6023 ダイハツディーゼル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 790 | 790 | 751 | 780 | 28,000 | 780 |
| 2005-12-29 | 790 | 795 | 790 | 790 | 16,000 | 790 |
| 2005-12-28 | 793 | 793 | 785 | 790 | 21,000 | 790 |
| 2005-12-27 | 771 | 785 | 770 | 785 | 58,000 | 785 |
| 2005-12-26 | 780 | 780 | 740 | 775 | 65,000 | 775 |
| 2005-12-22 | 749 | 760 | 749 | 755 | 53,000 | 755 |
| 2005-12-21 | 735 | 748 | 730 | 740 | 41,000 | 740 |
| 2005-12-20 | 720 | 740 | 720 | 730 | 89,000 | 730 |
| 2005-12-19 | 710 | 729 | 701 | 710 | 46,000 | 710 |
| 2005-12-16 | 701 | 720 | 700 | 715 | 70,000 | 715 |
| 2005-12-15 | 734 | 736 | 725 | 730 | 75,000 | 730 |
| 2005-12-14 | 699 | 732 | 690 | 725 | 174,000 | 725 |
| 2005-12-13 | 675 | 700 | 675 | 700 | 87,000 | 700 |
| 2005-12-12 | 680 | 680 | 660 | 664 | 36,000 | 664 |
| 2005-12-09 | 642 | 670 | 640 | 650 | 27,000 | 650 |
| 2005-12-08 | 662 | 664 | 640 | 640 | 53,000 | 640 |
| 2005-12-07 | 680 | 681 | 670 | 670 | 53,000 | 670 |
| 2005-12-06 | 680 | 700 | 663 | 700 | 75,000 | 700 |
| 2005-12-05 | 684 | 700 | 680 | 700 | 76,000 | 700 |
| 2005-12-02 | 648 | 674 | 639 | 655 | 86,000 | 655 |
| 2005-12-01 | 618 | 635 | 618 | 630 | 101,000 | 630 |
| 2005-11-30 | 592 | 628 | 592 | 615 | 96,000 | 615 |
| 2005-11-29 | 609 | 611 | 607 | 608 | 70,000 | 608 |
| 2005-11-28 | 600 | 610 | 600 | 607 | 70,000 | 607 |
| 2005-11-25 | 606 | 609 | 599 | 599 | 52,000 | 599 |
| 2005-11-24 | 598 | 610 | 595 | 598 | 217,000 | 598 |
| 2005-11-22 | 580 | 599 | 578 | 595 | 48,000 | 595 |
| 2005-11-21 | 594 | 595 | 582 | 595 | 172,000 | 595 |
| 2005-11-18 | 550 | 565 | 550 | 551 | 40,000 | 551 |
| 2005-11-17 | 560 | 560 | 550 | 550 | 19,000 | 550 |
| 2005-11-16 | 561 | 561 | 520 | 549 | 33,000 | 549 |
| 2005-11-15 | 560 | 562 | 551 | 562 | 36,000 | 562 |
| 2005-11-14 | 560 | 565 | 560 | 560 | 46,000 | 560 |
| 2005-11-11 | 560 | 560 | 553 | 560 | 53,000 | 560 |
| 2005-11-10 | 562 | 562 | 555 | 560 | 60,000 | 560 |
| 2005-11-09 | 565 | 568 | 562 | 562 | 54,000 | 562 |
| 2005-11-08 | 571 | 571 | 562 | 570 | 78,000 | 570 |
| 2005-11-07 | 560 | 570 | 551 | 561 | 273,000 | 561 |
| 2005-11-04 | 526 | 539 | 526 | 536 | 13,000 | 536 |
| 2005-11-02 | 537 | 540 | 535 | 535 | 20,000 | 535 |
| 2005-11-01 | 530 | 545 | 528 | 544 | 36,000 | 544 |
| 2005-10-31 | 530 | 530 | 525 | 530 | 31,000 | 530 |
| 2005-10-28 | 537 | 537 | 525 | 530 | 50,000 | 530 |
| 2005-10-27 | 548 | 548 | 535 | 535 | 118,000 | 535 |
| 2005-10-26 | 517 | 545 | 515 | 545 | 323,000 | 545 |
| 2005-10-25 | 519 | 524 | 512 | 517 | 204,000 | 517 |
| 2005-10-24 | 510 | 514 | 509 | 510 | 75,000 | 510 |
| 2005-10-21 | 477 | 520 | 470 | 500 | 178,000 | 500 |
