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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,180 | 1,189 | 1,140 | 1,140 | 30,000 |
| 2007/12/27 | 1,254 | 1,254 | 1,200 | 1,200 | 13,000 |
| 2007/12/26 | 1,250 | 1,250 | 1,210 | 1,234 | 28,000 |
| 2007/12/25 | 1,200 | 1,255 | 1,200 | 1,250 | 74,000 |
| 2007/12/21 | 1,236 | 1,260 | 1,161 | 1,173 | 163,000 |
| 2007/12/20 | 1,328 | 1,328 | 1,165 | 1,238 | 171,000 |
| 2007/12/19 | 1,326 | 1,355 | 1,325 | 1,335 | 16,000 |
| 2007/12/18 | 1,314 | 1,365 | 1,314 | 1,341 | 205,000 |
| 2007/12/17 | 1,383 | 1,383 | 1,326 | 1,326 | 52,000 |
| 2007/12/14 | 1,407 | 1,433 | 1,383 | 1,384 | 49,000 |
| 2007/12/13 | 1,398 | 1,410 | 1,380 | 1,410 | 155,000 |
| 2007/12/12 | 1,370 | 1,370 | 1,340 | 1,360 | 111,000 |
| 2007/12/11 | 1,392 | 1,405 | 1,367 | 1,385 | 131,000 |
| 2007/12/10 | 1,380 | 1,424 | 1,352 | 1,352 | 167,000 |
| 2007/12/07 | 1,310 | 1,345 | 1,310 | 1,345 | 334,000 |
| 2007/12/06 | 1,390 | 1,429 | 1,270 | 1,280 | 201,000 |
| 2007/12/05 | 1,433 | 1,433 | 1,368 | 1,375 | 196,000 |
| 2007/12/04 | 1,563 | 1,563 | 1,445 | 1,455 | 67,000 |
| 2007/12/03 | 1,677 | 1,677 | 1,522 | 1,593 | 68,000 |
| 2007/11/30 | 1,497 | 1,675 | 1,495 | 1,675 | 102,000 |
| 2007/11/29 | 1,510 | 1,550 | 1,462 | 1,500 | 98,000 |
| 2007/11/28 | 1,600 | 1,600 | 1,430 | 1,435 | 92,000 |
| 2007/11/27 | 1,680 | 1,680 | 1,580 | 1,600 | 38,000 |
| 2007/11/26 | 1,650 | 1,690 | 1,650 | 1,679 | 19,000 |
| 2007/11/22 | 1,649 | 1,690 | 1,590 | 1,690 | 74,000 |
| 2007/11/21 | 1,770 | 1,770 | 1,725 | 1,769 | 26,000 |
| 2007/11/20 | 1,726 | 1,801 | 1,726 | 1,770 | 62,000 |
| 2007/11/19 | 1,927 | 1,927 | 1,786 | 1,786 | 28,000 |
| 2007/11/16 | 1,936 | 1,936 | 1,869 | 1,869 | 19,000 |
| 2007/11/15 | 1,968 | 1,970 | 1,943 | 1,955 | 73,000 |
| 2007/11/14 | 1,950 | 1,976 | 1,950 | 1,970 | 86,000 |
| 2007/11/13 | 1,842 | 1,929 | 1,842 | 1,929 | 37,000 |
| 2007/11/12 | 1,899 | 1,899 | 1,841 | 1,841 | 18,000 |
| 2007/11/09 | 1,880 | 1,900 | 1,880 | 1,900 | 31,000 |
| 2007/11/08 | 1,841 | 1,868 | 1,804 | 1,859 | 18,000 |
| 2007/11/07 | 1,925 | 1,925 | 1,870 | 1,900 | 36,000 |
| 2007/11/06 | 1,946 | 1,950 | 1,895 | 1,895 | 19,000 |
| 2007/11/05 | 2,000 | 2,000 | 1,943 | 1,950 | 79,000 |
