6023 ダイハツディーゼル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	330	339	329	333	47,000	333
2011-12-29	323	328	323	328	24,000	328
2011-12-28	320	326	320	323	21,000	323
2011-12-27	322	323	318	321	39,000	321
2011-12-26	330	334	318	323	51,000	323
2011-12-22	333	333	325	327	56,000	327
2011-12-21	347	347	325	329	87,000	329
2011-12-20	339	345	336	337	88,000	337
2011-12-19	351	353	335	345	60,000	345
2011-12-16	349	350	345	347	41,000	347
2011-12-15	370	370	345	349	161,000	349
2011-12-14	373	375	365	373	50,000	373
2011-12-13	384	384	373	374	94,000	374
2011-12-12	359	390	359	384	316,000	384
2011-12-09	355	356	350	354	81,000	354
2011-12-08	346	357	345	356	147,000	356
2011-12-07	342	347	339	347	71,000	347
2011-12-06	357	357	341	341	107,000	341
2011-12-05	358	365	354	359	117,000	359
2011-12-02	363	367	345	353	149,000	353
2011-12-01	375	375	362	368	129,000	368
2011-11-30	350	375	341	359	301,000	359
2011-11-29	330	338	330	338	48,000	338
2011-11-28	328	334	325	325	52,000	325
2011-11-25	319	328	318	320	83,000	320
2011-11-24	313	318	310	316	29,000	316
2011-11-22	309	317	306	313	24,000	313
2011-11-21	316	316	310	310	5,000	310
2011-11-18	310	315	310	312	27,000	312
2011-11-17	308	320	307	317	27,000	317
2011-11-16	311	311	306	308	19,000	308
2011-11-15	313	315	311	311	24,000	311
2011-11-14	310	318	310	313	43,000	313
2011-11-11	301	306	298	299	47,000	299
2011-11-10	302	312	296	300	125,000	300
2011-11-09	333	333	326	326	16,000	326
2011-11-08	337	337	327	327	25,000	327
2011-11-07	337	341	337	340	7,000	340
2011-11-04	348	356	340	345	32,000	345
2011-11-02	351	351	341	348	50,000	348
2011-11-01	361	362	351	356	42,000	356
2011-10-31	356	363	352	363	41,000	363
2011-10-28	361	362	353	358	54,000	358
2011-10-27	348	356	332	356	38,000	356
2011-10-26	346	351	335	342	38,000	342
2011-10-25	363	363	350	352	41,000	352
2011-10-24	343	361	343	361	48,000	361
2011-10-21	337	337	333	335	19,000	335
2011-10-20	341	342	333	333	31,000	333
2011-10-19	353	353	331	337	48,000	337
2011-10-18	356	356	348	353	46,000	353
2011-10-17	360	360	353	360	43,000	360
2011-10-14	354	356	343	346	51,000	346
2011-10-13	350	359	342	358	95,000	358
2011-10-12	313	345	311	342	112,000	342
2011-10-11	310	313	309	311	42,000	311
2011-10-07	297	313	297	302	88,000	302
2011-10-06	284	295	284	287	125,000	287
2011-10-05	297	297	285	286	98,000	286
2011-10-04	302	302	294	297	166,000	297
2011-10-03	338	338	316	316	72,000	316
2011-09-30	347	349	340	341	38,000	341
2011-09-29	352	352	345	345	26,000	345
2011-09-28	344	356	344	356	37,000	356
2011-09-27	352	353	337	343	26,000	343
2011-09-26	367	367	341	344	75,000	344
2011-09-22	376	380	366	380	64,000	380
2011-09-21	368	383	368	383	24,000	383
2011-09-20	375	375	366	371	20,000	371
2011-09-16	379	380	374	380	31,000	380
2011-09-15	367	378	367	372	22,000	372
2011-09-14	368	370	361	364	28,000	364
2011-09-13	376	379	368	368	26,000	368
2011-09-12	375	375	367	375	16,000	375
2011-09-09	386	386	380	380	11,000	380
2011-09-08	395	398	385	390	86,000	390
2011-09-07	386	394	384	388	37,000	388
2011-09-06	386	386	377	379	47,000	379
2011-09-05	403	403	393	394	45,000	394
2011-09-02	420	420	406	417	16,000	417
2011-09-01	402	419	402	419	72,000	419
