6023 ダイハツディーゼル(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	119	119	118	119	13,000	119
2003-12-29	116	118	115	116	15,000	116
2003-12-26	109	112	109	112	16,000	112
2003-12-25	106	107	105	106	35,000	106
2003-12-24	106	108	105	107	38,000	107
2003-12-22	106	106	106	106	3,000	106
2003-12-19	110	111	106	106	17,000	106
2003-12-18	107	107	107	107	2,000	107
2003-12-17	107	111	107	111	41,000	111
2003-12-16	106	107	105	107	12,000	107
2003-12-15	106	107	105	105	17,000	105
2003-12-12	108	108	103	103	16,000	103
2003-12-11	107	107	107	107	1,000	107
2003-12-10	106	106	106	106	1,000	106
2003-12-09	110	111	105	105	15,000	105
2003-12-08	114	114	110	110	5,000	110
2003-12-05	109	109	109	109	4,000	109
2003-12-04	111	112	111	111	5,000	111
2003-12-03	111	111	111	111	12,000	111
2003-12-02	111	113	111	111	12,000	111
2003-12-01	110	111	105	111	22,000	111
2003-11-27	111	111	109	111	31,000	111
2003-11-26	103	106	103	106	2,000	106
2003-11-25	102	106	100	106	15,000	106
2003-11-21	100	102	100	102	14,000	102
2003-11-20	100	102	95	100	58,000	100
2003-11-19	100	100	99	100	9,000	100
2003-11-18	100	102	99	99	65,000	99
2003-11-17	109	109	103	103	23,000	103
2003-11-14	112	112	110	112	10,000	112
2003-11-13	111	111	111	111	2,000	111
2003-11-12	111	113	110	110	16,000	110
2003-11-11	111	111	110	110	16,000	110
2003-11-10	119	119	110	113	53,000	113
2003-11-07	121	121	116	116	29,000	116
2003-11-06	124	125	120	120	17,000	120
2003-11-05	125	125	124	124	3,000	124
2003-11-04	125	126	122	126	18,000	126
2003-10-31	122	124	122	124	6,000	124
2003-10-30	123	125	123	125	14,000	125
2003-10-29	125	125	123	123	3,000	123
2003-10-28	124	128	123	123	18,000	123
2003-10-27	127	127	123	125	24,000	125
2003-10-24	127	127	124	124	11,000	124
2003-10-23	131	131	122	122	35,000	122
2003-10-22	133	133	132	132	8,000	132
2003-10-21	132	132	132	132	7,000	132
2003-10-20	127	130	125	130	30,000	130
2003-10-17	128	128	128	128	12,000	128
2003-10-16	130	132	128	132	17,000	132
2003-10-15	130	130	128	129	11,000	129
2003-10-14	134	134	130	130	15,000	130
2003-10-10	132	134	132	134	4,000	134
2003-10-09	133	133	132	132	4,000	132
2003-10-08	138	138	135	135	24,000	135
2003-10-07	135	139	135	135	11,000	135
2003-10-06	130	134	130	132	20,000	132
2003-10-03	130	130	128	128	21,000	128
2003-10-02	130	130	127	128	33,000	128
2003-10-01	130	130	129	130	11,000	130
2003-09-30	133	133	128	130	7,000	130
2003-09-29	130	130	128	130	12,000	130
2003-09-26	135	140	133	133	26,000	133
2003-09-25	138	138	135	135	21,000	135
2003-09-24	135	140	135	136	17,000	136
2003-09-22	140	140	138	138	19,000	138
2003-09-19	141	142	141	141	14,000	141
2003-09-18	144	144	141	141	19,000	141
2003-09-17	145	145	142	142	8,000	142
2003-09-16	147	147	140	144	21,000	144
2003-09-12	142	149	142	147	18,000	147
2003-09-11	140	147	139	147	57,000	147
2003-09-10	140	140	139	140	17,000	140
2003-09-09	141	141	139	139	16,000	139
2003-09-08	145	145	134	139	37,000	139
