6023 ダイハツディーゼル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 723 | 724 | 723 | 724 | 3,000 | 724 |
| 2006-12-28 | 748 | 748 | 727 | 727 | 42,000 | 727 |
| 2006-12-27 | 733 | 749 | 713 | 748 | 19,000 | 748 |
| 2006-12-26 | 705 | 713 | 705 | 713 | 21,000 | 713 |
| 2006-12-25 | 716 | 716 | 705 | 705 | 23,000 | 705 |
| 2006-12-22 | 730 | 735 | 722 | 722 | 20,000 | 722 |
| 2006-12-21 | 739 | 739 | 730 | 735 | 19,000 | 735 |
| 2006-12-20 | 749 | 749 | 735 | 739 | 42,000 | 739 |
| 2006-12-19 | 756 | 759 | 750 | 754 | 69,000 | 754 |
| 2006-12-18 | 764 | 770 | 748 | 765 | 151,000 | 765 |
| 2006-12-15 | 753 | 770 | 753 | 770 | 46,000 | 770 |
| 2006-12-14 | 770 | 770 | 745 | 752 | 48,000 | 752 |
| 2006-12-13 | 761 | 770 | 752 | 768 | 32,000 | 768 |
| 2006-12-12 | 716 | 751 | 716 | 751 | 49,000 | 751 |
| 2006-12-11 | 720 | 726 | 715 | 715 | 37,000 | 715 |
| 2006-12-08 | 738 | 738 | 723 | 723 | 39,000 | 723 |
| 2006-12-07 | 747 | 764 | 746 | 746 | 19,000 | 746 |
| 2006-12-06 | 760 | 765 | 740 | 765 | 31,000 | 765 |
| 2006-12-05 | 764 | 773 | 762 | 765 | 34,000 | 765 |
| 2006-12-04 | 793 | 793 | 783 | 783 | 5,000 | 783 |
| 2006-12-01 | 785 | 794 | 781 | 781 | 8,000 | 781 |
| 2006-11-30 | 789 | 789 | 781 | 781 | 5,000 | 781 |
| 2006-11-29 | 790 | 790 | 781 | 788 | 6,000 | 788 |
| 2006-11-28 | 775 | 796 | 775 | 796 | 4,000 | 796 |
| 2006-11-27 | 783 | 784 | 783 | 784 | 2,000 | 784 |
| 2006-11-24 | 798 | 798 | 790 | 796 | 13,000 | 796 |
| 2006-11-22 | 784 | 794 | 780 | 790 | 21,000 | 790 |
| 2006-11-21 | 766 | 787 | 766 | 766 | 14,000 | 766 |
| 2006-11-20 | 790 | 797 | 767 | 767 | 33,000 | 767 |
| 2006-11-17 | 800 | 800 | 781 | 785 | 41,000 | 785 |
| 2006-11-16 | 802 | 816 | 800 | 800 | 41,000 | 800 |
| 2006-11-15 | 810 | 818 | 805 | 818 | 51,000 | 818 |
| 2006-11-14 | 795 | 810 | 790 | 809 | 37,000 | 809 |
| 2006-11-13 | 804 | 804 | 777 | 785 | 10,000 | 785 |
| 2006-11-10 | 803 | 824 | 794 | 799 | 180,000 | 799 |
| 2006-11-09 | 785 | 800 | 775 | 800 | 99,000 | 800 |
| 2006-11-08 | 790 | 800 | 761 | 768 | 92,000 | 768 |
| 2006-11-07 | 756 | 790 | 756 | 781 | 83,000 | 781 |
| 2006-11-06 | 736 | 754 | 736 | 748 | 41,000 | 748 |
| 2006-11-02 | 759 | 759 | 725 | 736 | 75,000 | 736 |
| 2006-11-01 | 768 | 768 | 756 | 761 | 49,000 | 761 |
| 2006-10-31 | 773 | 781 | 765 | 765 | 63,000 | 765 |
| 2006-10-30 | 771 | 780 | 750 | 772 | 56,000 | 772 |
| 2006-10-27 | 781 | 793 | 777 | 780 | 94,000 | 780 |
| 2006-10-26 | 790 | 792 | 781 | 785 | 84,000 | 785 |
| 2006-10-25 | 803 | 815 | 790 | 792 | 201,000 | 792 |
| 2006-10-24 | 785 | 808 | 785 | 801 | 342,000 | 801 |
| 2006-10-23 | 757 | 780 | 757 | 775 | 104,000 | 775 |
| 2006-10-20 | 740 | 760 | 735 | 745 | 264,000 | 745 |
