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 |
|---|---|---|---|---|---|
| 2005/12/30 | 790 | 790 | 751 | 780 | 28,000 |
| 2005/12/29 | 790 | 795 | 790 | 790 | 16,000 |
| 2005/12/28 | 793 | 793 | 785 | 790 | 21,000 |
| 2005/12/27 | 771 | 785 | 770 | 785 | 58,000 |
| 2005/12/26 | 780 | 780 | 740 | 775 | 65,000 |
| 2005/12/22 | 749 | 760 | 749 | 755 | 53,000 |
| 2005/12/21 | 735 | 748 | 730 | 740 | 41,000 |
| 2005/12/20 | 720 | 740 | 720 | 730 | 89,000 |
| 2005/12/19 | 710 | 729 | 701 | 710 | 46,000 |
| 2005/12/16 | 701 | 720 | 700 | 715 | 70,000 |
| 2005/12/15 | 734 | 736 | 725 | 730 | 75,000 |
| 2005/12/14 | 699 | 732 | 690 | 725 | 174,000 |
| 2005/12/13 | 675 | 700 | 675 | 700 | 87,000 |
| 2005/12/12 | 680 | 680 | 660 | 664 | 36,000 |
| 2005/12/09 | 642 | 670 | 640 | 650 | 27,000 |
| 2005/12/08 | 662 | 664 | 640 | 640 | 53,000 |
| 2005/12/07 | 680 | 681 | 670 | 670 | 53,000 |
| 2005/12/06 | 680 | 700 | 663 | 700 | 75,000 |
| 2005/12/05 | 684 | 700 | 680 | 700 | 76,000 |
| 2005/12/02 | 648 | 674 | 639 | 655 | 86,000 |
| 2005/12/01 | 618 | 635 | 618 | 630 | 101,000 |
| 2005/11/30 | 592 | 628 | 592 | 615 | 96,000 |
| 2005/11/29 | 609 | 611 | 607 | 608 | 70,000 |
| 2005/11/28 | 600 | 610 | 600 | 607 | 70,000 |
| 2005/11/25 | 606 | 609 | 599 | 599 | 52,000 |
| 2005/11/24 | 598 | 610 | 595 | 598 | 217,000 |
| 2005/11/22 | 580 | 599 | 578 | 595 | 48,000 |
| 2005/11/21 | 594 | 595 | 582 | 595 | 172,000 |
| 2005/11/18 | 550 | 565 | 550 | 551 | 40,000 |
| 2005/11/17 | 560 | 560 | 550 | 550 | 19,000 |
| 2005/11/16 | 561 | 561 | 520 | 549 | 33,000 |
| 2005/11/15 | 560 | 562 | 551 | 562 | 36,000 |
| 2005/11/14 | 560 | 565 | 560 | 560 | 46,000 |
| 2005/11/11 | 560 | 560 | 553 | 560 | 53,000 |
| 2005/11/10 | 562 | 562 | 555 | 560 | 60,000 |
| 2005/11/09 | 565 | 568 | 562 | 562 | 54,000 |
| 2005/11/08 | 571 | 571 | 562 | 570 | 78,000 |
| 2005/11/07 | 560 | 570 | 551 | 561 | 273,000 |
| 2005/11/04 | 526 | 539 | 526 | 536 | 13,000 |
| 2005/11/02 | 537 | 540 | 535 | 535 | 20,000 |
| 2005/11/01 | 530 | 545 | 528 | 544 | 36,000 |
| 2005/10/31 | 530 | 530 | 525 | 530 | 31,000 |
| 2005/10/28 | 537 | 537 | 525 | 530 | 50,000 |
| 2005/10/27 | 548 | 548 | 535 | 535 | 118,000 |
| 2005/10/26 | 517 | 545 | 515 | 545 | 323,000 |
| 2005/10/25 | 519 | 524 | 512 | 517 | 204,000 |
| 2005/10/24 | 510 | 514 | 509 | 510 | 75,000 |
| 2005/10/21 | 477 | 520 | 470 | 500 | 178,000 |