| 2007/11/02 | 1,945 | 1,998 | 1,910 | 1,998 | 97,000 |
| 2007/11/01 | 2,060 | 2,060 | 1,875 | 1,960 | 111,000 |
| 2007/10/31 | 1,840 | 2,060 | 1,840 | 2,060 | 75,000 |
| 2007/10/30 | 1,885 | 1,895 | 1,801 | 1,810 | 47,000 |
| 2007/10/29 | 1,900 | 1,939 | 1,795 | 1,795 | 31,000 |
| 2007/10/26 | 1,879 | 1,920 | 1,879 | 1,895 | 43,000 |
| 2007/10/25 | 1,943 | 1,943 | 1,805 | 1,878 | 61,000 |
| 2007/10/24 | 1,973 | 1,975 | 1,944 | 1,944 | 27,000 |
| 2007/10/23 | 1,975 | 2,005 | 1,952 | 1,973 | 66,000 |
| 2007/10/22 | 1,892 | 1,975 | 1,830 | 1,974 | 74,000 |
| 2007/10/19 | 1,980 | 2,005 | 1,950 | 1,950 | 135,000 |
| 2007/10/18 | 1,940 | 2,100 | 1,896 | 2,100 | 283,000 |
| 2007/10/17 | 1,933 | 2,020 | 1,915 | 1,970 | 151,000 |
| 2007/10/16 | 1,983 | 1,983 | 1,900 | 1,945 | 51,000 |
| 2007/10/15 | 1,918 | 1,996 | 1,918 | 1,996 | 177,000 |
| 2007/10/12 | 1,850 | 1,881 | 1,850 | 1,871 | 15,000 |
| 2007/10/11 | 1,850 | 1,878 | 1,850 | 1,870 | 31,000 |
| 2007/10/10 | 1,918 | 1,918 | 1,870 | 1,880 | 25,000 |
| 2007/10/09 | 1,933 | 1,933 | 1,891 | 1,900 | 100,000 |
| 2007/10/05 | 1,800 | 1,880 | 1,800 | 1,858 | 78,000 |
| 2007/10/04 | 1,800 | 1,810 | 1,765 | 1,787 | 51,000 |
| 2007/10/03 | 1,711 | 1,799 | 1,711 | 1,797 | 96,000 |
| 2007/10/02 | 1,670 | 1,710 | 1,670 | 1,700 | 71,000 |
| 2007/10/01 | 1,700 | 1,700 | 1,670 | 1,670 | 14,000 |
| 2007/09/28 | 1,700 | 1,705 | 1,672 | 1,700 | 45,000 |
| 2007/09/27 | 1,731 | 1,740 | 1,666 | 1,666 | 43,000 |
| 2007/09/26 | 1,735 | 1,750 | 1,702 | 1,729 | 67,000 |
| 2007/09/25 | 1,640 | 1,800 | 1,640 | 1,726 | 191,000 |
| 2007/09/21 | 1,594 | 1,630 | 1,594 | 1,630 | 40,000 |
| 2007/09/20 | 1,630 | 1,630 | 1,595 | 1,596 | 34,000 |
| 2007/09/19 | 1,610 | 1,630 | 1,580 | 1,630 | 42,000 |
| 2007/09/18 | 1,590 | 1,610 | 1,540 | 1,610 | 101,000 |
| 2007/09/14 | 1,498 | 1,530 | 1,498 | 1,530 | 20,000 |
| 2007/09/13 | 1,450 | 1,470 | 1,450 | 1,470 | 8,000 |
| 2007/09/12 | 1,444 | 1,470 | 1,444 | 1,450 | 57,000 |
| 2007/09/11 | 1,420 | 1,465 | 1,420 | 1,430 | 44,000 |
| 2007/09/10 | 1,420 | 1,430 | 1,420 | 1,420 | 36,000 |
| 2007/09/07 | 1,509 | 1,510 | 1,470 | 1,470 | 14,000 |
| 2007/09/06 | 1,474 | 1,550 | 1,474 | 1,510 | 24,000 |
