6023 ダイハツディーゼル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	300	301	296	300	69,000	300
2010-12-29	301	301	298	300	56,000	300
2010-12-28	302	302	298	301	38,000	301
2010-12-27	298	304	297	300	47,000	300
2010-12-24	308	308	299	299	83,000	299
2010-12-22	310	313	308	308	42,000	308
2010-12-21	312	312	307	310	21,000	310
2010-12-20	314	314	307	311	109,000	311
2010-12-17	314	320	311	311	158,000	311
2010-12-16	304	316	304	311	304,000	311
2010-12-15	293	301	293	301	251,000	301
2010-12-14	288	291	288	291	77,000	291
2010-12-13	289	290	285	288	83,000	288
2010-12-10	293	293	287	289	94,000	289
2010-12-09	287	291	287	290	128,000	290
2010-12-08	288	290	286	286	86,000	286
2010-12-07	293	293	288	289	57,000	289
2010-12-06	289	294	289	294	41,000	294
2010-12-03	293	293	288	290	27,000	290
2010-12-02	294	297	292	293	27,000	293
2010-12-01	291	296	290	291	29,000	291
2010-11-30	296	296	292	292	36,000	292
2010-11-29	292	298	290	297	32,000	297
2010-11-26	296	299	292	292	67,000	292
2010-11-25	304	304	296	299	94,000	299
2010-11-24	291	296	282	296	106,000	296
2010-11-22	290	295	282	295	147,000	295
2010-11-19	292	293	280	289	99,000	289
2010-11-18	290	292	277	292	102,000	292
2010-11-17	281	288	279	288	97,000	288
2010-11-16	282	286	278	284	70,000	284
2010-11-15	272	280	269	280	17,000	280
2010-11-12	273	276	270	273	36,000	273
2010-11-11	280	284	273	277	82,000	277
2010-11-10	259	282	259	278	168,000	278
2010-11-09	264	264	261	262	18,000	262
2010-11-08	263	268	263	264	32,000	264
2010-11-05	258	264	257	263	66,000	263
2010-11-04	243	256	242	256	74,000	256
2010-11-02	244	248	242	243	105,000	243
2010-11-01	252	253	248	250	52,000	250
2010-10-29	255	259	250	252	117,000	252
2010-10-28	263	263	260	260	79,000	260
2010-10-27	260	265	260	263	38,000	263
2010-10-26	262	265	261	262	41,000	262
2010-10-25	271	271	263	266	70,000	266
2010-10-22	267	270	267	268	23,000	268
2010-10-21	267	271	266	269	39,000	269
2010-10-20	270	270	266	270	64,000	270
2010-10-19	269	271	266	271	48,000	271
2010-10-18	276	276	269	269	51,000	269
2010-10-15	286	286	272	275	84,000	275
2010-10-14	276	279	274	278	32,000	278
2010-10-13	278	280	273	274	60,000	274
2010-10-12	280	280	270	270	55,000	270
2010-10-08	286	295	279	280	53,000	280
2010-10-07	280	291	279	286	56,000	286
2010-10-06	275	280	270	280	38,000	280
2010-10-05	270	274	270	274	4,000	274
2010-10-04	275	277	270	270	13,000	270
2010-10-01	280	281	272	275	30,000	275
2010-09-30	273	277	272	273	14,000	273
2010-09-29	278	281	269	278	41,000	278
2010-09-28	267	280	267	278	29,000	278
2010-09-27	271	277	265	269	53,000	269
2010-09-24	278	278	273	276	36,000	276
2010-09-22	285	285	282	282	63,000	282
2010-09-21	290	290	285	285	55,000	285
2010-09-17	287	290	286	290	49,000	290
2010-09-16	288	288	286	287	25,000	287
2010-09-15	286	288	286	287	45,000	287
2010-09-14	284	287	284	286	42,000	286
2010-09-13	287	288	284	284	25,000	284
2010-09-10	282	289	282	284	26,000	284
2010-09-09	281	283	281	281	45,000	281
2010-09-08	280	281	277	281	27,000	281
2010-09-07	284	284	283	284	12,000	284
2010-09-06	283	285	282	284	32,000	284
2010-09-03	282	283	280	283	30,000	283
2010-09-02	280	285	276	282	66,000	282
2010-09-01	263	276	263	273	74,000	273