| 2005/10/20 | 480 | 495 | 473 | 476 | 65,000 |
| 2005/10/19 | 455 | 470 | 455 | 465 | 47,000 |
| 2005/10/18 | 457 | 458 | 455 | 456 | 25,000 |
| 2005/10/17 | 467 | 467 | 462 | 463 | 16,000 |
| 2005/10/14 | 471 | 471 | 470 | 470 | 11,000 |
| 2005/10/13 | 465 | 478 | 465 | 478 | 21,000 |
| 2005/10/12 | 470 | 489 | 464 | 489 | 70,000 |
| 2005/10/11 | 469 | 469 | 460 | 460 | 100,000 |
| 2005/10/07 | 470 | 473 | 469 | 470 | 21,000 |
| 2005/10/06 | 500 | 500 | 467 | 480 | 36,000 |
| 2005/10/05 | 510 | 518 | 500 | 500 | 93,000 |
| 2005/10/04 | 492 | 500 | 488 | 500 | 170,000 |
| 2005/10/03 | 495 | 499 | 486 | 492 | 24,000 |
| 2005/09/30 | 525 | 530 | 500 | 505 | 62,000 |
| 2005/09/29 | 550 | 550 | 522 | 532 | 68,000 |
| 2005/09/28 | 525 | 529 | 505 | 512 | 48,000 |
| 2005/09/27 | 515 | 530 | 515 | 530 | 49,000 |
| 2005/09/26 | 510 | 531 | 510 | 520 | 153,000 |
| 2005/09/22 | 502 | 510 | 482 | 510 | 94,000 |
| 2005/09/21 | 504 | 504 | 494 | 502 | 121,000 |
| 2005/09/20 | 480 | 495 | 480 | 494 | 87,000 |
| 2005/09/16 | 471 | 481 | 471 | 480 | 59,000 |
| 2005/09/15 | 455 | 477 | 455 | 464 | 51,000 |
| 2005/09/14 | 476 | 476 | 464 | 465 | 36,000 |
| 2005/09/13 | 465 | 480 | 461 | 480 | 64,000 |
| 2005/09/12 | 480 | 480 | 470 | 471 | 59,000 |
| 2005/09/09 | 484 | 484 | 480 | 480 | 18,000 |
| 2005/09/08 | 486 | 490 | 475 | 485 | 43,000 |
| 2005/09/07 | 490 | 490 | 476 | 486 | 27,000 |
| 2005/09/06 | 494 | 494 | 476 | 484 | 57,000 |
| 2005/09/05 | 477 | 500 | 461 | 492 | 188,000 |
| 2005/09/02 | 499 | 499 | 477 | 480 | 68,000 |
| 2005/09/01 | 498 | 500 | 486 | 491 | 199,000 |
| 2005/08/31 | 480 | 496 | 471 | 488 | 219,000 |
| 2005/08/30 | 445 | 485 | 445 | 480 | 511,000 |
| 2005/08/29 | 425 | 445 | 420 | 444 | 209,000 |
| 2005/08/26 | 420 | 424 | 417 | 424 | 61,000 |
| 2005/08/25 | 424 | 424 | 420 | 420 | 48,000 |
| 2005/08/24 | 426 | 426 | 421 | 424 | 36,000 |
| 2005/08/23 | 427 | 427 | 425 | 425 | 94,000 |
| 2005/08/22 | 425 | 430 | 424 | 426 | 57,000 |
| 2005/08/19 | 425 | 425 | 420 | 423 | 97,000 |
| 2005/08/18 | 412 | 437 | 412 | 423 | 312,000 |
| 2005/08/17 | 412 | 412 | 410 | 412 | 53,000 |
| 2005/08/16 | 412 | 412 | 410 | 412 | 75,000 |
| 2005/08/15 | 409 | 412 | 408 | 412 | 64,000 |
| 2005/08/12 | 412 | 412 | 400 | 406 | 24,000 |
| 2005/08/11 | 413 | 413 | 408 | 411 | 65,000 |
| 2005/08/10 | 410 | 414 | 408 | 411 | 65,000 |