| 2007/09/05 | 1,560 | 1,570 | 1,516 | 1,517 | 55,000 |
| 2007/09/04 | 1,555 | 1,590 | 1,541 | 1,545 | 86,000 |
| 2007/09/03 | 1,499 | 1,551 | 1,480 | 1,550 | 94,000 |
| 2007/08/31 | 1,451 | 1,500 | 1,451 | 1,479 | 25,000 |
| 2007/08/30 | 1,434 | 1,460 | 1,434 | 1,450 | 29,000 |
| 2007/08/29 | 1,430 | 1,450 | 1,418 | 1,430 | 25,000 |
| 2007/08/28 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2007/08/27 | 1,511 | 1,511 | 1,498 | 1,498 | 15,000 |
| 2007/08/24 | 1,482 | 1,498 | 1,480 | 1,498 | 19,000 |
| 2007/08/23 | 1,468 | 1,495 | 1,468 | 1,482 | 76,000 |
| 2007/08/22 | 1,430 | 1,468 | 1,430 | 1,468 | 33,000 |
| 2007/08/21 | 1,402 | 1,450 | 1,400 | 1,430 | 14,000 |
| 2007/08/20 | 1,500 | 1,500 | 1,410 | 1,410 | 83,000 |
| 2007/08/17 | 1,427 | 1,427 | 1,356 | 1,356 | 236,000 |
| 2007/08/16 | 1,410 | 1,432 | 1,400 | 1,430 | 132,000 |
| 2007/08/15 | 1,439 | 1,440 | 1,419 | 1,420 | 62,000 |
| 2007/08/14 | 1,414 | 1,496 | 1,400 | 1,450 | 194,000 |
| 2007/08/13 | 1,256 | 1,386 | 1,256 | 1,356 | 205,000 |
| 2007/08/10 | 1,220 | 1,255 | 1,190 | 1,236 | 347,000 |
| 2007/08/09 | 1,371 | 1,410 | 1,304 | 1,310 | 276,000 |
| 2007/08/08 | 1,515 | 1,523 | 1,380 | 1,391 | 149,000 |
| 2007/08/07 | 1,609 | 1,621 | 1,501 | 1,501 | 166,000 |
| 2007/08/06 | 1,600 | 1,600 | 1,487 | 1,549 | 150,000 |
| 2007/08/03 | 1,664 | 1,664 | 1,625 | 1,637 | 64,000 |
| 2007/08/02 | 1,630 | 1,633 | 1,605 | 1,618 | 118,000 |
| 2007/08/01 | 1,579 | 1,640 | 1,579 | 1,635 | 163,000 |
| 2007/07/31 | 1,565 | 1,585 | 1,549 | 1,549 | 76,000 |
| 2007/07/30 | 1,481 | 1,525 | 1,460 | 1,515 | 114,000 |
| 2007/07/27 | 1,570 | 1,575 | 1,520 | 1,550 | 103,000 |
| 2007/07/26 | 1,550 | 1,600 | 1,550 | 1,600 | 319,000 |
| 2007/07/25 | 1,540 | 1,560 | 1,502 | 1,553 | 107,000 |
| 2007/07/24 | 1,568 | 1,581 | 1,540 | 1,560 | 96,000 |
| 2007/07/23 | 1,600 | 1,611 | 1,580 | 1,598 | 82,000 |
| 2007/07/20 | 1,600 | 1,600 | 1,591 | 1,600 | 78,000 |
| 2007/07/19 | 1,573 | 1,600 | 1,545 | 1,589 | 227,000 |
| 2007/07/18 | 1,501 | 1,610 | 1,500 | 1,600 | 260,000 |
| 2007/07/17 | 1,596 | 1,600 | 1,510 | 1,530 | 224,000 |
| 2007/07/13 | 1,600 | 1,662 | 1,552 | 1,621 | 178,000 |
| 2007/07/12 | 1,710 | 1,710 | 1,651 | 1,651 | 234,000 |
