6023 ダイハツディーゼル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-12-25 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-12-21 | 98 | 98 | 95 | 95 | 11,000 | 95 |
| 2001-12-20 | 98 | 98 | 96 | 98 | 6,000 | 98 |
| 2001-12-19 | 103 | 103 | 98 | 98 | 5,000 | 98 |
| 2001-12-18 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2001-12-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-12-14 | 110 | 110 | 105 | 105 | 10,000 | 105 |
| 2001-12-13 | 115 | 115 | 110 | 110 | 5,000 | 110 |
| 2001-12-12 | 115 | 115 | 115 | 115 | 9,000 | 115 |
| 2001-12-11 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2001-12-10 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2001-12-07 | 105 | 105 | 104 | 104 | 4,000 | 104 |
| 2001-12-06 | 103 | 106 | 103 | 104 | 21,000 | 104 |
| 2001-12-05 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2001-12-04 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2001-12-03 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 2001-11-30 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-11-29 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2001-11-28 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2001-11-27 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2001-11-26 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2001-11-22 | 121 | 121 | 116 | 116 | 6,000 | 116 |
| 2001-11-21 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 2001-11-20 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2001-11-16 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2001-11-15 | 120 | 120 | 116 | 116 | 3,000 | 116 |
| 2001-11-14 | 123 | 123 | 121 | 121 | 4,000 | 121 |
| 2001-11-13 | 123 | 123 | 122 | 122 | 3,000 | 122 |
| 2001-11-09 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-11-06 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2001-11-05 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-11-01 | 127 | 127 | 126 | 126 | 5,000 | 126 |
| 2001-10-31 | 127 | 127 | 126 | 126 | 5,000 | 126 |
| 2001-10-29 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2001-10-25 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2001-10-24 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-10-23 | 119 | 120 | 119 | 120 | 6,000 | 120 |
| 2001-10-22 | 120 | 120 | 119 | 119 | 5,000 | 119 |
| 2001-10-19 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2001-10-18 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2001-10-17 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-10-16 | 128 | 130 | 128 | 130 | 10,000 | 130 |
| 2001-10-15 | 121 | 121 | 118 | 118 | 5,000 | 118 |
| 2001-10-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-10-10 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-10-04 | 118 | 121 | 118 | 121 | 3,000 | 121 |
| 2001-10-02 | 110 | 115 | 110 | 115 | 12,000 | 115 |
| 2001-10-01 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2001-09-26 | 121 | 121 | 120 | 120 | 2,000 | 120 |
| 2001-09-25 | 130 | 130 | 125 | 125 | 9,000 | 125 |
| 2001-09-21 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2001-09-19 | 124 | 125 | 124 | 125 | 5,000 | 125 |
| 2001-09-17 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-09-14 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2001-09-13 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-09-12 | 130 | 130 | 125 | 125 | 4,000 | 125 |
| 2001-09-07 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2001-09-06 | 131 | 131 | 130 | 130 | 6,000 | 130 |
| 2001-09-05 | 133 | 133 | 131 | 131 | 3,000 | 131 |
| 2001-09-04 | 133 | 140 | 133 | 140 | 4,000 | 140 |
| 2001-09-03 | 140 | 140 | 133 | 133 | 10,000 | 133 |
| 2001-08-27 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2001-08-23 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-08-17 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-08-16 | 136 | 136 | 130 | 130 | 5,000 | 130 |
| 2001-08-15 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2001-08-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-08-08 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2001-08-07 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-08-06 | 137 | 137 | 135 | 135 | 4,000 | 135 |
| 2001-08-02 | 142 | 142 | 136 | 136 | 4,000 | 136 |
| 2001-08-01 | 140 | 142 | 140 | 142 | 3,000 | 142 |
| 2001-07-30 | 142 | 142 | 140 | 140 | 5,000 | 140 |
| 2001-07-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-07-24 | 140 | 140 | 135 | 137 | 7,000 | 137 |
| 2001-07-23 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2001-07-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-07-13 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2001-07-12 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2001-07-11 | 149 | 149 | 140 | 141 | 16,000 | 141 |
| 2001-07-10 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-07-09 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2001-07-06 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-07-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-07-03 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2001-07-02 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-06-28 | 138 | 140 | 138 | 140 | 3,000 | 140 |
| 2001-06-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-06-26 | 136 | 136 | 136 | 136 | 6,000 | 136 |
