | 485 | 485 | 4,000 |
| 1991/12/20 | 495 | 495 | 490 | 490 | 4,000 |
| 1991/12/19 | 500 | 500 | 480 | 480 | 10,000 |
| 1991/12/18 | 496 | 496 | 495 | 495 | 4,000 |
| 1991/12/17 | 490 | 495 | 490 | 495 | 9,000 |
| 1991/12/16 | 480 | 480 | 480 | 480 | 5,000 |
| 1991/12/13 | 475 | 475 | 464 | 465 | 8,000 |
| 1991/12/12 | 460 | 462 | 460 | 462 | 25,000 |
| 1991/12/11 | 453 | 453 | 453 | 453 | 6,000 |
| 1991/12/10 | 490 | 490 | 480 | 480 | 3,000 |
| 1991/12/09 | 486 | 486 | 480 | 480 | 2,000 |
| 1991/12/06 | 495 | 500 | 495 | 495 | 7,000 |
| 1991/12/05 | 495 | 495 | 495 | 495 | 4,000 |
| 1991/12/04 | 495 | 495 | 495 | 495 | 5,000 |
| 1991/12/03 | 489 | 495 | 489 | 495 | 16,000 |
| 1991/12/02 | 498 | 498 | 495 | 495 | 8,000 |
| 1991/11/29 | 498 | 498 | 498 | 498 | 1,000 |
| 1991/11/28 | 498 | 498 | 492 | 492 | 12,000 |
| 1991/11/27 | 498 | 500 | 498 | 500 | 7,000 |
| 1991/11/26 | 495 | 499 | 495 | 499 | 3,000 |
| 1991/11/25 | 510 | 510 | 495 | 495 | 4,000 |
| 1991/11/21 | 491 | 492 | 491 | 492 | 5,000 |
| 1991/11/20 | 480 | 480 | 480 | 480 | 9,000 |
| 1991/11/19 | 500 | 505 | 500 | 505 | 2,000 |
| 1991/11/13 | 525 | 525 | 520 | 520 | 4,000 |
| 1991/11/11 | 525 | 525 | 510 | 510 | 3,000 |
| 1991/11/08 | 525 | 530 | 515 | 530 | 10,000 |
| 1991/11/07 | 545 | 545 | 525 | 525 | 14,000 |
| 1991/11/06 | 591 | 591 | 545 | 550 | 59,000 |
| 1991/11/01 | 460 | 460 | 450 | 451 | 7,000 |
| 1991/10/30 | 470 | 470 | 470 | 470 | 2,000 |
| 1991/10/29 | 470 | 470 | 470 | 470 | 3,000 |
| 1991/10/28 | 464 | 464 | 460 | 460 | 4,000 |
| 1991/10/25 | 451 | 455 | 451 | 455 | 7,000 |
| 1991/10/24 | 435 | 435 | 435 | 435 | 7,000 |
| 1991/10/23 | 440 | 440 | 436 | 436 | 2,000 |
| 1991/10/22 | 445 | 445 | 445 | 445 | 3,000 |
| 1991/10/21 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/17 | 432 | 450 | 432 | 450 | 5,000 |
| 1991/10/16 | 430 | 431 | 430 | 431 | 7,000 |
| 1991/10/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/09 | 450 | 451 | 450 | 451 | 4,000 |
| 1991/10/07 | 460 | 460 | 450 | 450 | 3,000 |
| 1991/10/03 | 468 | 468 | 460 | 460 | 7,000 |
| 1991/10/01 | 475 | 480 | 475 | 480 | 3,000 |
| 1991/09/30 | 470 | 480 | 470 | 480 | 3,000 |
| 1991/09/27 | 451 | 472 | 451 | 470 | 5,000 |
| 1991/09/26 | 450 | 451 | 441 | 451 | 7,000 |
| 1991/09/25 | 435 | 435 | 435 | 435 | 14,000 |
| 1991/09/24 | 435 | 435 | 435 | 435 | 4,000 |
| 1991/09/20 | 430 | 430 | 430 | 430 | 4,000 |
| 1991/09/19 | 427 | 430 | 425 | 430 | 5,000 |
| 1991/09/18 | 435 | 435 | 430 | 430 | 6,000 |
| 1991/09/17 | 435 | 435 | 435 | 435 | 1,000 |
| 1991/09/13 | 430 | 435 | 430 | 435 | 3,000 |
| 1991/09/12 | 430 | 430 | 427 | 427 | 3,000 |
| 1991/09/11 | 430 | 434 | 430 | 434 | 5,000 |
| 1991/09/09 | 435 | 435 | 435 | 435 | 3,000 |
| 1991/09/06 | 430 | 435 | 430 | 435 | 5,000 |
| 1991/09/05 | 425 | 430 | 425 | 430 | 5,000 |
| 1991/09/04 | 429 | 429 | 429 | 429 | 2,000 |
| 1991/09/03 | 430 | 430 | 430 | 430 | 3,000 |
| 1991/09/02 | 430 | 430 | 430 | 430 | 2,000 |
| 1991/08/30 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/08/28 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/08/27 | 429 | 429 | 429 | 429 | 1,000 |
| 1991/08/26 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/08/22 | 440 | 476 | 440 | 476 | 7,000 |
| 1991/08/21 | 440 | 440 | 439 | 439 | 3,000 |
| 1991/08/20 | 440 | 440 | 440 | 440 | 3,000 |
| 1991/08/13 | 490 | 490 | 490 | 490 | 4,000 |