| 2007/07/11 | 1,688 | 1,716 | 1,680 | 1,706 | 172,000 |
| 2007/07/10 | 1,714 | 1,735 | 1,711 | 1,716 | 149,000 |
| 2007/07/09 | 1,710 | 1,750 | 1,710 | 1,711 | 92,000 |
| 2007/07/06 | 1,729 | 1,729 | 1,700 | 1,712 | 114,000 |
| 2007/07/05 | 1,724 | 1,740 | 1,700 | 1,710 | 115,000 |
| 2007/07/04 | 1,670 | 1,750 | 1,664 | 1,701 | 155,000 |
| 2007/07/03 | 1,685 | 1,760 | 1,684 | 1,700 | 167,000 |
| 2007/07/02 | 1,600 | 1,668 | 1,598 | 1,660 | 204,000 |
| 2007/06/29 | 1,578 | 1,601 | 1,559 | 1,593 | 220,000 |
| 2007/06/28 | 1,513 | 1,576 | 1,501 | 1,571 | 264,000 |
| 2007/06/27 | 1,431 | 1,492 | 1,431 | 1,485 | 102,000 |
| 2007/06/26 | 1,487 | 1,487 | 1,435 | 1,450 | 151,000 |
| 2007/06/25 | 1,480 | 1,510 | 1,475 | 1,487 | 193,000 |
| 2007/06/22 | 1,480 | 1,494 | 1,437 | 1,494 | 352,000 |
| 2007/06/21 | 1,395 | 1,405 | 1,350 | 1,405 | 373,000 |
| 2007/06/20 | 1,460 | 1,460 | 1,380 | 1,401 | 197,000 |
| 2007/06/19 | 1,549 | 1,549 | 1,448 | 1,460 | 305,000 |
| 2007/06/18 | 1,473 | 1,570 | 1,473 | 1,570 | 207,000 |
| 2007/06/15 | 1,480 | 1,480 | 1,450 | 1,466 | 181,000 |
| 2007/06/14 | 1,439 | 1,480 | 1,420 | 1,473 | 249,000 |
| 2007/06/13 | 1,370 | 1,406 | 1,363 | 1,401 | 131,000 |
| 2007/06/12 | 1,336 | 1,384 | 1,325 | 1,379 | 118,000 |
| 2007/06/11 | 1,342 | 1,372 | 1,326 | 1,326 | 145,000 |
| 2007/06/08 | 1,330 | 1,356 | 1,310 | 1,325 | 272,000 |
| 2007/06/07 | 1,310 | 1,355 | 1,310 | 1,349 | 122,000 |
| 2007/06/06 | 1,361 | 1,408 | 1,308 | 1,339 | 339,000 |
| 2007/06/05 | 1,264 | 1,343 | 1,264 | 1,343 | 215,000 |
| 2007/06/04 | 1,250 | 1,263 | 1,230 | 1,263 | 98,000 |
| 2007/06/01 | 1,235 | 1,268 | 1,215 | 1,230 | 69,000 |
| 2007/05/31 | 1,223 | 1,264 | 1,223 | 1,255 | 169,000 |
| 2007/05/30 | 1,290 | 1,290 | 1,222 | 1,222 | 70,000 |
| 2007/05/29 | 1,283 | 1,295 | 1,270 | 1,291 | 79,000 |
| 2007/05/28 | 1,267 | 1,320 | 1,235 | 1,301 | 182,000 |
| 2007/05/25 | 1,300 | 1,308 | 1,265 | 1,280 | 195,000 |
| 2007/05/24 | 1,278 | 1,327 | 1,277 | 1,305 | 171,000 |
| 2007/05/23 | 1,250 | 1,285 | 1,222 | 1,282 | 248,000 |
| 2007/05/22 | 1,127 | 1,275 | 1,127 | 1,255 | 362,000 |
| 2007/05/21 | 1,063 | 1,127 | 1,063 | 1,127 | 78,000 |
| 2007/05/18 | 1,070 | 1,115 | 1,045 | 1,063 | 186,000 |
