6023 ダイハツディーゼル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	254	254	245	249	22,000	249
2004-12-29	246	249	243	249	20,000	249
2004-12-28	250	255	249	249	35,000	249
2004-12-27	256	257	248	249	47,000	249
2004-12-24	240	257	237	249	118,000	249
2004-12-22	240	240	233	239	30,000	239
2004-12-21	240	241	239	239	29,000	239
2004-12-20	242	244	234	239	63,000	239
2004-12-17	249	249	242	246	39,000	246
2004-12-16	249	249	245	245	3,000	245
2004-12-15	242	250	242	250	20,000	250
2004-12-14	245	247	242	246	48,000	246
2004-12-13	247	247	243	245	43,000	245
2004-12-10	245	246	245	245	27,000	245
2004-12-09	250	252	241	245	72,000	245
2004-12-08	245	254	245	254	32,000	254
2004-12-07	259	259	252	253	64,000	253
2004-12-06	260	262	252	262	120,000	262
2004-12-03	272	272	252	262	140,000	262
2004-12-02	270	275	265	267	362,000	267
2004-12-01	240	267	240	266	325,000	266
2004-11-30	234	260	234	255	136,000	255
2004-11-29	232	242	225	234	58,000	234
2004-11-26	230	238	223	235	58,000	235
2004-11-25	231	235	231	232	20,000	232
2004-11-24	244	245	236	240	28,000	240
2004-11-22	251	257	240	245	39,000	245
2004-11-19	265	265	250	258	148,000	258
2004-11-18	245	265	230	265	235,000	265
2004-11-17	250	255	236	245	350,000	245
2004-11-16	223	250	223	250	484,000	250
2004-11-15	215	220	213	220	73,000	220
2004-11-12	209	213	209	213	20,000	213
2004-11-11	215	219	205	205	66,000	205
2004-11-10	205	215	205	215	75,000	215
2004-11-09	205	207	205	207	21,000	207
2004-11-08	204	210	190	210	70,000	210
2004-11-05	203	204	201	204	18,000	204
2004-11-04	205	205	204	204	24,000	204
2004-11-02	202	205	201	205	11,000	205
2004-11-01	205	205	201	201	6,000	201
2004-10-29	209	210	205	205	26,000	205
2004-10-28	207	210	206	206	39,000	206
2004-10-27	205	205	203	203	20,000	203
2004-10-26	200	204	200	203	41,000	203
2004-10-25	200	206	200	206	50,000	206
2004-10-22	200	201	195	198	42,000	198
2004-10-21	199	199	196	198	33,000	198
2004-10-20	200	200	196	200	18,000	200
2004-10-19	197	201	197	201	15,000	201
2004-10-18	200	200	198	200	5,000	200
2004-10-15	205	205	200	200	21,000	200
2004-10-14	207	207	205	205	26,000	205
2004-10-13	211	211	210	210	5,000	210
2004-10-12	212	213	210	212	42,000	212
2004-10-08	205	211	205	210	24,000	210
2004-10-07	213	214	207	207	47,000	207
2004-10-06	196	210	196	207	124,000	207
2004-10-05	198	200	193	200	10,000	200
2004-10-04	192	200	192	200	17,000	200
2004-10-01	201	201	198	200	11,000	200
2004-09-30	197	202	197	202	7,000	202
2004-09-29	199	203	199	203	3,000	203
2004-09-28	205	205	205	205	1,000	205
2004-09-27	191	204	191	204	14,000	204
2004-09-24	204	205	200	205	14,000	205
2004-09-22	200	204	200	204	5,000	204
2004-09-21	206	207	201	205	6,000	205
2004-09-17	205	208	200	208	9,000	208
2004-09-16	208	208	200	208	19,000	208
2004-09-15	210	210	208	208	18,000	208
2004-09-14	206	207	201	206	26,000	206
2004-09-13	202	205	201	204	18,000	204
2004-09-10	200	202	197	202	35,000	202
2004-09-09	202	204	201	204	9,000	204
2004-09-08	200	205	200	205	16,000	205
2004-09-07	200	206	200	205	23,000	205
2004-09-06	199	203	199	203	16,000	203
2004-09-03	199	200	197	200	17,000	200
2004-09-02	199	199	197	197	10,000	197
2004-09-01	199	205	198	198	33,000	198