| 2005-10-20 | 480 | 495 | 473 | 476 | 65,000 | 476 |
| 2005-10-19 | 455 | 470 | 455 | 465 | 47,000 | 465 |
| 2005-10-18 | 457 | 458 | 455 | 456 | 25,000 | 456 |
| 2005-10-17 | 467 | 467 | 462 | 463 | 16,000 | 463 |
| 2005-10-14 | 471 | 471 | 470 | 470 | 11,000 | 470 |
| 2005-10-13 | 465 | 478 | 465 | 478 | 21,000 | 478 |
| 2005-10-12 | 470 | 489 | 464 | 489 | 70,000 | 489 |
| 2005-10-11 | 469 | 469 | 460 | 460 | 100,000 | 460 |
| 2005-10-07 | 470 | 473 | 469 | 470 | 21,000 | 470 |
| 2005-10-06 | 500 | 500 | 467 | 480 | 36,000 | 480 |
| 2005-10-05 | 510 | 518 | 500 | 500 | 93,000 | 500 |
| 2005-10-04 | 492 | 500 | 488 | 500 | 170,000 | 500 |
| 2005-10-03 | 495 | 499 | 486 | 492 | 24,000 | 492 |
| 2005-09-30 | 525 | 530 | 500 | 505 | 62,000 | 505 |
| 2005-09-29 | 550 | 550 | 522 | 532 | 68,000 | 532 |
| 2005-09-28 | 525 | 529 | 505 | 512 | 48,000 | 512 |
| 2005-09-27 | 515 | 530 | 515 | 530 | 49,000 | 530 |
| 2005-09-26 | 510 | 531 | 510 | 520 | 153,000 | 520 |
| 2005-09-22 | 502 | 510 | 482 | 510 | 94,000 | 510 |
| 2005-09-21 | 504 | 504 | 494 | 502 | 121,000 | 502 |
| 2005-09-20 | 480 | 495 | 480 | 494 | 87,000 | 494 |
| 2005-09-16 | 471 | 481 | 471 | 480 | 59,000 | 480 |
| 2005-09-15 | 455 | 477 | 455 | 464 | 51,000 | 464 |
| 2005-09-14 | 476 | 476 | 464 | 465 | 36,000 | 465 |
| 2005-09-13 | 465 | 480 | 461 | 480 | 64,000 | 480 |
| 2005-09-12 | 480 | 480 | 470 | 471 | 59,000 | 471 |
| 2005-09-09 | 484 | 484 | 480 | 480 | 18,000 | 480 |
| 2005-09-08 | 486 | 490 | 475 | 485 | 43,000 | 485 |
| 2005-09-07 | 490 | 490 | 476 | 486 | 27,000 | 486 |
| 2005-09-06 | 494 | 494 | 476 | 484 | 57,000 | 484 |
| 2005-09-05 | 477 | 500 | 461 | 492 | 188,000 | 492 |
| 2005-09-02 | 499 | 499 | 477 | 480 | 68,000 | 480 |
| 2005-09-01 | 498 | 500 | 486 | 491 | 199,000 | 491 |
| 2005-08-31 | 480 | 496 | 471 | 488 | 219,000 | 488 |
| 2005-08-30 | 445 | 485 | 445 | 480 | 511,000 | 480 |
| 2005-08-29 | 425 | 445 | 420 | 444 | 209,000 | 444 |
| 2005-08-26 | 420 | 424 | 417 | 424 | 61,000 | 424 |
| 2005-08-25 | 424 | 424 | 420 | 420 | 48,000 | 420 |
| 2005-08-24 | 426 | 426 | 421 | 424 | 36,000 | 424 |
| 2005-08-23 | 427 | 427 | 425 | 425 | 94,000 | 425 |
| 2005-08-22 | 425 | 430 | 424 | 426 | 57,000 | 426 |
| 2005-08-19 | 425 | 425 | 420 | 423 | 97,000 | 423 |
| 2005-08-18 | 412 | 437 | 412 | 423 | 312,000 | 423 |
| 2005-08-17 | 412 | 412 | 410 | 412 | 53,000 | 412 |
| 2005-08-16 | 412 | 412 | 410 | 412 | 75,000 | 412 |
| 2005-08-15 | 409 | 412 | 408 | 412 | 64,000 | 412 |
| 2005-08-12 | 412 | 412 | 400 | 406 | 24,000 | 406 |
| 2005-08-11 | 413 | 413 | 408 | 411 | 65,000 | 411 |
| 2005-08-10 | 410 | 414 | 408 | 411 | 65,000 | 411 |
| 2005-08-09 | 400 | 411 | 400 | 411 | 83,000 | 411 |
