6023 ダイハツディーゼル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 338 | 340 | 331 | 338 | 56,000 | 338 |
| 2009-12-29 | 343 | 350 | 335 | 342 | 126,000 | 342 |
| 2009-12-28 | 321 | 342 | 319 | 339 | 120,000 | 339 |
| 2009-12-25 | 309 | 315 | 309 | 315 | 44,000 | 315 |
| 2009-12-24 | 311 | 312 | 307 | 307 | 159,000 | 307 |
| 2009-12-22 | 305 | 306 | 299 | 306 | 189,000 | 306 |
| 2009-12-21 | 316 | 316 | 302 | 304 | 90,000 | 304 |
| 2009-12-18 | 310 | 316 | 310 | 312 | 28,000 | 312 |
| 2009-12-17 | 315 | 320 | 313 | 313 | 38,000 | 313 |
| 2009-12-16 | 318 | 325 | 315 | 315 | 27,000 | 315 |
| 2009-12-15 | 326 | 326 | 318 | 318 | 18,000 | 318 |
| 2009-12-14 | 330 | 331 | 325 | 325 | 14,000 | 325 |
| 2009-12-11 | 326 | 330 | 325 | 329 | 17,000 | 329 |
| 2009-12-10 | 332 | 332 | 320 | 326 | 44,000 | 326 |
| 2009-12-09 | 331 | 333 | 328 | 328 | 34,000 | 328 |
| 2009-12-08 | 352 | 352 | 339 | 339 | 49,000 | 339 |
| 2009-12-07 | 350 | 361 | 348 | 352 | 71,000 | 352 |
| 2009-12-04 | 335 | 345 | 335 | 345 | 47,000 | 345 |
| 2009-12-03 | 330 | 332 | 326 | 330 | 39,000 | 330 |
| 2009-12-02 | 322 | 329 | 321 | 323 | 21,000 | 323 |
| 2009-12-01 | 311 | 318 | 308 | 318 | 23,000 | 318 |
| 2009-11-30 | 306 | 315 | 306 | 312 | 29,000 | 312 |
| 2009-11-27 | 318 | 318 | 306 | 306 | 58,000 | 306 |
| 2009-11-26 | 323 | 323 | 319 | 319 | 21,000 | 319 |
| 2009-11-25 | 324 | 328 | 322 | 328 | 26,000 | 328 |
| 2009-11-24 | 336 | 336 | 324 | 328 | 12,000 | 328 |
| 2009-11-20 | 323 | 336 | 323 | 336 | 16,000 | 336 |
| 2009-11-19 | 324 | 333 | 315 | 333 | 47,000 | 333 |
| 2009-11-18 | 340 | 340 | 330 | 330 | 40,000 | 330 |
| 2009-11-17 | 353 | 355 | 339 | 344 | 51,000 | 344 |
| 2009-11-16 | 373 | 373 | 350 | 357 | 59,000 | 357 |
| 2009-11-13 | 379 | 379 | 371 | 372 | 7,000 | 372 |
| 2009-11-12 | 378 | 379 | 378 | 379 | 6,000 | 379 |
| 2009-11-11 | 385 | 385 | 376 | 378 | 32,000 | 378 |
| 2009-11-10 | 387 | 388 | 383 | 388 | 6,000 | 388 |
| 2009-11-09 | 380 | 387 | 380 | 387 | 18,000 | 387 |
| 2009-11-06 | 377 | 385 | 377 | 380 | 32,000 | 380 |
| 2009-11-05 | 387 | 387 | 370 | 376 | 43,000 | 376 |
| 2009-11-04 | 389 | 395 | 389 | 390 | 44,000 | 390 |
| 2009-11-02 | 400 | 401 | 390 | 391 | 41,000 | 391 |
| 2009-10-30 | 402 | 403 | 393 | 400 | 40,000 | 400 |
| 2009-10-29 | 400 | 409 | 398 | 398 | 55,000 | 398 |
| 2009-10-28 | 405 | 426 | 400 | 409 | 98,000 | 409 |
| 2009-10-27 | 403 | 409 | 402 | 402 | 24,000 | 402 |
| 2009-10-26 | 408 | 409 | 396 | 403 | 39,000 | 403 |
| 2009-10-23 | 404 | 408 | 400 | 408 | 18,000 | 408 |
| 2009-10-22 | 401 | 402 | 397 | 400 | 24,000 | 400 |
| 2009-10-21 | 401 | 404 | 394 | 402 | 62,000 | 402 |