2004-08-31	195	198	195	198	4,000	198
2004-08-30	196	199	196	199	3,000	199
2004-08-27	196	199	195	199	8,000	199
2004-08-26	194	197	189	197	11,000	197
2004-08-25	185	188	180	188	12,000	188
2004-08-24	185	185	182	185	8,000	185
2004-08-23	185	185	181	185	6,000	185
2004-08-20	183	184	180	184	11,000	184
2004-08-19	180	183	180	183	9,000	183
2004-08-18	180	181	180	181	12,000	181
2004-08-17	182	182	176	181	17,000	181
2004-08-16	174	174	174	174	2,000	174
2004-08-13	180	185	170	185	20,000	185
2004-08-12	181	181	180	180	4,000	180
2004-08-10	182	185	182	185	11,000	185
2004-08-09	183	184	180	184	6,000	184
2004-08-06	183	184	180	184	12,000	184
2004-08-05	181	184	181	184	19,000	184
2004-08-04	187	187	181	186	7,000	186
2004-08-03	189	189	185	189	12,000	189
2004-08-02	188	190	187	190	10,000	190
2004-07-30	190	191	187	190	24,000	190
2004-07-29	198	198	190	190	38,000	190
2004-07-28	191	201	191	191	19,000	191
2004-07-27	203	205	195	200	42,000	200
2004-07-26	208	210	201	210	33,000	210
2004-07-23	214	214	210	210	17,000	210
2004-07-22	215	215	212	214	8,000	214
2004-07-21	214	215	212	215	15,000	215
2004-07-20	215	215	210	210	7,000	210
2004-07-16	210	211	210	211	5,000	211
2004-07-15	211	213	210	210	34,000	210
2004-07-14	222	222	210	210	67,000	210
2004-07-13	220	222	220	222	21,000	222
2004-07-12	220	220	216	216	3,000	216
2004-07-09	214	215	212	215	16,000	215
2004-07-08	215	215	213	215	8,000	215
2004-07-07	215	215	208	213	19,000	213
2004-07-06	210	215	210	215	22,000	215
2004-07-05	220	220	212	214	6,000	214
2004-07-02	222	222	220	222	40,000	222
2004-07-01	223	224	221	222	34,000	222
2004-06-30	225	225	223	223	27,000	223
2004-06-29	225	225	223	223	14,000	223
2004-06-28	228	228	221	224	24,000	224
2004-06-25	228	228	223	225	12,000	225
2004-06-24	228	232	223	228	79,000	228
2004-06-23	214	225	213	223	40,000	223
2004-06-22	220	220	210	213	16,000	213
2004-06-21	214	222	211	222	63,000	222
2004-06-18	212	213	210	210	28,000	210
2004-06-17	212	212	211	212	20,000	212
2004-06-16	211	214	206	213	47,000	213
2004-06-15	214	215	206	210	70,000	210
2004-06-14	214	216	214	216	22,000	216
2004-06-11	215	217	214	215	20,000	215
2004-06-10	213	214	207	214	26,000	214
2004-06-09	216	216	212	213	18,000	213
2004-06-08	215	218	210	215	75,000	215
2004-06-07	212	218	209	218	14,000	218
2004-06-04	207	212	207	212	10,000	212
2004-06-03	211	220	205	205	47,000	205
2004-06-02	218	227	212	217	13,000	217
2004-06-01	206	218	206	218	31,000	218
2004-05-31	215	215	207	215	28,000	215
2004-05-28	223	227	217	220	25,000	220
2004-05-27	231	231	221	230	19,000	230
2004-05-26	226	231	226	231	14,000	231
2004-05-25	235	235	226	227	17,000	227
2004-05-24	227	235	225	235	32,000	235
2004-05-21	230	238	230	234	30,000	234
2004-05-20	240	240	224	231	89,000	231
2004-05-19	215	234	215	232	76,000	232
2004-05-18	184	212	184	212	74,000	212
2004-05-17	220	220	180	193	129,000	193
2004-05-14	233	240	215	223	105,000	223
2004-05-13	250	252	243	243	51,000	243
2004-05-12	246	254	241	253	79,000	253
2004-05-11	245	250	235	241	97,000	241
2004-05-10	270	270	250	260	231,000	260
2004-05-07	277	277	269	271	177,000	271
2004-05-06	270	279	270	277	324,000	277