2003-09-05	142	143	139	143	29,000	143
2003-09-04	144	144	137	137	137,000	137
2003-09-03	151	151	145	145	57,000	145
2003-09-02	151	153	148	149	59,000	149
2003-09-01	144	151	142	150	83,000	150
2003-08-29	148	161	148	158	87,000	158
2003-08-28	160	160	147	154	108,000	154
2003-08-27	148	165	148	162	709,000	162
2003-08-26	139	149	139	149	361,000	149
2003-08-25	134	135	133	135	24,000	135
2003-08-22	132	137	132	136	42,000	136
2003-08-21	132	132	130	132	14,000	132
2003-08-20	134	134	130	132	23,000	132
2003-08-19	129	132	126	129	45,000	129
2003-08-18	129	129	125	125	12,000	125
2003-08-15	123	124	122	124	35,000	124
2003-08-14	120	121	120	120	12,000	120
2003-08-13	121	123	120	123	17,000	123
2003-08-12	120	123	119	121	22,000	121
2003-08-11	121	123	120	123	28,000	123
2003-08-08	121	121	121	121	9,000	121
2003-08-07	125	125	120	121	16,000	121
2003-08-06	123	125	123	125	16,000	125
2003-08-05	127	127	123	123	11,000	123
2003-08-04	124	127	123	123	53,000	123
2003-08-01	125	125	119	125	40,000	125
2003-07-31	123	123	121	123	16,000	123
2003-07-30	125	125	124	125	14,000	125
2003-07-29	126	126	122	122	16,000	122
2003-07-28	122	127	120	122	32,000	122
2003-07-25	125	127	124	124	24,000	124
2003-07-24	122	124	122	124	5,000	124
2003-07-23	127	127	120	121	36,000	121
2003-07-22	122	130	122	127	25,000	127
2003-07-18	118	125	118	122	43,000	122
2003-07-17	127	127	117	117	102,000	117
2003-07-16	138	139	128	129	165,000	129
2003-07-15	152	154	132	135	734,000	135
2003-07-14	126	152	123	148	1,855,000	148
2003-07-11	107	107	102	102	26,000	102
2003-07-10	107	108	105	106	70,000	106
2003-07-09	103	107	103	105	52,000	105
2003-07-08	109	110	104	104	46,000	104
2003-07-07	106	110	106	109	14,000	109
2003-07-04	106	106	106	106	2,000	106
2003-07-03	115	115	105	105	35,000	105
2003-07-02	110	116	109	113	104,000	113
2003-07-01	109	109	108	109	39,000	109
2003-06-30	110	110	107	108	42,000	108
2003-06-27	106	107	105	107	21,000	107
2003-06-26	104	108	104	105	26,000	105
2003-06-25	103	105	100	105	45,000	105
2003-06-24	103	103	101	101	24,000	101
2003-06-23	103	105	100	101	41,000	101
2003-06-20	104	108	103	103	18,000	103
2003-06-19	107	107	100	105	21,000	105
2003-06-18	100	100	100	100	1,000	100
2003-06-17	103	103	99	99	16,000	99
2003-06-16	105	105	100	100	36,000	100
2003-06-13	104	109	103	103	48,000	103
2003-06-12	108	110	103	105	45,000	105
2003-06-11	120	122	108	108	175,000	108
2003-06-10	105	117	102	115	137,000	115
2003-06-09	103	108	102	106	152,000	106
2003-06-06	101	103	101	102	98,000	102
2003-06-05	99	100	97	100	103,000	100
2003-06-04	97	104	94	98	192,000	98
2003-06-03	93	99	93	99	89,000	99
2003-06-02	92	93	92	93	10,000	93
2003-05-30	92	92	92	92	12,000	92
2003-05-29	93	94	91	91	51,000	91
2003-05-28	90	93	90	93	18,000	93
2003-05-27	92	92	90	90	17,000	90
2003-05-26	91	94	90	91	38,000	91
2003-05-23	92	93	91	91	34,000	91
2003-05-22	92	92	90	91	19,000	91