| 2007/05/17 | 1,155 | 1,165 | 1,072 | 1,110 | 160,000 |
| 2007/05/16 | 1,190 | 1,200 | 1,130 | 1,154 | 188,000 |
| 2007/05/15 | 1,180 | 1,200 | 1,170 | 1,182 | 235,000 |
| 2007/05/14 | 1,125 | 1,161 | 1,120 | 1,160 | 180,000 |
| 2007/05/11 | 1,110 | 1,159 | 1,080 | 1,120 | 233,000 |
| 2007/05/10 | 1,170 | 1,170 | 1,120 | 1,120 | 640,000 |
| 2007/05/09 | 1,091 | 1,091 | 1,091 | 1,091 | 203,000 |
| 2007/05/08 | 969 | 1,009 | 965 | 991 | 186,000 |
| 2007/05/07 | 960 | 971 | 944 | 951 | 100,000 |
| 2007/05/02 | 935 | 970 | 935 | 959 | 127,000 |
| 2007/05/01 | 934 | 950 | 923 | 925 | 85,000 |
| 2007/04/27 | 936 | 941 | 914 | 941 | 110,000 |
| 2007/04/26 | 879 | 971 | 871 | 936 | 437,000 |
| 2007/04/25 | 874 | 916 | 844 | 871 | 428,000 |
| 2007/04/24 | 880 | 883 | 865 | 874 | 210,000 |
| 2007/04/23 | 870 | 890 | 863 | 880 | 316,000 |
| 2007/04/20 | 846 | 860 | 846 | 858 | 90,000 |
| 2007/04/19 | 873 | 874 | 845 | 866 | 182,000 |
| 2007/04/18 | 814 | 880 | 814 | 868 | 341,000 |
| 2007/04/17 | 800 | 803 | 790 | 802 | 187,000 |
| 2007/04/16 | 805 | 824 | 801 | 803 | 150,000 |
| 2007/04/13 | 810 | 810 | 788 | 804 | 206,000 |
| 2007/04/12 | 789 | 805 | 774 | 802 | 259,000 |
| 2007/04/11 | 784 | 793 | 774 | 792 | 435,000 |
| 2007/04/10 | 739 | 785 | 726 | 785 | 677,000 |
| 2007/04/09 | 740 | 740 | 702 | 740 | 128,000 |
| 2007/04/06 | 723 | 750 | 720 | 750 | 210,000 |
| 2007/04/05 | 720 | 725 | 716 | 720 | 106,000 |
| 2007/04/04 | 705 | 720 | 700 | 720 | 197,000 |
| 2007/04/03 | 699 | 703 | 695 | 703 | 85,000 |
| 2007/04/02 | 700 | 705 | 680 | 683 | 73,000 |
| 2007/03/30 | 691 | 698 | 675 | 697 | 28,000 |
| 2007/03/29 | 675 | 705 | 670 | 703 | 88,000 |
| 2007/03/28 | 680 | 680 | 671 | 671 | 40,000 |
| 2007/03/27 | 699 | 699 | 680 | 680 | 32,000 |
| 2007/03/26 | 705 | 705 | 690 | 704 | 80,000 |
| 2007/03/23 | 705 | 705 | 694 | 700 | 122,000 |
| 2007/03/22 | 685 | 709 | 685 | 694 | 219,000 |
| 2007/03/20 | 685 | 685 | 670 | 685 | 213,000 |
| 2007/03/19 | 690 | 698 | 678 | 685 | 213,000 |
| 2007/03/16 | 683 | 703 | 670 | 681 | 520,000 |
| 2007/03/15 | 670 | 703 | 659 | 682 | 1,309,000 |
| 2007/03/14 | 700 | 710 | 683 | 685 | 353,000 |
| 2007/03/13 | 680 | 745 | 679 | 713 | 549,000 |