| 2006-10-19 | 670 | 705 | 669 | 691 | 74,000 | 691 |
| 2006-10-18 | 662 | 665 | 650 | 665 | 13,000 | 665 |
| 2006-10-17 | 675 | 675 | 663 | 672 | 11,000 | 672 |
| 2006-10-16 | 692 | 692 | 673 | 676 | 32,000 | 676 |
| 2006-10-13 | 653 | 687 | 653 | 687 | 14,000 | 687 |
| 2006-10-12 | 644 | 650 | 630 | 650 | 60,000 | 650 |
| 2006-10-11 | 650 | 650 | 640 | 650 | 67,000 | 650 |
| 2006-10-10 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2006-10-06 | 683 | 683 | 650 | 670 | 87,000 | 670 |
| 2006-10-05 | 702 | 702 | 681 | 693 | 12,000 | 693 |
| 2006-10-04 | 706 | 714 | 688 | 692 | 21,000 | 692 |
| 2006-10-03 | 726 | 727 | 708 | 720 | 29,000 | 720 |
| 2006-10-02 | 729 | 735 | 725 | 728 | 54,000 | 728 |
| 2006-09-29 | 700 | 749 | 700 | 749 | 111,000 | 749 |
| 2006-09-28 | 640 | 696 | 639 | 690 | 85,000 | 690 |
| 2006-09-27 | 605 | 620 | 605 | 620 | 7,000 | 620 |
| 2006-09-26 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 2006-09-25 | 600 | 600 | 598 | 600 | 24,000 | 600 |
| 2006-09-22 | 603 | 604 | 600 | 602 | 25,000 | 602 |
| 2006-09-21 | 600 | 609 | 600 | 606 | 36,000 | 606 |
| 2006-09-20 | 600 | 600 | 592 | 595 | 37,000 | 595 |
| 2006-09-19 | 578 | 620 | 571 | 600 | 147,000 | 600 |
| 2006-09-15 | 607 | 610 | 600 | 605 | 63,000 | 605 |
| 2006-09-14 | 619 | 628 | 600 | 612 | 63,000 | 612 |
| 2006-09-13 | 668 | 669 | 630 | 639 | 141,000 | 639 |
| 2006-09-12 | 683 | 695 | 658 | 658 | 82,000 | 658 |
| 2006-09-11 | 704 | 704 | 685 | 686 | 39,000 | 686 |
| 2006-09-08 | 710 | 712 | 701 | 709 | 26,000 | 709 |
| 2006-09-07 | 709 | 711 | 704 | 711 | 23,000 | 711 |
| 2006-09-06 | 708 | 715 | 706 | 709 | 14,000 | 709 |
| 2006-09-05 | 715 | 715 | 702 | 706 | 21,000 | 706 |
| 2006-09-04 | 709 | 714 | 705 | 708 | 57,000 | 708 |
| 2006-09-01 | 698 | 709 | 698 | 705 | 26,000 | 705 |
| 2006-08-31 | 700 | 700 | 673 | 683 | 58,000 | 683 |
| 2006-08-30 | 699 | 699 | 676 | 680 | 11,000 | 680 |
| 2006-08-29 | 689 | 690 | 671 | 688 | 48,000 | 688 |
| 2006-08-28 | 700 | 702 | 693 | 693 | 32,000 | 693 |
| 2006-08-25 | 740 | 740 | 720 | 720 | 17,000 | 720 |
| 2006-08-24 | 750 | 750 | 736 | 740 | 47,000 | 740 |
| 2006-08-23 | 752 | 760 | 743 | 754 | 36,000 | 754 |
| 2006-08-22 | 765 | 782 | 762 | 770 | 96,000 | 770 |
| 2006-08-21 | 761 | 781 | 761 | 765 | 32,000 | 765 |
| 2006-08-18 | 767 | 775 | 760 | 767 | 41,000 | 767 |
| 2006-08-17 | 770 | 770 | 754 | 757 | 35,000 | 757 |
| 2006-08-16 | 760 | 771 | 740 | 750 | 113,000 | 750 |
| 2006-08-15 | 740 | 750 | 722 | 740 | 22,000 | 740 |
| 2006-08-14 | 706 | 744 | 705 | 740 | 41,000 | 740 |
| 2006-08-11 | 712 | 712 | 700 | 706 | 18,000 | 706 |
| 2006-08-10 | 702 | 713 | 677 | 712 | 68,000 | 712 |
| 2006-08-09 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2006-08-08 | 727 | 727 | 724 | 724 | 5,000 | 724 |