2003-05-21	93	93	91	91	86,000	91
2003-05-20	88	90	88	90	7,000	90
2003-05-19	87	89	87	88	27,000	88
2003-05-16	88	88	87	88	16,000	88
2003-05-15	86	87	86	87	14,000	87
2003-05-14	87	90	86	86	11,000	86
2003-05-13	89	90	88	88	23,000	88
2003-05-12	88	88	88	88	5,000	88
2003-05-09	86	86	85	86	17,000	86
2003-05-08	86	88	86	86	12,000	86
2003-05-07	87	88	87	88	6,000	88
2003-05-06	87	88	87	88	8,000	88
2003-05-02	88	88	88	88	9,000	88
2003-05-01	87	87	87	87	7,000	87
2003-04-30	86	90	86	87	20,000	87
2003-04-28	88	88	86	86	13,000	86
2003-04-25	91	91	88	91	34,000	91
2003-04-24	93	93	90	90	42,000	90
2003-04-23	91	95	90	92	110,000	92
2003-04-22	88	89	87	89	8,000	89
2003-04-21	87	90	87	90	24,000	90
2003-04-18	85	87	85	87	11,000	87
2003-04-17	84	85	84	85	11,000	85
2003-04-16	83	84	83	84	7,000	84
2003-04-15	83	83	81	81	6,000	81
2003-04-14	83	83	80	80	9,000	80
2003-04-11	84	85	83	83	17,000	83
2003-04-10	82	83	82	83	18,000	83
2003-04-09	82	82	82	82	6,000	82
2003-04-08	81	82	81	82	8,000	82
2003-04-07	80	81	80	81	2,000	81
2003-04-04	80	80	80	80	12,000	80
2003-04-03	78	80	78	80	14,000	80
2003-04-02	79	79	78	78	33,000	78
2003-03-31	80	80	79	79	3,000	79
2003-03-28	80	80	79	79	4,000	79
2003-03-27	80	80	79	79	12,000	79
2003-03-26	82	82	81	81	2,000	81
2003-03-25	83	83	82	83	20,000	83
2003-03-24	82	83	82	83	15,000	83
2003-03-20	80	81	80	81	24,000	81
2003-03-18	79	80	79	80	13,000	80
2003-03-14	79	79	79	79	6,000	79
2003-03-13	79	79	79	79	14,000	79
2003-03-12	78	79	78	79	11,000	79
2003-03-11	80	80	75	80	33,000	80
2003-03-10	84	84	80	80	20,000	80
2003-03-07	86	86	85	85	12,000	85
2003-03-06	86	87	86	86	18,000	86
2003-03-05	86	86	86	86	3,000	86
2003-03-04	86	87	85	86	10,000	86
2003-03-03	86	86	85	86	10,000	86
2003-02-27	86	86	86	86	1,000	86
2003-02-26	83	85	83	85	3,000	85
2003-02-25	89	89	85	85	25,000	85
2003-02-24	87	88	87	88	7,000	88
2003-02-21	89	89	87	88	25,000	88
2003-02-20	91	92	90	90	22,000	90
2003-02-19	92	92	90	92	23,000	92
2003-02-18	93	93	91	93	23,000	93
2003-02-17	88	93	88	93	52,000	93
2003-02-14	86	88	86	87	31,000	87
2003-02-13	85	88	85	85	98,000	85
2003-02-12	85	88	84	84	110,000	84
2003-02-10	86	86	84	84	21,000	84
2003-02-07	85	86	85	86	5,000	86
2003-02-06	85	85	84	85	22,000	85
2003-02-05	85	85	85	85	3,000	85
2003-02-04	86	86	86	86	1,000	86
2003-02-03	83	84	83	84	7,000	84
2003-01-31	80	83	80	83	3,000	83
2003-01-30	81	84	80	84	8,000	84
2003-01-29	85	85	82	82	5,000	82
2003-01-28	85	85	82	84	23,000	84
2003-01-27	85	87	85	87	16,000	87
2003-01-24	87	88	86	88	10,000	88
2003-01-23	87	87	87	87	5,000	87
2003-01-22	89	89	88	88	18,000	88
2003-01-21	88	90	86	90	13,000	90
2003-01-20	89	89	86	87	13,000	87
2003-01-17	88	92	88	92	10,000	92
2003-01-16	86	88	86	88	11,000	88
2003-01-15	83	86	83	86	21,000	86
2003-01-14	82	83	81	83	9,000	83
2003-01-10	83	83	83	83	14,000	83
2003-01-09	82	84	82	83	15,000	83
2003-01-08	84	84	84	84	2,000	84
2003-01-06	91	91	90	90	16,000	90

分割・併合履歴：なし