| 1991/08/12 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/08 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/08/07 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/06 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/05 | 490 | 490 | 490 | 490 | 5,000 |
| 1991/08/01 | 493 | 500 | 493 | 500 | 4,000 |
| 1991/07/31 | 490 | 493 | 490 | 493 | 5,000 |
| 1991/07/30 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/29 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/07/26 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/07/25 | 500 | 500 | 490 | 490 | 2,000 |
| 1991/07/23 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/22 | 489 | 490 | 489 | 490 | 2,000 |
| 1991/07/17 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/07/16 | 495 | 500 | 490 | 490 | 13,000 |
| 1991/07/15 | 499 | 500 | 499 | 500 | 3,000 |
| 1991/07/12 | 500 | 500 | 500 | 500 | 2,000 |
| 1991/07/11 | 500 | 500 | 490 | 490 | 2,000 |
| 1991/07/10 | 491 | 500 | 491 | 500 | 8,000 |
| 1991/07/09 | 480 | 480 | 475 | 475 | 8,000 |
| 1991/07/08 | 480 | 480 | 473 | 475 | 10,000 |
| 1991/07/05 | 471 | 471 | 471 | 471 | 2,000 |
| 1991/07/04 | 503 | 505 | 500 | 505 | 12,000 |
| 1991/07/03 | 515 | 515 | 505 | 505 | 6,000 |
| 1991/07/02 | 505 | 505 | 505 | 505 | 6,000 |
| 1991/06/28 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/06/27 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/06/26 | 492 | 500 | 492 | 500 | 2,000 |
| 1991/06/25 | 492 | 500 | 491 | 492 | 4,000 |
| 1991/06/24 | 492 | 492 | 492 | 492 | 1,000 |
| 1991/06/21 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/06/19 | 525 | 525 | 511 | 511 | 4,000 |
| 1991/06/18 | 530 | 530 | 525 | 525 | 4,000 |
| 1991/06/17 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/06/14 | 525 | 545 | 525 | 525 | 5,000 |
| 1991/06/13 | 525 | 525 | 521 | 525 | 8,000 |
| 1991/06/12 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/06/10 | 550 | 550 | 525 | 525 | 6,000 |
| 1991/06/07 | 531 | 550 | 530 | 550 | 4,000 |
| 1991/06/06 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/06/04 | 555 | 555 | 555 | 555 | 1,000 |
| 1991/06/03 | 560 | 560 | 555 | 555 | 5,000 |
| 1991/05/31 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/05/30 | 520 | 540 | 520 | 540 | 9,000 |
| 1991/05/29 | 511 | 522 | 511 | 520 | 5,000 |
| 1991/05/28 | 510 | 515 | 505 | 510 | 12,000 |
| 1991/05/27 | 505 | 505 | 501 | 501 | 4,000 |
| 1991/05/24 | 527 | 527 | 525 | 526 | 10,000 |
| 1991/05/23 | 536 | 540 | 527 | 527 | 8,000 |
| 1991/05/22 | 540 | 540 | 526 | 536 | 4,000 |
| 1991/05/21 | 572 | 572 | 552 | 552 | 5,000 |
| 1991/05/17 | 580 | 580 | 571 | 571 | 4,000 |
| 1991/05/16 | 585 | 585 | 585 | 585 | 3,000 |
| 1991/05/15 | 580 | 580 | 580 | 580 | 3,000 |
| 1991/05/14 | 590 | 590 | 571 | 571 | 9,000 |
| 1991/05/13 | 599 | 600 | 590 | 590 | 12,000 |
| 1991/05/10 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/05/08 | 580 | 600 | 580 | 600 | 13,000 |
| 1991/05/07 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/05/02 | 599 | 600 | 599 | 600 | 3,000 |
| 1991/05/01 | 610 | 610 | 599 | 599 | 5,000 |
| 1991/04/30 | 600 | 600 | 600 | 600 | 30,000 |
| 1991/04/26 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/04/25 | 600 | 600 | 600 | 600 | 8,000 |
| 1991/04/24 | 602 | 610 | 600 | 600 | 38,000 |
| 1991/04/23 | 615 | 615 | 600 | 600 | 4,000 |
| 1991/04/22 | 632 | 635 | 630 | 630 | 9,000 |