2010-08-31	261	264	260	260	126,000	260
2010-08-30	259	266	259	264	61,000	264
2010-08-27	257	260	256	256	41,000	256
2010-08-26	252	258	252	255	57,000	255
2010-08-25	247	255	246	251	114,000	251
2010-08-24	250	252	249	250	56,000	250
2010-08-23	259	259	254	255	34,000	255
2010-08-20	262	265	259	260	95,000	260
2010-08-19	263	266	262	264	54,000	264
2010-08-18	266	266	263	264	78,000	264
2010-08-17	266	268	266	268	9,000	268
2010-08-16	274	274	266	269	59,000	269
2010-08-13	270	275	268	274	45,000	274
2010-08-12	270	273	262	273	78,000	273
2010-08-11	281	281	276	276	46,000	276
2010-08-10	282	283	281	282	30,000	282
2010-08-09	287	287	281	284	27,000	284
2010-08-06	286	288	286	288	33,000	288
2010-08-05	288	291	286	286	41,000	286
2010-08-04	295	295	289	289	30,000	289
2010-08-03	296	298	296	296	29,000	296
2010-08-02	298	298	294	294	17,000	294
2010-07-30	293	296	291	296	32,000	296
2010-07-29	295	296	291	293	75,000	293
2010-07-28	291	300	291	298	111,000	298
2010-07-27	290	292	288	288	27,000	288
2010-07-26	290	295	288	288	37,000	288
2010-07-23	289	291	284	286	30,000	286
2010-07-22	287	287	285	285	23,000	285
2010-07-21	288	290	286	287	22,000	287
2010-07-20	288	289	286	286	53,000	286
2010-07-16	298	300	295	296	24,000	296
2010-07-15	304	304	300	300	22,000	300
2010-07-14	304	304	300	304	35,000	304
2010-07-13	301	304	298	299	49,000	299
2010-07-12	300	303	300	301	18,000	301
2010-07-09	303	303	301	301	16,000	301
2010-07-08	303	306	301	301	57,000	301
2010-07-07	303	303	300	300	7,000	300
2010-07-06	304	307	300	306	13,000	306
2010-07-05	290	304	290	304	30,000	304
2010-07-02	297	297	294	294	27,000	294
2010-07-01	304	304	291	299	62,000	299
2010-06-30	300	306	299	303	40,000	303
2010-06-29	314	315	307	309	67,000	309
2010-06-28	313	313	309	310	61,000	310
2010-06-25	319	319	311	313	80,000	313
2010-06-24	320	323	316	316	61,000	316
2010-06-23	313	318	306	317	82,000	317
2010-06-22	310	317	310	316	129,000	316
2010-06-21	297	307	297	304	100,000	304
2010-06-18	306	307	296	297	108,000	297
2010-06-17	315	315	303	304	45,000	304
2010-06-16	320	324	315	315	110,000	315
2010-06-15	295	314	293	314	267,000	314
2010-06-14	281	293	280	293	307,000	293
2010-06-11	285	285	276	279	468,000	279
2010-06-10	284	284	276	281	240,000	281
2010-06-09	298	299	285	288	316,000	288
2010-06-08	300	303	300	301	100,000	301
2010-06-07	305	305	301	302	93,000	302
2010-06-04	311	317	310	311	93,000	311
2010-06-03	309	310	305	307	116,000	307
2010-06-02	310	313	302	303	193,000	303
2010-06-01	315	317	312	314	38,000	314
2010-05-31	310	316	310	315	31,000	315
2010-05-28	323	326	314	315	151,000	315
2010-05-27	303	321	303	318	137,000	318
2010-05-26	314	315	302	302	222,000	302
2010-05-25	315	319	310	310	62,000	310
2010-05-24	314	322	314	316	88,000	316
2010-05-21	311	320	308	317	184,000	317
2010-05-20	327	337	327	335	68,000	335
2010-05-19	311	339	311	339	114,000	339
2010-05-18	338	339	319	323	197,000	323
2010-05-17	352	353	332	338	119,000	338
2010-05-14	345	357	342	352	149,000	352
2010-05-13	345	352	342	345	228,000	345
2010-05-12	355	363	335	339	336,000	339
2010-05-11	384	384	354	359	303,000	359
2010-05-10	392	393	375	377	204,000	377
2010-05-07	395	400	375	392	344,000	392