| 2009-10-20 | 405 | 414 | 405 | 406 | 38,000 | 406 |
| 2009-10-19 | 396 | 403 | 395 | 403 | 29,000 | 403 |
| 2009-10-16 | 399 | 405 | 397 | 400 | 47,000 | 400 |
| 2009-10-15 | 392 | 408 | 390 | 395 | 132,000 | 395 |
| 2009-10-14 | 395 | 395 | 387 | 391 | 86,000 | 391 |
| 2009-10-13 | 419 | 419 | 396 | 400 | 136,000 | 400 |
| 2009-10-09 | 421 | 421 | 411 | 411 | 85,000 | 411 |
| 2009-10-08 | 435 | 436 | 423 | 423 | 33,000 | 423 |
| 2009-10-07 | 445 | 450 | 435 | 435 | 190,000 | 435 |
| 2009-10-06 | 425 | 442 | 425 | 440 | 32,000 | 440 |
| 2009-10-05 | 415 | 420 | 414 | 418 | 25,000 | 418 |
| 2009-10-02 | 416 | 416 | 409 | 415 | 25,000 | 415 |
| 2009-10-01 | 437 | 442 | 430 | 430 | 29,000 | 430 |
| 2009-09-30 | 430 | 442 | 415 | 442 | 42,000 | 442 |
| 2009-09-29 | 426 | 432 | 414 | 432 | 37,000 | 432 |
| 2009-09-28 | 434 | 434 | 420 | 427 | 53,000 | 427 |
| 2009-09-25 | 468 | 468 | 450 | 450 | 59,000 | 450 |
| 2009-09-24 | 492 | 492 | 463 | 470 | 139,000 | 470 |
| 2009-09-18 | 499 | 501 | 489 | 497 | 58,000 | 497 |
| 2009-09-17 | 501 | 503 | 499 | 499 | 33,000 | 499 |
| 2009-09-16 | 498 | 504 | 498 | 501 | 50,000 | 501 |
| 2009-09-15 | 508 | 510 | 500 | 502 | 73,000 | 502 |
| 2009-09-14 | 513 | 513 | 509 | 509 | 34,000 | 509 |
| 2009-09-11 | 515 | 516 | 509 | 514 | 82,000 | 514 |
| 2009-09-10 | 517 | 523 | 513 | 521 | 118,000 | 521 |
| 2009-09-09 | 520 | 524 | 515 | 517 | 39,000 | 517 |
| 2009-09-08 | 520 | 520 | 510 | 520 | 63,000 | 520 |
| 2009-09-07 | 523 | 527 | 521 | 524 | 39,000 | 524 |
| 2009-09-04 | 537 | 537 | 523 | 527 | 36,000 | 527 |
| 2009-09-03 | 537 | 540 | 535 | 537 | 21,000 | 537 |
| 2009-09-02 | 543 | 543 | 536 | 537 | 70,000 | 537 |
| 2009-09-01 | 537 | 550 | 537 | 550 | 40,000 | 550 |
| 2009-08-31 | 540 | 541 | 535 | 537 | 38,000 | 537 |
| 2009-08-28 | 541 | 543 | 540 | 542 | 28,000 | 542 |
| 2009-08-27 | 550 | 550 | 541 | 544 | 77,000 | 544 |
| 2009-08-26 | 551 | 553 | 546 | 550 | 55,000 | 550 |
| 2009-08-25 | 556 | 556 | 549 | 550 | 57,000 | 550 |
| 2009-08-24 | 554 | 557 | 551 | 551 | 45,000 | 551 |
| 2009-08-21 | 550 | 556 | 550 | 552 | 28,000 | 552 |
| 2009-08-20 | 555 | 555 | 547 | 550 | 23,000 | 550 |
| 2009-08-19 | 547 | 548 | 545 | 548 | 20,000 | 548 |
| 2009-08-18 | 545 | 548 | 545 | 545 | 43,000 | 545 |
| 2009-08-17 | 558 | 558 | 548 | 548 | 55,000 | 548 |
| 2009-08-14 | 552 | 565 | 552 | 565 | 63,000 | 565 |
| 2009-08-13 | 546 | 556 | 546 | 552 | 39,000 | 552 |
| 2009-08-12 | 545 | 549 | 544 | 546 | 24,000 | 546 |
| 2009-08-11 | 544 | 550 | 544 | 550 | 20,000 | 550 |
| 2009-08-10 | 540 | 555 | 539 | 554 | 30,000 | 554 |
| 2009-08-07 | 552 | 557 | 535 | 536 | 108,000 | 536 |