| 2006-08-07 | 743 | 750 | 718 | 719 | 28,000 | 719 |
| 2006-08-04 | 733 | 760 | 710 | 743 | 123,000 | 743 |
| 2006-08-03 | 745 | 745 | 730 | 743 | 17,000 | 743 |
| 2006-08-02 | 770 | 770 | 752 | 759 | 44,000 | 759 |
| 2006-08-01 | 705 | 780 | 705 | 770 | 71,000 | 770 |
| 2006-07-31 | 709 | 719 | 683 | 710 | 185,000 | 710 |
| 2006-07-28 | 691 | 718 | 651 | 696 | 55,000 | 696 |
| 2006-07-27 | 671 | 671 | 638 | 671 | 52,000 | 671 |
| 2006-07-26 | 720 | 720 | 651 | 671 | 55,000 | 671 |
| 2006-07-25 | 732 | 732 | 722 | 722 | 6,000 | 722 |
| 2006-07-24 | 725 | 732 | 716 | 732 | 12,000 | 732 |
| 2006-07-21 | 740 | 744 | 732 | 744 | 12,000 | 744 |
| 2006-07-20 | 737 | 750 | 733 | 750 | 64,000 | 750 |
| 2006-07-19 | 738 | 738 | 718 | 725 | 14,000 | 725 |
| 2006-07-18 | 750 | 750 | 713 | 718 | 24,000 | 718 |
| 2006-07-14 | 775 | 775 | 750 | 750 | 75,000 | 750 |
| 2006-07-13 | 811 | 811 | 780 | 785 | 57,000 | 785 |
| 2006-07-12 | 846 | 846 | 816 | 820 | 48,000 | 820 |
| 2006-07-11 | 870 | 870 | 857 | 866 | 36,000 | 866 |
| 2006-07-10 | 845 | 850 | 828 | 850 | 22,000 | 850 |
| 2006-07-07 | 861 | 861 | 836 | 850 | 56,000 | 850 |
| 2006-07-06 | 898 | 898 | 871 | 871 | 64,000 | 871 |
| 2006-07-05 | 916 | 926 | 910 | 913 | 17,000 | 913 |
| 2006-07-04 | 933 | 939 | 923 | 934 | 68,000 | 934 |
| 2006-07-03 | 933 | 940 | 918 | 935 | 62,000 | 935 |
| 2006-06-30 | 950 | 950 | 930 | 931 | 8,000 | 931 |
| 2006-06-29 | 939 | 939 | 918 | 920 | 34,000 | 920 |
| 2006-06-28 | 935 | 950 | 935 | 941 | 32,000 | 941 |
| 2006-06-27 | 955 | 965 | 935 | 965 | 39,000 | 965 |
| 2006-06-26 | 963 | 975 | 928 | 945 | 183,000 | 945 |
| 2006-06-23 | 881 | 963 | 870 | 963 | 168,000 | 963 |
| 2006-06-22 | 837 | 895 | 826 | 881 | 312,000 | 881 |
| 2006-06-21 | 825 | 850 | 825 | 847 | 22,000 | 847 |
| 2006-06-20 | 855 | 855 | 830 | 830 | 18,000 | 830 |
| 2006-06-19 | 870 | 870 | 833 | 858 | 44,000 | 858 |
| 2006-06-16 | 844 | 865 | 831 | 865 | 81,000 | 865 |
| 2006-06-15 | 787 | 827 | 787 | 814 | 74,000 | 814 |
| 2006-06-14 | 810 | 810 | 750 | 797 | 200,000 | 797 |
| 2006-06-13 | 821 | 829 | 815 | 817 | 64,000 | 817 |
| 2006-06-12 | 820 | 850 | 820 | 832 | 92,000 | 832 |
| 2006-06-09 | 881 | 889 | 830 | 832 | 177,000 | 832 |
| 2006-06-08 | 882 | 898 | 875 | 895 | 52,000 | 895 |
| 2006-06-07 | 874 | 904 | 874 | 888 | 44,000 | 888 |
| 2006-06-06 | 871 | 886 | 871 | 875 | 22,000 | 875 |
| 2006-06-05 | 900 | 905 | 886 | 892 | 29,000 | 892 |
| 2006-06-02 | 915 | 929 | 870 | 900 | 82,000 | 900 |
| 2006-06-01 | 900 | 965 | 890 | 900 | 115,000 | 900 |
| 2006-05-31 | 870 | 900 | 870 | 880 | 63,000 | 880 |
| 2006-05-30 | 922 | 925 | 912 | 915 | 64,000 | 915 |