| 2005-08-08 | 400 | 403 | 397 | 400 | 95,000 | 400 |
| 2005-08-05 | 403 | 403 | 401 | 403 | 95,000 | 403 |
| 2005-08-04 | 400 | 402 | 398 | 401 | 157,000 | 401 |
| 2005-08-03 | 400 | 405 | 400 | 400 | 106,000 | 400 |
| 2005-08-02 | 404 | 405 | 399 | 401 | 76,000 | 401 |
| 2005-08-01 | 403 | 405 | 400 | 405 | 93,000 | 405 |
| 2005-07-29 | 405 | 405 | 400 | 401 | 67,000 | 401 |
| 2005-07-28 | 400 | 404 | 394 | 404 | 100,000 | 404 |
| 2005-07-27 | 402 | 406 | 394 | 395 | 98,000 | 395 |
| 2005-07-26 | 390 | 404 | 384 | 398 | 237,000 | 398 |
| 2005-07-25 | 415 | 428 | 405 | 415 | 342,000 | 415 |
| 2005-07-22 | 404 | 415 | 398 | 406 | 511,000 | 406 |
| 2005-07-21 | 377 | 400 | 377 | 397 | 203,000 | 397 |
| 2005-07-20 | 369 | 380 | 369 | 375 | 100,000 | 375 |
| 2005-07-19 | 369 | 370 | 365 | 370 | 53,000 | 370 |
| 2005-07-15 | 365 | 369 | 361 | 369 | 42,000 | 369 |
| 2005-07-14 | 358 | 360 | 355 | 360 | 44,000 | 360 |
| 2005-07-13 | 360 | 360 | 353 | 358 | 27,000 | 358 |
| 2005-07-12 | 365 | 366 | 346 | 353 | 196,000 | 353 |
| 2005-07-11 | 371 | 378 | 365 | 366 | 123,000 | 366 |
| 2005-07-08 | 387 | 387 | 376 | 376 | 68,000 | 376 |
| 2005-07-07 | 390 | 390 | 382 | 387 | 36,000 | 387 |
| 2005-07-06 | 390 | 392 | 385 | 390 | 54,000 | 390 |
| 2005-07-05 | 395 | 400 | 387 | 387 | 56,000 | 387 |
| 2005-07-04 | 380 | 390 | 378 | 390 | 76,000 | 390 |
| 2005-07-01 | 384 | 385 | 376 | 381 | 68,000 | 381 |
| 2005-06-30 | 387 | 389 | 378 | 385 | 54,000 | 385 |
| 2005-06-29 | 388 | 391 | 381 | 386 | 87,000 | 386 |
| 2005-06-28 | 370 | 385 | 370 | 381 | 109,000 | 381 |
| 2005-06-27 | 377 | 380 | 373 | 373 | 139,000 | 373 |
| 2005-06-24 | 380 | 389 | 380 | 389 | 104,000 | 389 |
| 2005-06-23 | 399 | 399 | 387 | 393 | 56,000 | 393 |
| 2005-06-22 | 388 | 397 | 385 | 395 | 178,000 | 395 |
| 2005-06-21 | 403 | 404 | 396 | 398 | 154,000 | 398 |
| 2005-06-20 | 407 | 407 | 402 | 405 | 143,000 | 405 |
| 2005-06-17 | 407 | 407 | 393 | 406 | 271,000 | 406 |
| 2005-06-16 | 419 | 419 | 405 | 410 | 421,000 | 410 |
| 2005-06-15 | 408 | 421 | 403 | 413 | 1,306,000 | 413 |
| 2005-06-14 | 372 | 394 | 367 | 392 | 923,000 | 392 |
| 2005-06-13 | 357 | 368 | 357 | 365 | 350,000 | 365 |
| 2005-06-10 | 361 | 365 | 356 | 357 | 271,000 | 357 |
| 2005-06-09 | 346 | 368 | 345 | 358 | 487,000 | 358 |
| 2005-06-08 | 350 | 355 | 343 | 347 | 293,000 | 347 |
| 2005-06-07 | 357 | 358 | 349 | 350 | 326,000 | 350 |
| 2005-06-06 | 364 | 379 | 351 | 363 | 1,160,000 | 363 |
| 2005-06-03 | 339 | 365 | 337 | 365 | 1,217,000 | 365 |
| 2005-06-02 | 345 | 345 | 335 | 341 | 852,000 | 341 |
| 2005-06-01 | 330 | 348 | 321 | 346 | 1,646,000 | 346 |
| 2005-05-31 | 298 | 330 | 293 | 330 | 1,356,000 | 330 |