| 2009-08-06 | 564 | 564 | 548 | 548 | 84,000 | 548 |
| 2009-08-05 | 575 | 575 | 565 | 565 | 50,000 | 565 |
| 2009-08-04 | 574 | 587 | 565 | 583 | 32,000 | 583 |
| 2009-08-03 | 576 | 579 | 562 | 565 | 65,000 | 565 |
| 2009-07-31 | 603 | 603 | 588 | 591 | 17,000 | 591 |
| 2009-07-30 | 607 | 614 | 591 | 602 | 42,000 | 602 |
| 2009-07-29 | 610 | 614 | 600 | 614 | 17,000 | 614 |
| 2009-07-28 | 612 | 613 | 603 | 607 | 25,000 | 607 |
| 2009-07-27 | 593 | 604 | 591 | 594 | 21,000 | 594 |
| 2009-07-24 | 595 | 604 | 593 | 593 | 22,000 | 593 |
| 2009-07-23 | 607 | 607 | 587 | 595 | 25,000 | 595 |
| 2009-07-22 | 610 | 610 | 592 | 610 | 22,000 | 610 |
| 2009-07-21 | 583 | 610 | 568 | 610 | 14,000 | 610 |
| 2009-07-17 | 576 | 582 | 575 | 580 | 16,000 | 580 |
| 2009-07-16 | 581 | 585 | 566 | 566 | 28,000 | 566 |
| 2009-07-15 | 564 | 564 | 547 | 554 | 14,000 | 554 |
| 2009-07-14 | 573 | 590 | 538 | 554 | 67,000 | 554 |
| 2009-07-13 | 600 | 610 | 565 | 568 | 53,000 | 568 |
| 2009-07-10 | 620 | 620 | 612 | 620 | 30,000 | 620 |
| 2009-07-09 | 615 | 615 | 608 | 610 | 27,000 | 610 |
| 2009-07-08 | 621 | 622 | 615 | 615 | 26,000 | 615 |
| 2009-07-07 | 628 | 630 | 620 | 621 | 35,000 | 621 |
| 2009-07-06 | 628 | 628 | 620 | 623 | 20,000 | 623 |
| 2009-07-03 | 610 | 630 | 608 | 630 | 32,000 | 630 |
| 2009-07-02 | 629 | 629 | 620 | 620 | 6,000 | 620 |
| 2009-07-01 | 628 | 632 | 622 | 625 | 31,000 | 625 |
| 2009-06-30 | 625 | 635 | 625 | 633 | 30,000 | 633 |
| 2009-06-29 | 628 | 635 | 615 | 615 | 30,000 | 615 |
| 2009-06-26 | 610 | 630 | 610 | 630 | 69,000 | 630 |
| 2009-06-25 | 596 | 602 | 595 | 600 | 32,000 | 600 |
| 2009-06-24 | 595 | 602 | 595 | 598 | 26,000 | 598 |
| 2009-06-23 | 605 | 605 | 598 | 598 | 36,000 | 598 |
| 2009-06-22 | 620 | 620 | 610 | 614 | 25,000 | 614 |
| 2009-06-19 | 633 | 634 | 621 | 621 | 20,000 | 621 |
| 2009-06-18 | 632 | 632 | 620 | 625 | 21,000 | 625 |
| 2009-06-17 | 647 | 655 | 636 | 638 | 15,000 | 638 |
| 2009-06-16 | 650 | 654 | 640 | 640 | 45,000 | 640 |
| 2009-06-15 | 655 | 665 | 641 | 660 | 48,000 | 660 |
| 2009-06-12 | 642 | 649 | 642 | 649 | 34,000 | 649 |
| 2009-06-11 | 636 | 647 | 630 | 647 | 73,000 | 647 |
| 2009-06-10 | 605 | 627 | 605 | 627 | 63,000 | 627 |
| 2009-06-09 | 645 | 645 | 614 | 614 | 66,000 | 614 |
| 2009-06-08 | 649 | 661 | 645 | 646 | 25,000 | 646 |
| 2009-06-05 | 666 | 666 | 643 | 648 | 55,000 | 648 |
| 2009-06-04 | 648 | 680 | 636 | 659 | 134,000 | 659 |
| 2009-06-03 | 610 | 650 | 607 | 650 | 165,000 | 650 |
| 2009-06-02 | 600 | 613 | 589 | 595 | 128,000 | 595 |
| 2009-06-01 | 590 | 591 | 586 | 590 | 22,000 | 590 |
| 2009-05-29 | 585 | 586 | 580 | 586 | 30,000 | 586 |