2011-08-31	418	420	397	402	38,000	402
2011-08-30	404	433	404	418	49,000	418
2011-08-29	386	394	383	394	34,000	394
2011-08-26	376	384	376	384	28,000	384
2011-08-25	373	377	365	377	49,000	377
2011-08-24	377	384	364	364	24,000	364
2011-08-23	379	380	362	369	56,000	369
2011-08-22	390	399	378	379	34,000	379
2011-08-19	404	406	400	400	24,000	400
2011-08-18	430	430	411	412	19,000	412
2011-08-17	408	430	405	430	18,000	430
2011-08-16	415	421	410	411	20,000	411
2011-08-15	413	416	410	411	20,000	411
2011-08-12	423	429	408	408	40,000	408
2011-08-11	407	425	401	425	51,000	425
2011-08-10	435	460	421	423	59,000	423
2011-08-09	391	423	380	419	182,000	419
2011-08-08	455	469	425	426	105,000	426
2011-08-05	482	482	462	473	89,000	473
2011-08-04	513	513	500	500	56,000	500
2011-08-03	514	516	509	515	72,000	515
2011-08-02	519	519	512	516	54,000	516
2011-08-01	502	512	502	512	15,000	512
2011-07-29	506	514	504	506	64,000	506
2011-07-28	525	529	492	505	133,000	505
2011-07-27	522	526	522	526	34,000	526
2011-07-26	522	527	520	527	12,000	527
2011-07-25	528	528	520	523	25,000	523
2011-07-22	535	535	529	529	55,000	529
2011-07-21	527	532	527	530	46,000	530
2011-07-20	530	533	522	527	55,000	527
2011-07-19	529	534	528	530	20,000	530
2011-07-15	534	534	520	528	102,000	528
2011-07-14	543	543	532	534	49,000	534
2011-07-13	541	545	541	541	24,000	541
2011-07-12	553	553	544	545	43,000	545
2011-07-11	551	554	550	553	22,000	553
2011-07-08	565	565	554	557	17,000	557
2011-07-07	562	562	555	556	68,000	556
2011-07-06	581	581	560	565	79,000	565
2011-07-05	586	586	580	581	43,000	581
2011-07-04	582	586	582	583	30,000	583
2011-07-01	575	579	575	579	21,000	579
2011-06-30	587	587	570	580	134,000	580
2011-06-29	582	590	582	589	71,000	589
2011-06-28	581	581	576	581	32,000	581
2011-06-27	573	576	570	576	43,000	576
2011-06-24	578	578	572	577	51,000	577
2011-06-23	579	579	571	573	65,000	573
2011-06-22	584	584	580	582	54,000	582
2011-06-21	581	584	576	580	78,000	580
2011-06-20	567	583	567	578	135,000	578
2011-06-17	567	590	565	575	224,000	575
2011-06-16	549	563	543	562	68,000	562
2011-06-15	563	566	557	557	74,000	557
2011-06-14	547	571	542	567	115,000	567
2011-06-13	516	552	515	551	155,000	551
2011-06-10	542	543	525	525	159,000	525
2011-06-09	527	534	527	530	62,000	530
2011-06-08	547	547	524	534	183,000	534
2011-06-07	540	549	535	549	114,000	549
2011-06-06	570	570	543	543	197,000	543
2011-06-03	582	582	574	578	21,000	578
2011-06-02	585	588	570	582	89,000	582
2011-06-01	592	594	585	594	57,000	594
2011-05-31	594	594	587	591	55,000	591
2011-05-30	598	603	590	594	192,000	594
2011-05-27	571	588	570	588	109,000	588
2011-05-26	560	571	556	569	50,000	569
2011-05-25	572	577	552	552	196,000	552
2011-05-24	572	579	561	577	70,000	577
2011-05-23	599	599	578	578	98,000	578
2011-05-20	610	615	595	598	151,000	598
2011-05-19	585	608	585	598	268,000	598
2011-05-18	573	581	570	577	58,000	577
2011-05-17	579	580	571	572	106,000	572
2011-05-16	580	588	565	567	131,000	567
2011-05-13	576	590	574	582	199,000	582
2011-05-12	598	598	575	575	179,000	575
2011-05-11	612	615	586	603	445,000	603
2011-05-10	576	619	567	615	791,000	615
2011-05-09	546	577	546	575	528,000	575
2011-05-06	525	543	520	534	158,000	534