| 2006-05-29 | 978 | 988 | 953 | 957 | 182,000 | 957 |
| 2006-05-26 | 934 | 970 | 926 | 962 | 175,000 | 962 |
| 2006-05-25 | 880 | 924 | 880 | 905 | 68,000 | 905 |
| 2006-05-24 | 856 | 875 | 854 | 875 | 112,000 | 875 |
| 2006-05-23 | 870 | 890 | 851 | 874 | 175,000 | 874 |
| 2006-05-22 | 925 | 929 | 884 | 888 | 165,000 | 888 |
| 2006-05-19 | 970 | 972 | 920 | 935 | 177,000 | 935 |
| 2006-05-18 | 940 | 990 | 940 | 984 | 75,000 | 984 |
| 2006-05-17 | 999 | 1,000 | 952 | 971 | 127,000 | 971 |
| 2006-05-16 | 975 | 998 | 970 | 991 | 266,000 | 991 |
| 2006-05-15 | 960 | 980 | 955 | 955 | 182,000 | 955 |
| 2006-05-12 | 986 | 1,010 | 971 | 990 | 289,000 | 990 |
| 2006-05-11 | 1,054 | 1,069 | 1,020 | 1,026 | 264,000 | 1,026 |
| 2006-05-10 | 1,040 | 1,114 | 1,031 | 1,069 | 512,000 | 1,069 |
| 2006-05-09 | 967 | 1,067 | 957 | 1,060 | 1,062,000 | 1,060 |
| 2006-05-08 | 967 | 967 | 967 | 967 | 123,000 | 967 |
| 2006-05-02 | 832 | 867 | 830 | 867 | 283,000 | 867 |
| 2006-05-01 | 820 | 868 | 819 | 843 | 422,000 | 843 |
| 2006-04-28 | 779 | 784 | 765 | 768 | 153,000 | 768 |
| 2006-04-27 | 785 | 805 | 785 | 789 | 190,000 | 789 |
| 2006-04-26 | 736 | 808 | 736 | 795 | 687,000 | 795 |
| 2006-04-25 | 825 | 830 | 725 | 726 | 1,289,000 | 726 |
| 2006-04-24 | 770 | 834 | 760 | 825 | 553,000 | 825 |
| 2006-04-21 | 703 | 829 | 703 | 829 | 1,557,000 | 829 |
| 2006-04-20 | 660 | 730 | 640 | 729 | 1,445,000 | 729 |
| 2006-04-19 | 625 | 650 | 619 | 630 | 931,000 | 630 |
| 2006-04-18 | 554 | 608 | 550 | 608 | 106,000 | 608 |
| 2006-04-17 | 562 | 562 | 553 | 555 | 144,000 | 555 |
| 2006-04-14 | 578 | 578 | 560 | 562 | 108,000 | 562 |
| 2006-04-13 | 592 | 592 | 582 | 583 | 61,000 | 583 |
| 2006-04-12 | 600 | 600 | 590 | 594 | 24,000 | 594 |
| 2006-04-11 | 600 | 604 | 595 | 595 | 58,000 | 595 |
| 2006-04-10 | 600 | 600 | 598 | 600 | 24,000 | 600 |
| 2006-04-07 | 607 | 628 | 600 | 600 | 74,000 | 600 |
| 2006-04-06 | 605 | 615 | 605 | 606 | 6,000 | 606 |
| 2006-04-05 | 610 | 610 | 605 | 605 | 38,000 | 605 |
| 2006-04-04 | 624 | 630 | 613 | 613 | 69,000 | 613 |
| 2006-04-03 | 618 | 620 | 608 | 610 | 165,000 | 610 |
| 2006-03-31 | 601 | 619 | 601 | 612 | 94,000 | 612 |
| 2006-03-30 | 600 | 600 | 598 | 599 | 17,000 | 599 |
| 2006-03-29 | 600 | 604 | 599 | 600 | 45,000 | 600 |
| 2006-03-28 | 600 | 605 | 596 | 600 | 94,000 | 600 |
| 2006-03-27 | 590 | 600 | 590 | 599 | 28,000 | 599 |
| 2006-03-24 | 585 | 590 | 585 | 590 | 11,000 | 590 |
| 2006-03-23 | 600 | 600 | 585 | 585 | 22,000 | 585 |
| 2006-03-22 | 593 | 598 | 587 | 589 | 34,000 | 589 |
| 2006-03-20 | 583 | 600 | 581 | 600 | 15,000 | 600 |
| 2006-03-17 | 564 | 590 | 560 | 580 | 29,000 | 580 |
| 2006-03-16 | 575 | 575 | 562 | 571 | 5,000 | 571 |
