6023 ダイハツディーゼル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	251	257	251	255	130,000	255
2012-12-27	259	259	249	249	123,000	249
2012-12-26	255	256	250	253	84,000	253
2012-12-25	244	256	244	253	191,000	253
2012-12-21	246	246	238	242	57,000	242
2012-12-20	247	247	243	245	79,000	245
2012-12-19	244	246	240	243	122,000	243
2012-12-18	244	244	239	243	66,000	243
2012-12-17	247	247	238	243	137,000	243
2012-12-14	239	240	236	238	65,000	238
2012-12-13	243	248	242	243	105,000	243
2012-12-12	235	242	235	241	93,000	241
2012-12-11	237	237	233	234	73,000	234
2012-12-10	231	236	229	236	139,000	236
2012-12-07	228	229	226	228	52,000	228
2012-12-06	220	232	220	229	126,000	229
2012-12-05	217	219	215	217	48,000	217
2012-12-04	219	219	218	218	27,000	218
2012-12-03	222	222	217	219	48,000	219
2012-11-30	221	223	220	221	43,000	221
2012-11-29	225	227	218	220	80,000	220
2012-11-28	223	229	222	225	84,000	225
2012-11-27	228	228	223	224	75,000	224
2012-11-26	230	234	225	228	193,000	228
2012-11-22	215	224	215	224	146,000	224
2012-11-21	209	212	209	212	23,000	212
2012-11-20	209	210	207	209	30,000	209
2012-11-19	209	210	206	206	35,000	206
2012-11-16	202	207	201	205	74,000	205
2012-11-15	198	201	198	201	19,000	201
2012-11-14	197	198	197	198	17,000	198
2012-11-13	200	200	198	199	13,000	199
2012-11-12	198	201	198	199	46,000	199
2012-11-09	197	200	197	198	27,000	198
2012-11-08	197	200	197	198	42,000	198
2012-11-07	198	200	198	200	36,000	200
2012-11-06	202	202	197	197	72,000	197
2012-11-05	201	202	197	202	82,000	202
2012-11-02	201	202	198	202	73,000	202
2012-11-01	204	204	199	201	48,000	201
2012-10-31	201	204	201	202	10,000	202
2012-10-30	204	204	200	200	52,000	200
2012-10-29	206	206	201	204	42,000	204
2012-10-26	207	214	205	206	84,000	206
2012-10-25	199	207	197	206	118,000	206
2012-10-24	198	200	196	198	37,000	198
2012-10-23	201	204	198	200	36,000	200
2012-10-22	197	200	195	200	28,000	200
2012-10-19	200	206	200	202	26,000	202
2012-10-18	198	200	197	200	39,000	200
2012-10-17	195	198	195	196	13,000	196
2012-10-16	193	196	193	195	21,000	195
2012-10-15	189	192	189	192	10,000	192
2012-10-12	188	192	188	189	35,000	189
2012-10-11	188	189	187	189	31,000	189
2012-10-10	188	189	187	188	26,000	188
2012-10-09	194	194	189	189	39,000	189
2012-10-05	195	195	192	194	61,000	194
2012-10-04	195	195	193	193	43,000	193
2012-10-03	194	195	193	195	25,000	195
2012-10-02	195	195	194	194	34,000	194
2012-10-01	200	200	195	195	65,000	195
2012-09-28	201	201	199	200	27,000	200
2012-09-27	200	203	197	203	75,000	203
2012-09-26	200	200	199	200	14,000	200
2012-09-25	202	202	199	201	18,000	201
2012-09-24	198	199	196	199	29,000	199
2012-09-21	200	201	197	197	49,000	197
2012-09-20	206	206	200	200	80,000	200
2012-09-19	207	208	203	208	31,000	208
2012-09-18	205	206	201	205	73,000	205
2012-09-14	200	203	198	203	97,000	203
2012-09-13	198	200	198	200	22,000	200
2012-09-12	201	201	196	197	29,000	197
2012-09-11	201	201	198	198	22,000	198
2012-09-10	202	202	199	201	32,000	201
2012-09-07	196	201	196	201	57,000	201
2012-09-06	198	198	195	195	51,000	195
2012-09-05	205	206	197	197	111,000	197
2012-09-04	205	206	203	205	31,000	205
2012-09-03	210	212	205	205	59,000	205
2012-08-31	209	209	205	205	43,000	205