2011-05-02	545	551	526	526	251,000	526
2011-04-28	510	545	506	542	390,000	542
2011-04-27	522	522	503	510	239,000	510
2011-04-26	515	525	488	525	639,000	525
2011-04-25	535	537	520	525	164,000	525
2011-04-22	532	534	522	527	172,000	527
2011-04-21	563	563	525	536	271,000	536
2011-04-20	559	569	551	553	180,000	553
2011-04-19	541	565	541	554	226,000	554
2011-04-18	566	572	547	550	417,000	550
2011-04-15	580	596	565	565	967,000	565
2011-04-14	535	545	524	535	320,000	535
2011-04-13	495	538	493	536	320,000	536
2011-04-12	505	535	499	500	479,000	500
2011-04-11	515	515	490	502	256,000	502
2011-04-08	515	521	511	515	365,000	515
2011-04-07	484	522	480	522	569,000	522
2011-04-06	471	479	456	472	244,000	472
2011-04-05	489	489	460	466	353,000	466
2011-04-04	503	508	473	486	536,000	486
2011-04-01	417	472	417	468	636,000	468
2011-03-31	403	423	403	423	229,000	423
2011-03-30	422	428	415	415	90,000	415
2011-03-29	404	420	401	420	234,000	420
2011-03-28	420	427	417	420	202,000	420
2011-03-25	430	441	416	419	339,000	419
2011-03-24	420	430	420	426	242,000	426
2011-03-23	379	420	365	404	368,000	404
2011-03-22	368	368	359	365	269,000	365
2011-03-18	319	343	314	343	350,000	343
2011-03-17	270	307	270	301	175,000	301
2011-03-16	299	319	286	301	285,000	301
2011-03-15	322	323	250	299	560,000	299
2011-03-14	331	369	320	330	293,000	330
2011-03-11	390	393	379	379	174,000	379
2011-03-10	415	415	400	401	65,000	401
2011-03-09	423	423	417	417	41,000	417
2011-03-08	413	424	411	417	41,000	417
2011-03-07	429	429	419	419	68,000	419
2011-03-04	435	435	424	430	85,000	430
2011-03-03	435	439	433	435	68,000	435
2011-03-02	435	439	429	433	199,000	433
2011-03-01	442	455	440	451	157,000	451
2011-02-28	418	435	418	435	167,000	435
2011-02-25	399	410	393	410	195,000	410
2011-02-24	420	420	403	403	158,000	403
2011-02-23	410	438	410	430	191,000	430
2011-02-22	421	429	410	416	90,000	416
2011-02-21	425	429	415	420	145,000	420
2011-02-18	439	441	422	432	180,000	432
2011-02-17	479	479	448	450	246,000	450
2011-02-16	439	464	439	463	169,000	463
2011-02-15	441	445	439	442	116,000	442
2011-02-14	419	445	419	445	273,000	445
2011-02-10	396	404	396	403	80,000	403
2011-02-09	380	410	380	396	265,000	396
2011-02-08	384	389	383	388	84,000	388
2011-02-07	380	385	378	381	110,000	381
2011-02-04	382	382	368	379	137,000	379
2011-02-03	374	380	373	377	62,000	377
2011-02-02	367	380	367	373	151,000	373
2011-02-01	356	367	355	366	153,000	366
2011-01-31	355	358	348	357	58,000	357
2011-01-28	355	358	352	357	43,000	357
2011-01-27	354	360	354	357	77,000	357
2011-01-26	357	357	352	355	94,000	355
2011-01-25	337	361	336	358	361,000	358
2011-01-24	330	333	329	331	30,000	331
2011-01-21	340	340	328	334	150,000	334
2011-01-20	342	342	339	340	55,000	340
2011-01-19	342	343	338	342	35,000	342
2011-01-18	346	347	337	341	69,000	341
2011-01-17	331	348	331	345	214,000	345
2011-01-14	327	333	327	331	67,000	331
2011-01-13	331	331	322	327	92,000	327
2011-01-12	332	336	327	327	151,000	327
2011-01-11	326	331	326	330	79,000	330
2011-01-07	330	330	325	327	86,000	327
2011-01-06	322	333	322	328	195,000	328
2011-01-05	313	317	312	317	68,000	317
2011-01-04	306	313	303	312	88,000	312

分割・併合履歴：なし