6023 ダイハツディーゼル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-12-28 | 131 | 140 | 131 | 140 | 8,000 | 140 |
| 2000-12-27 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-12-26 | 150 | 150 | 146 | 146 | 7,000 | 146 |
| 2000-12-25 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2000-12-22 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-12-21 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-12-20 | 152 | 152 | 144 | 145 | 7,000 | 145 |
| 2000-12-19 | 160 | 160 | 155 | 155 | 15,000 | 155 |
| 2000-12-18 | 165 | 165 | 160 | 160 | 10,000 | 160 |
| 2000-12-15 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2000-12-14 | 169 | 169 | 160 | 160 | 12,000 | 160 |
| 2000-12-13 | 165 | 165 | 160 | 160 | 6,000 | 160 |
| 2000-12-12 | 160 | 170 | 160 | 170 | 5,000 | 170 |
| 2000-12-11 | 166 | 166 | 162 | 162 | 16,000 | 162 |
| 2000-12-08 | 165 | 167 | 160 | 160 | 31,000 | 160 |
| 2000-12-07 | 178 | 178 | 160 | 160 | 90,000 | 160 |
| 2000-12-06 | 174 | 200 | 171 | 185 | 224,000 | 185 |
| 2000-12-05 | 169 | 170 | 167 | 169 | 20,000 | 169 |
| 2000-12-04 | 150 | 169 | 150 | 169 | 70,000 | 169 |
| 2000-12-01 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-11-24 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-11-21 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-11-17 | 133 | 133 | 130 | 130 | 3,000 | 130 |
| 2000-11-16 | 133 | 135 | 133 | 135 | 5,000 | 135 |
| 2000-11-14 | 130 | 133 | 130 | 133 | 6,000 | 133 |
| 2000-11-13 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2000-11-09 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-11-08 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-11-07 | 135 | 136 | 135 | 135 | 3,000 | 135 |
| 2000-11-01 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2000-10-30 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-10-26 | 143 | 143 | 136 | 136 | 2,000 | 136 |
| 2000-10-25 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2000-10-24 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-10-20 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-10-19 | 141 | 141 | 130 | 130 | 21,000 | 130 |
| 2000-10-18 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2000-10-13 | 148 | 148 | 145 | 145 | 14,000 | 145 |
| 2000-10-12 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-10-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-10-10 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-10-06 | 150 | 150 | 145 | 145 | 10,000 | 145 |
| 2000-10-05 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-10-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-10-02 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2000-09-29 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-09-28 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-09-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-09-25 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-09-22 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-09-20 | 155 | 155 | 154 | 155 | 4,000 | 155 |
| 2000-09-19 | 154 | 154 | 154 | 154 | 8,000 | 154 |
| 2000-09-08 | 153 | 155 | 153 | 155 | 4,000 | 155 |
| 2000-09-07 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2000-09-05 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2000-09-04 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2000-09-01 | 160 | 160 | 155 | 155 | 6,000 | 155 |
| 2000-08-31 | 156 | 160 | 155 | 160 | 10,000 | 160 |
| 2000-08-30 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-08-29 | 160 | 160 | 155 | 156 | 7,000 | 156 |
| 2000-08-28 | 153 | 160 | 153 | 160 | 13,000 | 160 |
| 2000-08-25 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-08-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-08-22 | 161 | 170 | 161 | 170 | 3,000 | 170 |
| 2000-08-21 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 2000-08-18 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-08-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-08-11 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-08-02 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2000-08-01 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2000-07-28 | 157 | 159 | 156 | 156 | 4,000 | 156 |
| 2000-07-27 | 170 | 170 | 155 | 155 | 4,000 | 155 |
| 2000-07-25 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-07-24 | 170 | 170 | 160 | 160 | 9,000 | 160 |
| 2000-07-21 | 170 | 173 | 170 | 170 | 5,000 | 170 |
| 2000-07-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-07-18 | 177 | 177 | 175 | 175 | 5,000 | 175 |
| 2000-07-17 | 160 | 170 | 160 | 170 | 11,000 | 170 |
| 2000-07-14 | 200 | 200 | 185 | 185 | 18,000 | 185 |
| 2000-07-13 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2000-07-12 | 220 | 220 | 185 | 219 | 85,000 | 219 |
| 2000-07-11 | 184 | 235 | 184 | 235 | 289,000 | 235 |
| 2000-07-10 | 165 | 185 | 162 | 185 | 44,000 | 185 |
| 2000-07-07 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2000-07-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-07-05 | 160 | 160 | 157 | 157 | 14,000 | 157 |
| 2000-07-04 | 159 | 160 | 159 | 160 | 6,000 | 160 |
| 2000-07-03 | 145 | 150 | 145 | 148 | 6,000 | 148 |
| 2000-06-30 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2000-06-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-06-27 | 149 | 150 | 149 | 150 | 5,000 | 150 |