2004-04-30	271	271	265	270	207,000	270
2004-04-28	272	273	267	271	388,000	271
2004-04-27	256	266	253	262	566,000	262
2004-04-26	299	300	245	253	1,767,000	253
2004-04-23	263	281	263	277	717,000	277
2004-04-22	250	272	245	262	647,000	262
2004-04-21	238	258	231	250	963,000	250
2004-04-20	203	222	192	216	989,000	216
2004-04-19	174	199	166	198	532,000	198
2004-04-16	157	169	157	169	67,000	169
2004-04-15	163	165	161	161	44,000	161
2004-04-14	161	165	159	165	26,000	165
2004-04-13	159	162	159	160	24,000	160
2004-04-12	156	160	155	156	62,000	156
2004-04-09	162	162	157	158	33,000	158
2004-04-08	167	167	164	164	16,000	164
2004-04-07	166	167	165	167	22,000	167
2004-04-06	167	167	165	165	30,000	165
2004-04-05	169	169	165	167	52,000	167
2004-04-02	160	169	160	165	71,000	165
2004-04-01	161	162	160	162	20,000	162
2004-03-31	164	164	161	161	28,000	161
2004-03-30	169	169	164	164	30,000	164
2004-03-29	162	170	160	165	103,000	165
2004-03-26	161	162	159	159	52,000	159
2004-03-25	158	162	158	160	20,000	160
2004-03-24	159	160	157	157	33,000	157
2004-03-23	158	158	155	157	27,000	157
2004-03-22	152	159	152	159	15,000	159
2004-03-19	154	154	151	152	40,000	152
2004-03-18	160	160	151	154	97,000	154
2004-03-17	160	161	157	159	44,000	159
2004-03-16	157	161	155	161	46,000	161
2004-03-15	155	159	155	157	32,000	157
2004-03-12	158	161	155	157	54,000	157
2004-03-11	155	158	153	158	27,000	158
2004-03-10	156	158	153	157	64,000	157
2004-03-09	157	158	153	156	111,000	156
2004-03-08	153	156	152	153	211,000	153
2004-03-05	151	152	146	146	90,000	146
2004-03-04	144	150	140	148	291,000	148
2004-03-03	142	143	141	143	33,000	143
2004-03-02	142	144	140	143	47,000	143
2004-03-01	140	145	140	141	24,000	141
2004-02-27	144	144	139	140	42,000	140
2004-02-26	140	142	136	142	34,000	142
2004-02-25	138	142	135	139	70,000	139
2004-02-24	138	138	136	138	49,000	138
2004-02-23	137	138	136	138	23,000	138
2004-02-20	137	137	135	137	8,000	137
2004-02-19	136	137	134	135	23,000	135
2004-02-18	140	140	133	134	44,000	134
2004-02-17	136	137	135	137	11,000	137
2004-02-16	136	136	136	136	3,000	136
2004-02-13	137	137	136	137	9,000	137
2004-02-12	138	140	138	138	13,000	138
2004-02-10	138	138	138	138	5,000	138
2004-02-09	140	144	135	135	19,000	135
2004-02-06	140	142	133	133	15,000	133
2004-02-05	138	143	136	143	23,000	143
2004-02-04	135	143	135	138	16,000	138
2004-02-03	135	135	135	135	1,000	135
2004-02-02	136	140	135	136	10,000	136
2004-01-30	137	139	136	136	12,000	136
2004-01-29	142	142	139	139	13,000	139
2004-01-28	143	146	142	142	15,000	142
2004-01-27	138	148	138	148	58,000	148
2004-01-26	140	149	140	143	25,000	143
2004-01-23	149	150	145	149	34,000	149
2004-01-22	145	150	144	149	49,000	149
2004-01-21	143	154	141	152	170,000	152
2004-01-20	139	142	139	140	56,000	140
2004-01-19	138	145	133	137	49,000	137
2004-01-16	130	134	130	131	28,000	131
2004-01-15	129	129	129	129	6,000	129
2004-01-14	122	127	122	127	19,000	127
2004-01-13	130	130	121	125	20,000	125
2004-01-09	129	130	127	127	19,000	127
2004-01-08	126	130	123	130	17,000	130
2004-01-07	131	131	128	129	19,000	129
2004-01-06	130	131	128	130	43,000	130
2004-01-05	121	127	121	127	16,000	127

分割・併合履歴：なし