| 2005/08/09 | 400 | 411 | 400 | 411 | 83,000 |
| 2005/08/08 | 400 | 403 | 397 | 400 | 95,000 |
| 2005/08/05 | 403 | 403 | 401 | 403 | 95,000 |
| 2005/08/04 | 400 | 402 | 398 | 401 | 157,000 |
| 2005/08/03 | 400 | 405 | 400 | 400 | 106,000 |
| 2005/08/02 | 404 | 405 | 399 | 401 | 76,000 |
| 2005/08/01 | 403 | 405 | 400 | 405 | 93,000 |
| 2005/07/29 | 405 | 405 | 400 | 401 | 67,000 |
| 2005/07/28 | 400 | 404 | 394 | 404 | 100,000 |
| 2005/07/27 | 402 | 406 | 394 | 395 | 98,000 |
| 2005/07/26 | 390 | 404 | 384 | 398 | 237,000 |
| 2005/07/25 | 415 | 428 | 405 | 415 | 342,000 |
| 2005/07/22 | 404 | 415 | 398 | 406 | 511,000 |
| 2005/07/21 | 377 | 400 | 377 | 397 | 203,000 |
| 2005/07/20 | 369 | 380 | 369 | 375 | 100,000 |
| 2005/07/19 | 369 | 370 | 365 | 370 | 53,000 |
| 2005/07/15 | 365 | 369 | 361 | 369 | 42,000 |
| 2005/07/14 | 358 | 360 | 355 | 360 | 44,000 |
| 2005/07/13 | 360 | 360 | 353 | 358 | 27,000 |
| 2005/07/12 | 365 | 366 | 346 | 353 | 196,000 |
| 2005/07/11 | 371 | 378 | 365 | 366 | 123,000 |
| 2005/07/08 | 387 | 387 | 376 | 376 | 68,000 |
| 2005/07/07 | 390 | 390 | 382 | 387 | 36,000 |
| 2005/07/06 | 390 | 392 | 385 | 390 | 54,000 |
| 2005/07/05 | 395 | 400 | 387 | 387 | 56,000 |
| 2005/07/04 | 380 | 390 | 378 | 390 | 76,000 |
| 2005/07/01 | 384 | 385 | 376 | 381 | 68,000 |
| 2005/06/30 | 387 | 389 | 378 | 385 | 54,000 |
| 2005/06/29 | 388 | 391 | 381 | 386 | 87,000 |
| 2005/06/28 | 370 | 385 | 370 | 381 | 109,000 |
| 2005/06/27 | 377 | 380 | 373 | 373 | 139,000 |
| 2005/06/24 | 380 | 389 | 380 | 389 | 104,000 |
| 2005/06/23 | 399 | 399 | 387 | 393 | 56,000 |
| 2005/06/22 | 388 | 397 | 385 | 395 | 178,000 |
| 2005/06/21 | 403 | 404 | 396 | 398 | 154,000 |
| 2005/06/20 | 407 | 407 | 402 | 405 | 143,000 |
| 2005/06/17 | 407 | 407 | 393 | 406 | 271,000 |
| 2005/06/16 | 419 | 419 | 405 | 410 | 421,000 |
| 2005/06/15 | 408 | 421 | 403 | 413 | 1,306,000 |
| 2005/06/14 | 372 | 394 | 367 | 392 | 923,000 |
| 2005/06/13 | 357 | 368 | 357 | 365 | 350,000 |
| 2005/06/10 | 361 | 365 | 356 | 357 | 271,000 |
| 2005/06/09 | 346 | 368 | 345 | 358 | 487,000 |
| 2005/06/08 | 350 | 355 | 343 | 347 | 293,000 |
| 2005/06/07 | 357 | 358 | 349 | 350 | 326,000 |
| 2005/06/06 | 364 | 379 | 351 | 363 | 1,160,000 |
| 2005/06/03 | 339 | 365 | 337 | 365 | 1,217,000 |
| 2005/06/02 | 345 | 345 | 335 | 341 | 852,000 |
| 2005/06/01 | 330 | 348 | 321 | 346 | 1,646,000 |