| 2005-05-30 | 286 | 293 | 278 | 293 | 239,000 | 293 |
| 2005-05-27 | 250 | 254 | 248 | 249 | 23,000 | 249 |
| 2005-05-26 | 247 | 259 | 243 | 250 | 38,000 | 250 |
| 2005-05-25 | 265 | 266 | 255 | 260 | 26,000 | 260 |
| 2005-05-24 | 268 | 269 | 265 | 265 | 26,000 | 265 |
| 2005-05-23 | 272 | 272 | 267 | 267 | 18,000 | 267 |
| 2005-05-20 | 273 | 280 | 270 | 272 | 27,000 | 272 |
| 2005-05-19 | 263 | 269 | 263 | 268 | 27,000 | 268 |
| 2005-05-18 | 273 | 273 | 252 | 268 | 48,000 | 268 |
| 2005-05-17 | 280 | 280 | 264 | 275 | 45,000 | 275 |
| 2005-05-16 | 282 | 282 | 280 | 280 | 34,000 | 280 |
| 2005-05-13 | 281 | 287 | 280 | 285 | 36,000 | 285 |
| 2005-05-12 | 290 | 290 | 288 | 290 | 15,000 | 290 |
| 2005-05-11 | 290 | 292 | 286 | 290 | 36,000 | 290 |
| 2005-05-10 | 294 | 294 | 290 | 290 | 11,000 | 290 |
| 2005-05-09 | 292 | 294 | 290 | 294 | 26,000 | 294 |
| 2005-05-06 | 296 | 296 | 291 | 292 | 37,000 | 292 |
| 2005-05-02 | 296 | 297 | 295 | 295 | 7,000 | 295 |
| 2005-04-28 | 289 | 295 | 287 | 295 | 29,000 | 295 |
| 2005-04-27 | 285 | 292 | 285 | 288 | 100,000 | 288 |
| 2005-04-26 | 310 | 317 | 293 | 295 | 194,000 | 295 |
| 2005-04-25 | 308 | 311 | 306 | 310 | 34,000 | 310 |
| 2005-04-22 | 315 | 320 | 308 | 313 | 208,000 | 313 |
| 2005-04-21 | 294 | 305 | 290 | 305 | 60,000 | 305 |
| 2005-04-20 | 310 | 310 | 301 | 304 | 257,000 | 304 |
| 2005-04-19 | 274 | 278 | 272 | 278 | 43,000 | 278 |
| 2005-04-18 | 280 | 280 | 261 | 274 | 63,000 | 274 |
| 2005-04-15 | 290 | 293 | 288 | 288 | 32,000 | 288 |
| 2005-04-14 | 293 | 295 | 290 | 295 | 71,000 | 295 |
| 2005-04-13 | 296 | 296 | 293 | 295 | 36,000 | 295 |
| 2005-04-12 | 301 | 303 | 292 | 298 | 42,000 | 298 |
| 2005-04-11 | 302 | 303 | 301 | 302 | 36,000 | 302 |
| 2005-04-08 | 300 | 310 | 300 | 305 | 87,000 | 305 |
| 2005-04-07 | 306 | 307 | 297 | 300 | 87,000 | 300 |
| 2005-04-06 | 309 | 311 | 305 | 305 | 59,000 | 305 |
| 2005-04-05 | 310 | 311 | 305 | 307 | 31,000 | 307 |
| 2005-04-04 | 307 | 310 | 305 | 307 | 16,000 | 307 |
| 2005-04-01 | 307 | 312 | 305 | 310 | 73,000 | 310 |
| 2005-03-31 | 301 | 311 | 300 | 311 | 46,000 | 311 |
| 2005-03-30 | 300 | 304 | 300 | 303 | 83,000 | 303 |
| 2005-03-29 | 296 | 307 | 295 | 305 | 76,000 | 305 |
| 2005-03-28 | 290 | 300 | 287 | 297 | 98,000 | 297 |
| 2005-03-25 | 315 | 315 | 303 | 308 | 103,000 | 308 |
| 2005-03-24 | 308 | 313 | 307 | 312 | 114,000 | 312 |
| 2005-03-23 | 310 | 310 | 306 | 309 | 48,000 | 309 |
| 2005-03-22 | 304 | 311 | 304 | 311 | 54,000 | 311 |
| 2005-03-18 | 313 | 317 | 312 | 312 | 107,000 | 312 |
| 2005-03-17 | 316 | 318 | 311 | 318 | 80,000 | 318 |
| 2005-03-16 | 321 | 323 | 311 | 320 | 207,000 | 320 |