| 2009-05-28 | 572 | 582 | 571 | 578 | 26,000 | 578 |
| 2009-05-27 | 576 | 580 | 567 | 570 | 53,000 | 570 |
| 2009-05-26 | 589 | 589 | 565 | 567 | 72,000 | 567 |
| 2009-05-25 | 577 | 592 | 577 | 577 | 36,000 | 577 |
| 2009-05-22 | 582 | 586 | 576 | 577 | 15,000 | 577 |
| 2009-05-21 | 585 | 590 | 576 | 576 | 18,000 | 576 |
| 2009-05-20 | 583 | 595 | 581 | 595 | 66,000 | 595 |
| 2009-05-19 | 583 | 585 | 570 | 570 | 27,000 | 570 |
| 2009-05-18 | 578 | 578 | 565 | 566 | 34,000 | 566 |
| 2009-05-15 | 588 | 590 | 578 | 588 | 9,000 | 588 |
| 2009-05-14 | 597 | 597 | 580 | 588 | 26,000 | 588 |
| 2009-05-13 | 587 | 607 | 584 | 600 | 187,000 | 600 |
| 2009-05-12 | 570 | 598 | 553 | 587 | 68,000 | 587 |
| 2009-05-11 | 576 | 588 | 573 | 574 | 44,000 | 574 |
| 2009-05-08 | 580 | 583 | 568 | 573 | 53,000 | 573 |
| 2009-05-07 | 560 | 594 | 560 | 584 | 87,000 | 584 |
| 2009-05-01 | 520 | 547 | 520 | 536 | 93,000 | 536 |
| 2009-04-30 | 513 | 528 | 510 | 510 | 110,000 | 510 |
| 2009-04-28 | 554 | 554 | 502 | 502 | 93,000 | 502 |
| 2009-04-27 | 553 | 568 | 547 | 555 | 100,000 | 555 |
| 2009-04-24 | 557 | 569 | 551 | 551 | 87,000 | 551 |
| 2009-04-23 | 585 | 590 | 552 | 567 | 165,000 | 567 |
| 2009-04-22 | 592 | 595 | 563 | 594 | 106,000 | 594 |
| 2009-04-21 | 530 | 599 | 525 | 592 | 205,000 | 592 |
| 2009-04-20 | 573 | 579 | 546 | 546 | 126,000 | 546 |
| 2009-04-17 | 588 | 590 | 562 | 565 | 162,000 | 565 |
| 2009-04-16 | 608 | 614 | 587 | 587 | 171,000 | 587 |
| 2009-04-15 | 619 | 623 | 605 | 612 | 170,000 | 612 |
| 2009-04-14 | 593 | 626 | 591 | 626 | 111,000 | 626 |
| 2009-04-13 | 592 | 599 | 585 | 595 | 84,000 | 595 |
| 2009-04-10 | 603 | 603 | 590 | 596 | 38,000 | 596 |
| 2009-04-09 | 605 | 605 | 596 | 599 | 29,000 | 599 |
| 2009-04-08 | 604 | 605 | 592 | 596 | 24,000 | 596 |
| 2009-04-07 | 618 | 619 | 590 | 605 | 70,000 | 605 |
| 2009-04-06 | 606 | 619 | 600 | 618 | 67,000 | 618 |
| 2009-04-03 | 620 | 620 | 582 | 583 | 52,000 | 583 |
| 2009-04-02 | 583 | 609 | 581 | 609 | 53,000 | 609 |
| 2009-04-01 | 571 | 572 | 565 | 568 | 55,000 | 568 |
| 2009-03-31 | 563 | 576 | 563 | 567 | 19,000 | 567 |
| 2009-03-30 | 580 | 590 | 563 | 565 | 28,000 | 565 |
| 2009-03-27 | 584 | 597 | 576 | 579 | 83,000 | 579 |
| 2009-03-26 | 592 | 597 | 565 | 568 | 144,000 | 568 |
| 2009-03-25 | 595 | 609 | 592 | 593 | 62,000 | 593 |
| 2009-03-24 | 634 | 634 | 610 | 614 | 37,000 | 614 |
| 2009-03-23 | 616 | 619 | 601 | 614 | 34,000 | 614 |
| 2009-03-19 | 639 | 639 | 617 | 632 | 50,000 | 632 |
| 2009-03-18 | 623 | 648 | 622 | 639 | 86,000 | 639 |
| 2009-03-17 | 614 | 620 | 604 | 614 | 77,000 | 614 |