| 2005/05/31 | 298 | 330 | 293 | 330 | 1,356,000 |
| 2005/05/30 | 286 | 293 | 278 | 293 | 239,000 |
| 2005/05/27 | 250 | 254 | 248 | 249 | 23,000 |
| 2005/05/26 | 247 | 259 | 243 | 250 | 38,000 |
| 2005/05/25 | 265 | 266 | 255 | 260 | 26,000 |
| 2005/05/24 | 268 | 269 | 265 | 265 | 26,000 |
| 2005/05/23 | 272 | 272 | 267 | 267 | 18,000 |
| 2005/05/20 | 273 | 280 | 270 | 272 | 27,000 |
| 2005/05/19 | 263 | 269 | 263 | 268 | 27,000 |
| 2005/05/18 | 273 | 273 | 252 | 268 | 48,000 |
| 2005/05/17 | 280 | 280 | 264 | 275 | 45,000 |
| 2005/05/16 | 282 | 282 | 280 | 280 | 34,000 |
| 2005/05/13 | 281 | 287 | 280 | 285 | 36,000 |
| 2005/05/12 | 290 | 290 | 288 | 290 | 15,000 |
| 2005/05/11 | 290 | 292 | 286 | 290 | 36,000 |
| 2005/05/10 | 294 | 294 | 290 | 290 | 11,000 |
| 2005/05/09 | 292 | 294 | 290 | 294 | 26,000 |
| 2005/05/06 | 296 | 296 | 291 | 292 | 37,000 |
| 2005/05/02 | 296 | 297 | 295 | 295 | 7,000 |
| 2005/04/28 | 289 | 295 | 287 | 295 | 29,000 |
| 2005/04/27 | 285 | 292 | 285 | 288 | 100,000 |
| 2005/04/26 | 310 | 317 | 293 | 295 | 194,000 |
| 2005/04/25 | 308 | 311 | 306 | 310 | 34,000 |
| 2005/04/22 | 315 | 320 | 308 | 313 | 208,000 |
| 2005/04/21 | 294 | 305 | 290 | 305 | 60,000 |
| 2005/04/20 | 310 | 310 | 301 | 304 | 257,000 |
| 2005/04/19 | 274 | 278 | 272 | 278 | 43,000 |
| 2005/04/18 | 280 | 280 | 261 | 274 | 63,000 |
| 2005/04/15 | 290 | 293 | 288 | 288 | 32,000 |
| 2005/04/14 | 293 | 295 | 290 | 295 | 71,000 |
| 2005/04/13 | 296 | 296 | 293 | 295 | 36,000 |
| 2005/04/12 | 301 | 303 | 292 | 298 | 42,000 |
| 2005/04/11 | 302 | 303 | 301 | 302 | 36,000 |
| 2005/04/08 | 300 | 310 | 300 | 305 | 87,000 |
| 2005/04/07 | 306 | 307 | 297 | 300 | 87,000 |
| 2005/04/06 | 309 | 311 | 305 | 305 | 59,000 |
| 2005/04/05 | 310 | 311 | 305 | 307 | 31,000 |
| 2005/04/04 | 307 | 310 | 305 | 307 | 16,000 |
| 2005/04/01 | 307 | 312 | 305 | 310 | 73,000 |
| 2005/03/31 | 301 | 311 | 300 | 311 | 46,000 |
| 2005/03/30 | 300 | 304 | 300 | 303 | 83,000 |
| 2005/03/29 | 296 | 307 | 295 | 305 | 76,000 |
| 2005/03/28 | 290 | 300 | 287 | 297 | 98,000 |
| 2005/03/25 | 315 | 315 | 303 | 308 | 103,000 |
| 2005/03/24 | 308 | 313 | 307 | 312 | 114,000 |
| 2005/03/23 | 310 | 310 | 306 | 309 | 48,000 |
| 2005/03/22 | 304 | 311 | 304 | 311 | 54,000 |
| 2005/03/18 | 313 | 317 | 312 | 312 | 107,000 |
| 2005/03/17 | 316 | 318 | 311 | 318 | 80,000 |
| 2005/03/16 | 321 | 323 | 311 | 320 | 207,000 |