2012-08-30	217	217	212	212	56,000	212
2012-08-29	218	218	216	218	28,000	218
2012-08-28	221	221	219	221	29,000	221
2012-08-27	222	223	220	221	34,000	221
2012-08-24	222	222	217	222	194,000	222
2012-08-23	224	225	223	225	31,000	225
2012-08-22	224	225	224	225	7,000	225
2012-08-21	226	226	223	223	20,000	223
2012-08-20	228	229	223	225	38,000	225
2012-08-17	223	226	223	225	37,000	225
2012-08-16	218	223	218	223	20,000	223
2012-08-15	219	220	218	220	17,000	220
2012-08-14	220	224	217	219	41,000	219
2012-08-13	224	224	223	223	6,000	223
2012-08-10	223	225	221	224	48,000	224
2012-08-09	222	225	218	220	25,000	220
2012-08-08	219	224	219	221	29,000	221
2012-08-07	216	221	213	218	46,000	218
2012-08-06	219	220	216	216	63,000	216
2012-08-03	219	220	217	218	30,000	218
2012-08-02	220	222	220	222	24,000	222
2012-08-01	222	222	216	218	66,000	218
2012-07-31	223	223	215	222	74,000	222
2012-07-30	227	229	224	225	41,000	225
2012-07-27	222	225	220	222	77,000	222
2012-07-26	225	229	218	218	149,000	218
2012-07-25	232	232	227	231	38,000	231
2012-07-24	234	235	229	231	108,000	231
2012-07-23	245	245	236	236	59,000	236
2012-07-20	254	255	246	246	112,000	246
2012-07-19	253	255	251	252	64,000	252
2012-07-18	256	256	251	254	51,000	254
2012-07-17	259	259	254	254	136,000	254
2012-07-13	262	263	257	258	63,000	258
2012-07-12	264	265	259	260	64,000	260
2012-07-11	269	269	262	263	59,000	263
2012-07-10	275	275	269	269	61,000	269
2012-07-09	276	276	270	270	71,000	270
2012-07-06	280	280	276	276	20,000	276
2012-07-05	278	280	275	278	58,000	278
2012-07-04	280	283	272	276	66,000	276
2012-07-03	275	276	271	276	67,000	276
2012-07-02	283	286	273	275	176,000	275
2012-06-29	272	276	270	275	33,000	275
2012-06-28	272	275	267	271	51,000	271
2012-06-27	272	272	267	269	28,000	269
2012-06-26	268	270	266	266	39,000	266
2012-06-25	277	279	274	275	59,000	275
2012-06-22	263	278	262	277	143,000	277
2012-06-21	262	264	261	262	61,000	262
2012-06-20	258	262	257	260	111,000	260
2012-06-19	263	263	254	256	209,000	256
2012-06-18	265	269	264	265	81,000	265
2012-06-15	264	264	261	261	33,000	261
2012-06-14	260	263	260	263	31,000	263
2012-06-13	263	266	260	260	89,000	260
2012-06-12	264	265	262	264	22,000	264
2012-06-11	262	266	262	264	20,000	264
2012-06-08	264	266	259	259	33,000	259
2012-06-07	263	264	259	262	97,000	262
2012-06-06	259	262	255	257	114,000	257
2012-06-05	257	260	254	256	118,000	256
2012-06-04	266	266	256	257	80,000	257
2012-06-01	272	273	267	267	52,000	267
2012-05-31	275	275	269	272	19,000	272
2012-05-30	276	285	276	277	38,000	277
2012-05-29	270	279	269	276	53,000	276
2012-05-28	273	273	270	270	44,000	270
2012-05-25	277	278	275	275	37,000	275
2012-05-24	274	275	272	275	41,000	275
2012-05-23	283	283	276	277	62,000	277
2012-05-22	279	283	277	280	54,000	280
2012-05-21	273	283	273	276	19,000	276
2012-05-18	272	277	272	272	72,000	272
2012-05-17	270	290	268	285	116,000	285
2012-05-16	279	280	275	275	38,000	275
2012-05-15	283	284	275	279	201,000	279
2012-05-14	297	297	287	288	100,000	288
2012-05-11	304	304	299	299	67,000	299
2012-05-10	300	304	300	301	47,000	301
2012-05-09	307	307	298	301	82,000	301
2012-05-08	305	309	305	307	24,000	307
2012-05-07	303	306	302	304	83,000	304