| 2000-06-26 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-06-23 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2000-06-21 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2000-06-20 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-06-15 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-06-14 | 136 | 137 | 136 | 136 | 3,000 | 136 |
| 2000-06-13 | 136 | 136 | 135 | 135 | 3,000 | 135 |
| 2000-06-12 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-06-09 | 134 | 135 | 130 | 130 | 11,000 | 130 |
| 2000-06-08 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-06-07 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-06-06 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-06-05 | 127 | 127 | 127 | 127 | 6,000 | 127 |
| 2000-06-01 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 2000-05-31 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2000-05-26 | 143 | 143 | 125 | 128 | 19,000 | 128 |
| 2000-05-24 | 136 | 138 | 136 | 138 | 5,000 | 138 |
| 2000-05-23 | 125 | 130 | 125 | 128 | 63,000 | 128 |
| 2000-05-19 | 146 | 146 | 146 | 146 | 12,000 | 146 |
| 2000-05-18 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2000-05-17 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2000-05-16 | 147 | 156 | 147 | 147 | 7,000 | 147 |
| 2000-05-15 | 147 | 147 | 147 | 147 | 13,000 | 147 |
| 2000-05-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-05-11 | 120 | 124 | 120 | 124 | 21,000 | 124 |
| 2000-05-08 | 150 | 160 | 150 | 160 | 7,000 | 160 |
| 2000-05-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2000-05-01 | 127 | 153 | 127 | 153 | 3,000 | 153 |
| 2000-04-28 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-04-27 | 142 | 142 | 141 | 142 | 10,000 | 142 |
| 2000-04-26 | 144 | 144 | 140 | 140 | 51,000 | 140 |
| 2000-04-25 | 160 | 160 | 160 | 160 | 15,000 | 160 |
| 2000-04-24 | 110 | 110 | 110 | 110 | 11,000 | 110 |
| 2000-04-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-18 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-04-13 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2000-04-12 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-04-11 | 154 | 154 | 153 | 154 | 4,000 | 154 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-04-05 | 162 | 162 | 155 | 155 | 8,000 | 155 |
| 2000-04-04 | 162 | 164 | 162 | 164 | 2,000 | 164 |
| 2000-04-03 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-03-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-03-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-03-27 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2000-03-24 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-03-21 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2000-03-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-03-16 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-03-14 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2000-03-09 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-03-07 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-03-06 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-03-03 | 160 | 160 | 150 | 150 | 9,000 | 150 |
| 2000-03-02 | 156 | 156 | 150 | 150 | 5,000 | 150 |
| 2000-03-01 | 160 | 160 | 156 | 156 | 5,000 | 156 |
| 2000-02-25 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 2000-02-24 | 156 | 160 | 145 | 150 | 24,000 | 150 |
| 2000-02-23 | 159 | 159 | 155 | 155 | 3,000 | 155 |
| 2000-02-22 | 160 | 160 | 150 | 150 | 11,000 | 150 |
| 2000-02-21 | 162 | 162 | 160 | 160 | 6,000 | 160 |
| 2000-02-18 | 163 | 163 | 162 | 162 | 3,000 | 162 |
| 2000-02-17 | 164 | 165 | 160 | 165 | 24,000 | 165 |
| 2000-02-15 | 165 | 165 | 164 | 164 | 10,000 | 164 |
| 2000-02-14 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2000-02-10 | 165 | 175 | 165 | 175 | 4,000 | 175 |
| 2000-02-09 | 165 | 165 | 164 | 164 | 3,000 | 164 |
| 2000-02-08 | 164 | 165 | 164 | 165 | 6,000 | 165 |
| 2000-02-07 | 174 | 174 | 168 | 168 | 2,000 | 168 |
| 2000-02-04 | 165 | 166 | 164 | 164 | 10,000 | 164 |
| 2000-02-03 | 168 | 168 | 165 | 165 | 8,000 | 165 |
| 2000-02-02 | 170 | 177 | 169 | 169 | 7,000 | 169 |
| 2000-02-01 | 170 | 177 | 168 | 177 | 9,000 | 177 |
| 2000-01-31 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-01-28 | 175 | 175 | 168 | 168 | 5,000 | 168 |
| 2000-01-27 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2000-01-26 | 184 | 184 | 162 | 162 | 22,000 | 162 |
| 2000-01-25 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2000-01-24 | 168 | 185 | 168 | 185 | 25,000 | 185 |
| 2000-01-20 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2000-01-19 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2000-01-18 | 165 | 165 | 163 | 165 | 5,000 | 165 |
| 2000-01-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-01-14 | 163 | 163 | 162 | 162 | 3,000 | 162 |
| 2000-01-13 | 161 | 165 | 161 | 161 | 7,000 | 161 |
| 2000-01-12 | 168 | 168 | 167 | 168 | 5,000 | 168 |
| 2000-01-11 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2000-01-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2000-01-06 | 170 | 170 | 160 | 161 | 7,000 | 161 |
| 2000-01-05 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-01-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
分割・併合履歴 ： なし