| 2005/03/15 | 326 | 328 | 311 | 320 | 255,000 |
| 2005/03/14 | 332 | 338 | 323 | 329 | 314,000 |
| 2005/03/11 | 315 | 327 | 314 | 327 | 461,000 |
| 2005/03/10 | 308 | 327 | 307 | 312 | 980,000 |
| 2005/03/09 | 295 | 313 | 295 | 312 | 1,129,000 |
| 2005/03/08 | 280 | 290 | 280 | 290 | 187,000 |
| 2005/03/07 | 286 | 287 | 277 | 280 | 93,000 |
| 2005/03/04 | 277 | 285 | 273 | 284 | 112,000 |
| 2005/03/03 | 284 | 284 | 274 | 279 | 235,000 |
| 2005/03/02 | 286 | 287 | 283 | 285 | 113,000 |
| 2005/03/01 | 284 | 286 | 280 | 281 | 282,000 |
| 2005/02/28 | 275 | 281 | 275 | 280 | 121,000 |
| 2005/02/25 | 274 | 276 | 271 | 272 | 65,000 |
| 2005/02/24 | 272 | 278 | 271 | 275 | 69,000 |
| 2005/02/23 | 271 | 273 | 268 | 271 | 85,000 |
| 2005/02/22 | 285 | 285 | 276 | 279 | 139,000 |
| 2005/02/21 | 283 | 288 | 281 | 284 | 124,000 |
| 2005/02/18 | 289 | 289 | 281 | 288 | 199,000 |
| 2005/02/17 | 278 | 290 | 276 | 290 | 660,000 |
| 2005/02/16 | 265 | 278 | 264 | 278 | 509,000 |
| 2005/02/15 | 259 | 263 | 255 | 263 | 63,000 |
| 2005/02/14 | 256 | 260 | 255 | 255 | 48,000 |
| 2005/02/10 | 258 | 261 | 251 | 251 | 63,000 |
| 2005/02/09 | 255 | 258 | 250 | 258 | 52,000 |
| 2005/02/08 | 258 | 258 | 253 | 257 | 14,000 |
| 2005/02/07 | 265 | 265 | 250 | 255 | 81,000 |
| 2005/02/04 | 267 | 267 | 260 | 261 | 84,000 |
| 2005/02/03 | 260 | 269 | 260 | 267 | 119,000 |
| 2005/02/02 | 262 | 264 | 257 | 262 | 167,000 |
| 2005/02/01 | 252 | 266 | 251 | 260 | 203,000 |
| 2005/01/31 | 244 | 249 | 238 | 247 | 61,000 |
| 2005/01/28 | 243 | 243 | 239 | 242 | 33,000 |
| 2005/01/27 | 244 | 245 | 242 | 242 | 22,000 |
| 2005/01/26 | 250 | 251 | 243 | 244 | 34,000 |
| 2005/01/25 | 241 | 249 | 240 | 249 | 103,000 |
| 2005/01/24 | 240 | 241 | 240 | 240 | 58,000 |
| 2005/01/21 | 244 | 244 | 238 | 240 | 54,000 |
| 2005/01/20 | 251 | 251 | 240 | 245 | 62,000 |
| 2005/01/19 | 251 | 251 | 248 | 251 | 26,000 |
| 2005/01/18 | 258 | 258 | 250 | 250 | 50,000 |
| 2005/01/17 | 255 | 258 | 251 | 258 | 49,000 |
| 2005/01/14 | 253 | 258 | 253 | 258 | 49,000 |
| 2005/01/13 | 259 | 262 | 253 | 260 | 100,000 |
| 2005/01/12 | 266 | 266 | 260 | 262 | 155,000 |
| 2005/01/11 | 266 | 270 | 265 | 267 | 238,000 |
| 2005/01/07 | 252 | 260 | 250 | 258 | 149,000 |
| 2005/01/06 | 247 | 250 | 245 | 249 | 88,000 |
| 2005/01/05 | 254 | 254 | 241 | 247 | 36,000 |
| 2005/01/04 | 253 | 254 | 253 | 254 | 16,000 |