2012-05-02	311	312	307	309	170,000	309
2012-05-01	323	325	312	313	252,000	313
2012-04-27	336	344	319	328	447,000	328
2012-04-26	387	387	331	334	572,000	334
2012-04-25	388	388	380	386	53,000	386
2012-04-24	375	383	374	381	69,000	381
2012-04-23	373	378	373	376	30,000	376
2012-04-20	377	377	373	373	21,000	373
2012-04-19	381	383	379	379	47,000	379
2012-04-18	373	381	373	379	59,000	379
2012-04-17	385	388	368	368	130,000	368
2012-04-16	389	390	384	384	38,000	384
2012-04-13	397	402	389	389	80,000	389
2012-04-12	393	397	390	394	49,000	394
2012-04-11	395	396	389	392	115,000	392
2012-04-10	411	414	401	401	87,000	401
2012-04-09	410	413	408	410	61,000	410
2012-04-06	420	420	411	411	47,000	411
2012-04-05	420	425	414	422	70,000	422
2012-04-04	430	435	423	425	152,000	425
2012-04-03	430	435	425	431	244,000	431
2012-04-02	417	428	416	428	190,000	428
2012-03-30	417	417	406	417	98,000	417
2012-03-29	410	418	410	417	92,000	417
2012-03-28	406	415	404	410	116,000	410
2012-03-27	411	420	409	417	160,000	417
2012-03-26	405	409	402	407	59,000	407
2012-03-23	405	405	400	401	83,000	401
2012-03-22	406	411	402	407	128,000	407
2012-03-21	414	415	406	407	130,000	407
2012-03-19	409	415	407	414	115,000	414
2012-03-16	408	417	408	409	149,000	409
2012-03-15	415	419	405	405	169,000	405
2012-03-14	430	430	415	415	137,000	415
2012-03-13	422	423	416	417	116,000	417
2012-03-12	430	440	424	425	211,000	425
2012-03-09	413	424	410	423	173,000	423
2012-03-08	407	412	405	406	74,000	406
2012-03-07	390	405	390	400	123,000	400
2012-03-06	391	399	389	398	161,000	398
2012-03-05	384	390	384	387	60,000	387
2012-03-02	400	400	383	388	117,000	388
2012-03-01	399	406	388	395	84,000	395
2012-02-29	405	415	396	396	143,000	396
2012-02-28	408	408	399	401	51,000	401
2012-02-27	398	416	392	408	250,000	408
2012-02-24	397	399	388	391	116,000	391
2012-02-23	386	400	386	395	176,000	395
2012-02-22	379	385	377	385	67,000	385
2012-02-21	382	383	376	379	69,000	379
2012-02-20	383	385	381	385	96,000	385
2012-02-17	379	384	376	379	111,000	379
2012-02-16	379	380	375	378	115,000	378
2012-02-15	378	388	378	384	138,000	384
2012-02-14	379	380	374	378	61,000	378
2012-02-13	377	378	371	376	34,000	376
2012-02-10	370	378	368	377	70,000	377
2012-02-09	367	369	363	369	84,000	369
2012-02-08	363	367	361	367	66,000	367
2012-02-07	365	365	361	363	28,000	363
2012-02-06	369	369	361	365	65,000	365
2012-02-03	365	367	363	367	42,000	367
2012-02-02	366	370	362	362	82,000	362
2012-02-01	376	376	362	366	223,000	366
2012-01-31	391	393	380	385	58,000	385
2012-01-30	392	398	386	393	215,000	393
2012-01-27	365	388	365	388	201,000	388
2012-01-26	378	380	368	370	110,000	370
2012-01-25	365	377	364	372	145,000	372
2012-01-24	368	368	360	365	68,000	365
2012-01-23	368	372	360	367	110,000	367
2012-01-20	354	364	345	364	185,000	364
2012-01-19	351	364	349	353	95,000	353
2012-01-18	353	355	349	350	97,000	350
2012-01-17	343	353	343	353	60,000	353
2012-01-16	340	345	340	345	21,000	345
2012-01-13	345	353	344	345	62,000	345
2012-01-12	348	348	340	342	26,000	342
2012-01-11	342	357	340	347	183,000	347
2012-01-10	330	344	328	337	86,000	337
2012-01-06	333	336	329	330	34,000	330
2012-01-05	331	332	330	332	13,000	332
2012-01-04	338	338	329	331	121,000	331

分割・併合履歴：なし