| 1991/04/19 | 629 | 631 | 620 | 631 | 9,000 |
| 1991/04/18 | 639 | 639 | 630 | 630 | 6,000 |
| 1991/04/17 | 631 | 639 | 631 | 639 | 5,000 |
| 1991/04/16 | 640 | 640 | 631 | 631 | 8,000 |
| 1991/04/15 | 640 | 640 | 635 | 635 | 10,000 |
| 1991/04/12 | 631 | 640 | 630 | 640 | 9,000 |
| 1991/04/11 | 620 | 625 | 620 | 625 | 2,000 |
| 1991/04/10 | 620 | 640 | 620 | 620 | 11,000 |
| 1991/04/09 | 622 | 630 | 622 | 630 | 18,000 |
| 1991/04/08 | 628 | 628 | 619 | 625 | 10,000 |
| 1991/04/05 | 610 | 630 | 601 | 615 | 13,000 |
| 1991/04/04 | 620 | 630 | 620 | 625 | 40,000 |
| 1991/04/03 | 651 | 651 | 645 | 645 | 9,000 |
| 1991/04/02 | 629 | 635 | 629 | 630 | 7,000 |
| 1991/04/01 | 634 | 634 | 590 | 590 | 12,000 |
| 1991/03/29 | 659 | 660 | 645 | 645 | 6,000 |
| 1991/03/28 | 650 | 660 | 650 | 660 | 3,000 |
| 1991/03/27 | 670 | 680 | 670 | 680 | 11,000 |
| 1991/03/26 | 685 | 685 | 670 | 670 | 21,000 |
| 1991/03/25 | 680 | 690 | 670 | 670 | 30,000 |
| 1991/03/22 | 675 | 698 | 675 | 693 | 20,000 |
| 1991/03/20 | 674 | 674 | 660 | 670 | 30,000 |
| 1991/03/19 | 682 | 685 | 675 | 685 | 96,000 |
| 1991/03/18 | 650 | 696 | 645 | 685 | 168,000 |
| 1991/03/15 | 642 | 655 | 630 | 650 | 90,000 |
| 1991/03/14 | 610 | 647 | 602 | 642 | 93,000 |
| 1991/03/13 | 555 | 590 | 555 | 581 | 65,000 |
| 1991/03/12 | 550 | 552 | 548 | 550 | 21,000 |
| 1991/03/11 | 547 | 550 | 547 | 550 | 4,000 |
| 1991/03/08 | 560 | 560 | 547 | 547 | 8,000 |
| 1991/03/07 | 570 | 570 | 570 | 570 | 5,000 |
| 1991/03/06 | 555 | 560 | 550 | 550 | 21,000 |
| 1991/03/05 | 550 | 554 | 540 | 554 | 8,000 |
| 1991/03/04 | 550 | 555 | 550 | 550 | 17,000 |
| 1991/03/01 | 537 | 540 | 532 | 532 | 14,000 |
| 1991/02/28 | 520 | 522 | 515 | 522 | 14,000 |
| 1991/02/27 | 530 | 530 | 515 | 515 | 7,000 |
| 1991/02/26 | 535 | 535 | 530 | 535 | 9,000 |
| 1991/02/25 | 515 | 515 | 515 | 515 | 6,000 |
| 1991/02/22 | 520 | 520 | 520 | 520 | 6,000 |
| 1991/02/21 | 524 | 524 | 500 | 500 | 6,000 |
| 1991/02/20 | 515 | 524 | 515 | 524 | 9,000 |
| 1991/02/19 | 550 | 550 | 525 | 525 | 20,000 |
| 1991/02/15 | 475 | 475 | 470 | 470 | 12,000 |
| 1991/02/14 | 462 | 470 | 462 | 470 | 7,000 |
| 1991/02/13 | 458 | 460 | 458 | 460 | 11,000 |
| 1991/02/12 | 450 | 460 | 450 | 460 | 8,000 |
| 1991/02/08 | 425 | 440 | 425 | 440 | 8,000 |
| 1991/02/07 | 420 | 420 | 420 | 420 | 7,000 |
| 1991/02/06 | 405 | 415 | 405 | 415 | 6,000 |
| 1991/02/05 | 405 | 410 | 405 | 405 | 4,000 |
| 1991/02/04 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/02/01 | 405 | 405 | 400 | 400 | 4,000 |
| 1991/01/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/01/29 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/01/25 | 405 | 410 | 405 | 410 | 11,000 |
| 1991/01/24 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/01/23 | 410 | 410 | 400 | 400 | 11,000 |
| 1991/01/22 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/01/18 | 445 | 455 | 445 | 455 | 4,000 |
| 1991/01/17 | 445 | 445 | 440 | 445 | 6,000 |
| 1991/01/16 | 445 | 445 | 445 | 445 | 3,000 |
| 1991/01/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/01/11 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/01/10 | 410 | 410 | 405 | 405 | 8,000 |
| 1991/01/09 | 420 | 420 | 411 | 411 | 2,000 |
| 1991/01/08 | 420 | 420 | 420 | 420 | 4,000 |
| 1991/01/07 | 430 | 430 | 430 | 430 | 13,000 |
| 1991/01/04 | 430 | 430 | 430 | 430 | 4,000 |