| 2005-03-15 | 326 | 328 | 311 | 320 | 255,000 | 320 |
| 2005-03-14 | 332 | 338 | 323 | 329 | 314,000 | 329 |
| 2005-03-11 | 315 | 327 | 314 | 327 | 461,000 | 327 |
| 2005-03-10 | 308 | 327 | 307 | 312 | 980,000 | 312 |
| 2005-03-09 | 295 | 313 | 295 | 312 | 1,129,000 | 312 |
| 2005-03-08 | 280 | 290 | 280 | 290 | 187,000 | 290 |
| 2005-03-07 | 286 | 287 | 277 | 280 | 93,000 | 280 |
| 2005-03-04 | 277 | 285 | 273 | 284 | 112,000 | 284 |
| 2005-03-03 | 284 | 284 | 274 | 279 | 235,000 | 279 |
| 2005-03-02 | 286 | 287 | 283 | 285 | 113,000 | 285 |
| 2005-03-01 | 284 | 286 | 280 | 281 | 282,000 | 281 |
| 2005-02-28 | 275 | 281 | 275 | 280 | 121,000 | 280 |
| 2005-02-25 | 274 | 276 | 271 | 272 | 65,000 | 272 |
| 2005-02-24 | 272 | 278 | 271 | 275 | 69,000 | 275 |
| 2005-02-23 | 271 | 273 | 268 | 271 | 85,000 | 271 |
| 2005-02-22 | 285 | 285 | 276 | 279 | 139,000 | 279 |
| 2005-02-21 | 283 | 288 | 281 | 284 | 124,000 | 284 |
| 2005-02-18 | 289 | 289 | 281 | 288 | 199,000 | 288 |
| 2005-02-17 | 278 | 290 | 276 | 290 | 660,000 | 290 |
| 2005-02-16 | 265 | 278 | 264 | 278 | 509,000 | 278 |
| 2005-02-15 | 259 | 263 | 255 | 263 | 63,000 | 263 |
| 2005-02-14 | 256 | 260 | 255 | 255 | 48,000 | 255 |
| 2005-02-10 | 258 | 261 | 251 | 251 | 63,000 | 251 |
| 2005-02-09 | 255 | 258 | 250 | 258 | 52,000 | 258 |
| 2005-02-08 | 258 | 258 | 253 | 257 | 14,000 | 257 |
| 2005-02-07 | 265 | 265 | 250 | 255 | 81,000 | 255 |
| 2005-02-04 | 267 | 267 | 260 | 261 | 84,000 | 261 |
| 2005-02-03 | 260 | 269 | 260 | 267 | 119,000 | 267 |
| 2005-02-02 | 262 | 264 | 257 | 262 | 167,000 | 262 |
| 2005-02-01 | 252 | 266 | 251 | 260 | 203,000 | 260 |
| 2005-01-31 | 244 | 249 | 238 | 247 | 61,000 | 247 |
| 2005-01-28 | 243 | 243 | 239 | 242 | 33,000 | 242 |
| 2005-01-27 | 244 | 245 | 242 | 242 | 22,000 | 242 |
| 2005-01-26 | 250 | 251 | 243 | 244 | 34,000 | 244 |
| 2005-01-25 | 241 | 249 | 240 | 249 | 103,000 | 249 |
| 2005-01-24 | 240 | 241 | 240 | 240 | 58,000 | 240 |
| 2005-01-21 | 244 | 244 | 238 | 240 | 54,000 | 240 |
| 2005-01-20 | 251 | 251 | 240 | 245 | 62,000 | 245 |
| 2005-01-19 | 251 | 251 | 248 | 251 | 26,000 | 251 |
| 2005-01-18 | 258 | 258 | 250 | 250 | 50,000 | 250 |
| 2005-01-17 | 255 | 258 | 251 | 258 | 49,000 | 258 |
| 2005-01-14 | 253 | 258 | 253 | 258 | 49,000 | 258 |
| 2005-01-13 | 259 | 262 | 253 | 260 | 100,000 | 260 |
| 2005-01-12 | 266 | 266 | 260 | 262 | 155,000 | 262 |
| 2005-01-11 | 266 | 270 | 265 | 267 | 238,000 | 267 |
| 2005-01-07 | 252 | 260 | 250 | 258 | 149,000 | 258 |
| 2005-01-06 | 247 | 250 | 245 | 249 | 88,000 | 249 |
| 2005-01-05 | 254 | 254 | 241 | 247 | 36,000 | 247 |
| 2005-01-04 | 253 | 254 | 253 | 254 | 16,000 | 254 |
分割・併合履歴 ： なし