| 2001-06-25 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2001-06-21 | 140 | 140 | 136 | 136 | 6,000 | 136 |
| 2001-06-20 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2001-06-19 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2001-06-18 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2001-06-07 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-06-06 | 141 | 145 | 140 | 140 | 11,000 | 140 |
| 2001-06-05 | 145 | 145 | 141 | 141 | 8,000 | 141 |
| 2001-06-04 | 145 | 146 | 145 | 145 | 5,000 | 145 |
| 2001-06-01 | 144 | 145 | 144 | 145 | 6,000 | 145 |
| 2001-05-31 | 142 | 142 | 140 | 140 | 12,000 | 140 |
| 2001-05-30 | 145 | 145 | 144 | 144 | 6,000 | 144 |
| 2001-05-29 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-05-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-05-25 | 148 | 148 | 142 | 142 | 14,000 | 142 |
| 2001-05-24 | 145 | 148 | 145 | 148 | 4,000 | 148 |
| 2001-05-22 | 148 | 148 | 147 | 148 | 4,000 | 148 |
| 2001-05-18 | 144 | 150 | 144 | 150 | 11,000 | 150 |
| 2001-05-17 | 149 | 149 | 144 | 144 | 2,000 | 144 |
| 2001-05-16 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2001-05-15 | 148 | 155 | 147 | 147 | 11,000 | 147 |
| 2001-05-14 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-05-11 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2001-05-10 | 150 | 150 | 140 | 140 | 12,000 | 140 |
| 2001-05-09 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2001-05-08 | 150 | 150 | 148 | 150 | 7,000 | 150 |
| 2001-05-07 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-05-02 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-05-01 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-04-27 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2001-04-26 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-04-25 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2001-04-24 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2001-04-23 | 145 | 147 | 145 | 147 | 8,000 | 147 |
| 2001-04-19 | 143 | 143 | 142 | 143 | 4,000 | 143 |
| 2001-04-18 | 142 | 144 | 140 | 143 | 19,000 | 143 |
| 2001-04-17 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-04-16 | 143 | 143 | 141 | 141 | 3,000 | 141 |
| 2001-04-13 | 141 | 141 | 140 | 140 | 22,000 | 140 |
| 2001-04-11 | 138 | 140 | 138 | 140 | 4,000 | 140 |
| 2001-04-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-04-06 | 140 | 140 | 139 | 139 | 7,000 | 139 |
| 2001-04-05 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2001-04-04 | 138 | 138 | 137 | 137 | 4,000 | 137 |
| 2001-04-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-04-02 | 145 | 145 | 139 | 139 | 7,000 | 139 |
| 2001-03-30 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-03-29 | 143 | 143 | 137 | 137 | 5,000 | 137 |
| 2001-03-27 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2001-03-23 | 145 | 147 | 140 | 147 | 10,000 | 147 |
| 2001-03-21 | 137 | 137 | 136 | 136 | 4,000 | 136 |
| 2001-03-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-03-16 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2001-03-15 | 140 | 140 | 135 | 135 | 4,000 | 135 |
| 2001-03-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-03-13 | 142 | 145 | 139 | 139 | 5,000 | 139 |
| 2001-03-09 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-03-07 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2001-03-06 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2001-03-05 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-03-01 | 149 | 149 | 141 | 141 | 16,000 | 141 |
| 2001-02-28 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-02-27 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-02-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-02-23 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2001-02-22 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2001-02-21 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-02-19 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2001-02-16 | 142 | 150 | 140 | 150 | 12,000 | 150 |
| 2001-02-15 | 142 | 142 | 141 | 141 | 10,000 | 141 |
| 2001-02-14 | 140 | 145 | 140 | 145 | 5,000 | 145 |
| 2001-02-13 | 150 | 150 | 140 | 140 | 8,000 | 140 |
| 2001-02-06 | 151 | 160 | 151 | 156 | 12,000 | 156 |
| 2001-02-05 | 141 | 142 | 141 | 142 | 101,000 | 142 |
| 2001-02-02 | 150 | 150 | 142 | 142 | 12,000 | 142 |
| 2001-02-01 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 2001-01-31 | 148 | 148 | 147 | 147 | 4,000 | 147 |
| 2001-01-30 | 144 | 144 | 140 | 140 | 5,000 | 140 |
| 2001-01-29 | 140 | 143 | 140 | 143 | 6,000 | 143 |
| 2001-01-26 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2001-01-25 | 140 | 140 | 135 | 135 | 8,000 | 135 |
| 2001-01-24 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2001-01-19 | 131 | 132 | 131 | 132 | 2,000 | 132 |
| 2001-01-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-01-16 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2001-01-15 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2001-01-12 | 130 | 130 | 125 | 125 | 25,000 | 125 |
| 2001-01-11 | 139 | 139 | 125 | 125 | 4,000 | 125 |
| 2001-01-10 | 132 | 132 | 130 | 131 | 27,000 | 131 |
| 2001-01-09 | 140 | 140 | 139 | 139 | 10,000 | 139 |
| 2001-01-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-01-04 | 140 | 140 | 140 | 140 | 7,000 | 140 |
分割・併合履歴 ： なし