2010-05-06	422	436	417	424	203,000	424
2010-04-30	413	437	412	432	386,000	432
2010-04-28	389	412	389	412	207,000	412
2010-04-27	392	408	387	397	309,000	397
2010-04-26	366	400	366	388	379,000	388
2010-04-23	368	368	360	362	49,000	362
2010-04-22	368	368	363	365	26,000	365
2010-04-21	365	370	365	368	49,000	368
2010-04-20	360	364	360	362	42,000	362
2010-04-19	360	360	355	359	40,000	359
2010-04-16	372	372	365	366	38,000	366
2010-04-15	368	373	365	369	59,000	369
2010-04-14	365	367	353	360	68,000	360
2010-04-13	375	375	364	365	95,000	365
2010-04-12	369	374	368	371	109,000	371
2010-04-09	366	371	366	369	63,000	369
2010-04-08	364	373	364	366	126,000	366
2010-04-07	362	367	362	366	102,000	366
2010-04-06	364	364	356	359	89,000	359
2010-04-05	354	361	354	360	66,000	360
2010-04-02	353	354	351	353	36,000	353
2010-04-01	346	350	345	350	65,000	350
2010-03-31	354	354	343	345	102,000	345
2010-03-30	358	358	352	355	39,000	355
2010-03-29	355	357	352	357	65,000	357
2010-03-26	362	366	361	363	154,000	363
2010-03-25	354	366	354	360	142,000	360
2010-03-24	352	355	347	352	152,000	352
2010-03-23	350	354	349	352	66,000	352
2010-03-19	346	351	346	350	48,000	350
2010-03-18	353	357	346	347	71,000	347
2010-03-17	348	354	348	353	85,000	353
2010-03-16	355	362	345	348	302,000	348
2010-03-15	357	359	342	359	178,000	359
2010-03-12	325	341	320	341	276,000	341
2010-03-11	305	323	305	320	245,000	320
2010-03-10	309	309	305	305	70,000	305
2010-03-09	305	310	304	310	114,000	310
2010-03-08	305	308	300	305	317,000	305
2010-03-05	303	307	303	304	81,000	304
2010-03-04	309	309	303	303	136,000	303
2010-03-03	311	313	309	310	48,000	310
2010-03-02	312	314	311	312	40,000	312
2010-03-01	311	312	310	311	21,000	311
2010-02-26	310	313	307	313	59,000	313
2010-02-25	312	312	309	310	35,000	310
2010-02-24	311	311	308	310	52,000	310
2010-02-23	316	317	310	312	37,000	312
2010-02-22	317	321	317	317	33,000	317
2010-02-19	321	321	316	317	17,000	317
2010-02-18	319	320	319	319	19,000	319
2010-02-17	322	322	317	319	30,000	319
2010-02-16	317	320	315	317	31,000	317
2010-02-15	321	322	315	319	20,000	319
2010-02-12	319	320	315	320	10,000	320
2010-02-10	313	319	313	319	22,000	319
2010-02-09	320	321	318	320	7,000	320
2010-02-08	317	323	317	319	17,000	319
2010-02-05	314	318	314	318	32,000	318
2010-02-04	315	325	315	325	26,000	325
2010-02-03	315	316	311	312	46,000	312
2010-02-02	315	317	312	312	74,000	312
2010-02-01	325	326	314	314	79,000	314
2010-01-29	330	330	325	325	76,000	325
2010-01-28	338	340	336	336	29,000	336
2010-01-27	345	350	331	340	134,000	340
2010-01-26	352	358	345	348	56,000	348
2010-01-25	350	351	345	349	53,000	349
2010-01-22	354	354	350	353	42,000	353
2010-01-21	355	360	355	359	35,000	359
2010-01-20	367	367	358	362	24,000	362
2010-01-19	371	371	358	361	27,000	361
2010-01-18	363	369	361	369	39,000	369
2010-01-15	376	378	369	371	46,000	371
2010-01-14	366	379	365	371	74,000	371
2010-01-13	370	372	359	360	138,000	360
2010-01-12	355	373	350	373	123,000	373
2010-01-08	334	345	334	341	57,000	341
2010-01-07	341	342	332	335	56,000	335
2010-01-06	328	340	327	337	66,000	337
2010-01-05	335	335	329	329	31,000	329
2010-01-04	341	341	325	330	52,000	330

分割・併合履歴：なし