| 2007/03/12 | 670 | 670 | 660 | 667 | 333,000 |
| 2007/03/09 | 644 | 675 | 638 | 663 | 270,000 |
| 2007/03/08 | 630 | 635 | 627 | 631 | 219,000 |
| 2007/03/07 | 630 | 640 | 628 | 630 | 345,000 |
| 2007/03/06 | 669 | 682 | 635 | 640 | 216,000 |
| 2007/03/05 | 668 | 687 | 650 | 661 | 145,000 |
| 2007/03/02 | 698 | 702 | 683 | 683 | 103,000 |
| 2007/03/01 | 679 | 710 | 675 | 699 | 81,000 |
| 2007/02/28 | 674 | 677 | 660 | 672 | 82,000 |
| 2007/02/27 | 686 | 704 | 670 | 704 | 190,000 |
| 2007/02/26 | 709 | 713 | 699 | 708 | 81,000 |
| 2007/02/23 | 701 | 710 | 699 | 704 | 62,000 |
| 2007/02/22 | 683 | 700 | 683 | 700 | 123,000 |
| 2007/02/21 | 653 | 678 | 652 | 673 | 123,000 |
| 2007/02/20 | 655 | 655 | 653 | 653 | 23,000 |
| 2007/02/19 | 651 | 660 | 651 | 652 | 19,000 |
| 2007/02/16 | 657 | 670 | 655 | 660 | 67,000 |
| 2007/02/15 | 681 | 681 | 669 | 669 | 25,000 |
| 2007/02/14 | 690 | 690 | 682 | 682 | 9,000 |
| 2007/02/13 | 698 | 698 | 685 | 696 | 14,000 |
| 2007/02/09 | 671 | 690 | 670 | 690 | 61,000 |
| 2007/02/08 | 692 | 692 | 685 | 685 | 19,000 |
| 2007/02/07 | 693 | 695 | 693 | 695 | 19,000 |
| 2007/02/06 | 705 | 705 | 700 | 700 | 5,000 |
| 2007/02/05 | 695 | 713 | 694 | 713 | 20,000 |
| 2007/02/02 | 705 | 714 | 700 | 710 | 38,000 |
| 2007/02/01 | 691 | 707 | 680 | 705 | 33,000 |
| 2007/01/31 | 710 | 710 | 688 | 691 | 82,000 |
| 2007/01/30 | 669 | 725 | 669 | 706 | 549,000 |
| 2007/01/29 | 658 | 667 | 658 | 667 | 40,000 |
| 2007/01/26 | 655 | 656 | 650 | 654 | 32,000 |
| 2007/01/25 | 663 | 665 | 658 | 660 | 52,000 |
| 2007/01/24 | 672 | 678 | 658 | 660 | 96,000 |
| 2007/01/23 | 666 | 675 | 666 | 672 | 71,000 |
| 2007/01/22 | 665 | 669 | 665 | 666 | 50,000 |
| 2007/01/19 | 668 | 668 | 663 | 664 | 39,000 |
| 2007/01/18 | 655 | 670 | 655 | 668 | 203,000 |
| 2007/01/17 | 627 | 650 | 627 | 650 | 211,000 |
| 2007/01/16 | 648 | 660 | 625 | 626 | 121,000 |
| 2007/01/15 | 670 | 672 | 635 | 648 | 152,000 |
| 2007/01/12 | 685 | 685 | 673 | 675 | 28,000 |
| 2007/01/11 | 690 | 696 | 684 | 684 | 20,000 |
| 2007/01/10 | 697 | 697 | 684 | 690 | 12,000 |
| 2007/01/09 | 710 | 710 | 678 | 690 | 55,000 |
| 2007/01/05 | 727 | 735 | 712 | 723 | 13,000 |
| 2007/01/04 | 734 | 744 | 725 | 727 | 8,000 |