| 2006-03-15 | 578 | 590 | 560 | 575 | 49,000 | 575 |
| 2006-03-14 | 570 | 588 | 570 | 574 | 41,000 | 574 |
| 2006-03-13 | 562 | 567 | 559 | 560 | 17,000 | 560 |
| 2006-03-10 | 560 | 575 | 560 | 562 | 15,000 | 562 |
| 2006-03-09 | 568 | 568 | 555 | 560 | 9,000 | 560 |
| 2006-03-08 | 552 | 555 | 552 | 552 | 11,000 | 552 |
| 2006-03-07 | 559 | 570 | 554 | 554 | 10,000 | 554 |
| 2006-03-06 | 570 | 580 | 549 | 550 | 25,000 | 550 |
| 2006-03-03 | 590 | 590 | 580 | 581 | 4,000 | 581 |
| 2006-03-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-03-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2006-02-28 | 618 | 618 | 617 | 617 | 7,000 | 617 |
| 2006-02-27 | 630 | 630 | 617 | 625 | 50,000 | 625 |
| 2006-02-24 | 616 | 618 | 616 | 618 | 8,000 | 618 |
| 2006-02-23 | 581 | 620 | 581 | 609 | 22,000 | 609 |
| 2006-02-22 | 570 | 610 | 565 | 600 | 33,000 | 600 |
| 2006-02-21 | 536 | 545 | 526 | 540 | 78,000 | 540 |
| 2006-02-20 | 576 | 600 | 556 | 556 | 55,000 | 556 |
| 2006-02-17 | 656 | 656 | 646 | 656 | 13,000 | 656 |
| 2006-02-16 | 666 | 666 | 665 | 666 | 6,000 | 666 |
| 2006-02-15 | 685 | 685 | 667 | 670 | 15,000 | 670 |
| 2006-02-14 | 655 | 665 | 643 | 665 | 36,000 | 665 |
| 2006-02-13 | 700 | 705 | 695 | 695 | 11,000 | 695 |
| 2006-02-10 | 738 | 738 | 728 | 735 | 115,000 | 735 |
| 2006-02-09 | 729 | 740 | 729 | 730 | 56,000 | 730 |
| 2006-02-08 | 715 | 729 | 715 | 720 | 26,000 | 720 |
| 2006-02-07 | 740 | 740 | 726 | 730 | 13,000 | 730 |
| 2006-02-06 | 735 | 738 | 726 | 736 | 62,000 | 736 |
| 2006-02-03 | 725 | 731 | 723 | 728 | 86,000 | 728 |
| 2006-02-02 | 720 | 735 | 720 | 730 | 79,000 | 730 |
| 2006-02-01 | 731 | 740 | 725 | 740 | 58,000 | 740 |
| 2006-01-31 | 756 | 760 | 735 | 735 | 60,000 | 735 |
| 2006-01-30 | 707 | 739 | 707 | 738 | 138,000 | 738 |
| 2006-01-27 | 700 | 704 | 698 | 701 | 50,000 | 701 |
| 2006-01-26 | 703 | 704 | 700 | 704 | 43,000 | 704 |
| 2006-01-25 | 692 | 705 | 692 | 702 | 30,000 | 702 |
| 2006-01-24 | 691 | 699 | 681 | 690 | 21,000 | 690 |
| 2006-01-23 | 694 | 700 | 685 | 685 | 34,000 | 685 |
| 2006-01-20 | 728 | 730 | 700 | 705 | 98,000 | 705 |
| 2006-01-19 | 662 | 748 | 662 | 748 | 69,000 | 748 |
| 2006-01-18 | 749 | 752 | 680 | 690 | 84,000 | 690 |
| 2006-01-17 | 790 | 798 | 769 | 769 | 88,000 | 769 |
| 2006-01-16 | 790 | 790 | 780 | 790 | 58,000 | 790 |
| 2006-01-13 | 790 | 793 | 785 | 793 | 68,000 | 793 |
| 2006-01-12 | 757 | 795 | 757 | 795 | 103,000 | 795 |
| 2006-01-11 | 731 | 747 | 720 | 747 | 71,000 | 747 |
| 2006-01-10 | 770 | 770 | 728 | 732 | 44,000 | 732 |
| 2006-01-06 | 775 | 775 | 764 | 770 | 51,000 | 770 |
| 2006-01-05 | 771 | 785 | 752 | 775 | 81,000 | 775 |
| 2006-01-04 | 780 | 780 | 771 | 780 | 24,000 | 780 |
分割・併合履歴 ： なし