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