| 2009-03-16 | 599 | 625 | 599 | 614 | 118,000 | 614 |
| 2009-03-13 | 570 | 587 | 570 | 582 | 54,000 | 582 |
| 2009-03-12 | 534 | 573 | 534 | 564 | 103,000 | 564 |
| 2009-03-11 | 517 | 535 | 517 | 534 | 19,000 | 534 |
| 2009-03-10 | 521 | 521 | 516 | 520 | 8,000 | 520 |
| 2009-03-09 | 518 | 528 | 518 | 521 | 10,000 | 521 |
| 2009-03-06 | 509 | 528 | 508 | 528 | 35,000 | 528 |
| 2009-03-05 | 515 | 516 | 508 | 510 | 24,000 | 510 |
| 2009-03-04 | 510 | 514 | 505 | 514 | 24,000 | 514 |
| 2009-03-03 | 497 | 504 | 497 | 502 | 20,000 | 502 |
| 2009-03-02 | 515 | 515 | 496 | 509 | 35,000 | 509 |
| 2009-02-27 | 506 | 506 | 501 | 503 | 47,000 | 503 |
| 2009-02-26 | 522 | 522 | 505 | 521 | 34,000 | 521 |
| 2009-02-25 | 497 | 522 | 489 | 522 | 62,000 | 522 |
| 2009-02-24 | 480 | 483 | 476 | 482 | 28,000 | 482 |
| 2009-02-23 | 493 | 493 | 480 | 480 | 37,000 | 480 |
| 2009-02-20 | 505 | 505 | 484 | 488 | 58,000 | 488 |
| 2009-02-19 | 511 | 516 | 511 | 511 | 31,000 | 511 |
| 2009-02-18 | 497 | 507 | 497 | 507 | 26,000 | 507 |
| 2009-02-17 | 508 | 508 | 500 | 500 | 56,000 | 500 |
| 2009-02-16 | 503 | 517 | 503 | 508 | 23,000 | 508 |
| 2009-02-13 | 509 | 513 | 507 | 513 | 37,000 | 513 |
| 2009-02-12 | 520 | 524 | 507 | 515 | 47,000 | 515 |
| 2009-02-10 | 540 | 540 | 517 | 520 | 82,000 | 520 |
| 2009-02-09 | 553 | 556 | 548 | 550 | 47,000 | 550 |
| 2009-02-06 | 560 | 574 | 559 | 561 | 69,000 | 561 |
| 2009-02-05 | 530 | 570 | 530 | 560 | 134,000 | 560 |
| 2009-02-04 | 529 | 539 | 527 | 527 | 125,000 | 527 |
| 2009-02-03 | 514 | 519 | 509 | 519 | 34,000 | 519 |
| 2009-02-02 | 499 | 528 | 495 | 518 | 42,000 | 518 |
| 2009-01-30 | 497 | 502 | 494 | 494 | 55,000 | 494 |
| 2009-01-29 | 545 | 549 | 514 | 517 | 123,000 | 517 |
| 2009-01-28 | 501 | 545 | 501 | 525 | 45,000 | 525 |
| 2009-01-27 | 503 | 510 | 496 | 503 | 46,000 | 503 |
| 2009-01-26 | 500 | 505 | 495 | 495 | 8,000 | 495 |
| 2009-01-23 | 500 | 500 | 496 | 500 | 7,000 | 500 |
| 2009-01-22 | 511 | 515 | 498 | 503 | 51,000 | 503 |
| 2009-01-21 | 514 | 515 | 503 | 509 | 34,000 | 509 |
| 2009-01-20 | 521 | 528 | 498 | 515 | 66,000 | 515 |
| 2009-01-19 | 565 | 565 | 541 | 541 | 22,000 | 541 |
| 2009-01-16 | 570 | 590 | 555 | 564 | 31,000 | 564 |
| 2009-01-15 | 569 | 577 | 560 | 567 | 49,000 | 567 |
| 2009-01-14 | 588 | 588 | 558 | 588 | 84,000 | 588 |
| 2009-01-13 | 577 | 577 | 560 | 569 | 29,000 | 569 |
| 2009-01-09 | 580 | 583 | 575 | 583 | 11,000 | 583 |
| 2009-01-08 | 594 | 594 | 580 | 582 | 36,000 | 582 |
| 2009-01-07 | 570 | 610 | 570 | 604 | 99,000 | 604 |
| 2009-01-06 | 580 | 580 | 563 | 564 | 12,000 | 564 |
| 2009-01-05 | 592 | 592 | 580 | 581 | 24,000 | 581 |
分割・併合履歴 ： なし