6023 ダイハツディーゼル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 908 | 915 | 908 | 915 | 9,000 | 915 |
| 2014-12-29 | 907 | 924 | 907 | 913 | 23,000 | 913 |
| 2014-12-26 | 899 | 921 | 886 | 921 | 29,000 | 921 |
| 2014-12-25 | 898 | 915 | 884 | 884 | 22,000 | 884 |
| 2014-12-24 | 909 | 924 | 909 | 909 | 17,000 | 909 |
| 2014-12-22 | 917 | 922 | 905 | 922 | 19,000 | 922 |
| 2014-12-19 | 907 | 913 | 894 | 912 | 28,000 | 912 |
| 2014-12-18 | 877 | 901 | 877 | 897 | 19,000 | 897 |
| 2014-12-17 | 880 | 897 | 875 | 885 | 10,000 | 885 |
| 2014-12-16 | 898 | 898 | 888 | 888 | 18,000 | 888 |
| 2014-12-15 | 897 | 902 | 888 | 899 | 16,000 | 899 |
| 2014-12-12 | 891 | 916 | 888 | 897 | 20,000 | 897 |
| 2014-12-11 | 905 | 914 | 900 | 906 | 23,000 | 906 |
| 2014-12-10 | 947 | 952 | 913 | 935 | 39,000 | 935 |
| 2014-12-09 | 960 | 970 | 953 | 953 | 36,000 | 953 |
| 2014-12-08 | 939 | 971 | 939 | 970 | 52,000 | 970 |
| 2014-12-05 | 930 | 950 | 911 | 943 | 82,000 | 943 |
| 2014-12-04 | 915 | 939 | 867 | 930 | 125,000 | 930 |
| 2014-12-03 | 924 | 930 | 910 | 915 | 118,000 | 915 |
| 2014-12-02 | 853 | 910 | 852 | 910 | 105,000 | 910 |
| 2014-12-01 | 832 | 847 | 832 | 841 | 86,000 | 841 |
| 2014-11-28 | 839 | 846 | 828 | 828 | 58,000 | 828 |
| 2014-11-27 | 860 | 870 | 844 | 844 | 67,000 | 844 |
| 2014-11-26 | 872 | 888 | 869 | 869 | 81,000 | 869 |
| 2014-11-25 | 894 | 900 | 887 | 887 | 62,000 | 887 |
| 2014-11-21 | 923 | 925 | 903 | 909 | 83,000 | 909 |
| 2014-11-20 | 940 | 946 | 908 | 908 | 35,000 | 908 |
| 2014-11-19 | 947 | 950 | 943 | 945 | 42,000 | 945 |
| 2014-11-18 | 945 | 948 | 926 | 945 | 26,000 | 945 |
| 2014-11-17 | 947 | 947 | 925 | 938 | 31,000 | 938 |
| 2014-11-14 | 957 | 960 | 933 | 933 | 49,000 | 933 |
| 2014-11-13 | 943 | 950 | 939 | 950 | 49,000 | 950 |
| 2014-11-12 | 936 | 950 | 936 | 939 | 43,000 | 939 |
| 2014-11-11 | 926 | 948 | 921 | 935 | 73,000 | 935 |
| 2014-11-10 | 926 | 941 | 920 | 935 | 35,000 | 935 |
| 2014-11-07 | 918 | 936 | 917 | 924 | 39,000 | 924 |
| 2014-11-06 | 900 | 906 | 891 | 893 | 32,000 | 893 |
| 2014-11-05 | 898 | 919 | 892 | 902 | 31,000 | 902 |
| 2014-11-04 | 961 | 968 | 911 | 911 | 76,000 | 911 |
| 2014-10-31 | 861 | 924 | 860 | 911 | 89,000 | 911 |
| 2014-10-30 | 820 | 852 | 820 | 851 | 43,000 | 851 |
| 2014-10-29 | 857 | 857 | 821 | 829 | 33,000 | 829 |
| 2014-10-28 | 863 | 876 | 841 | 860 | 18,000 | 860 |
| 2014-10-27 | 843 | 860 | 843 | 858 | 17,000 | 858 |
| 2014-10-24 | 843 | 843 | 843 | 843 | 11,000 | 843 |
| 2014-10-23 | 859 | 866 | 842 | 849 | 27,000 | 849 |
| 2014-10-22 | 860 | 880 | 860 | 877 | 24,000 | 877 |
| 2014-10-21 | 878 | 895 | 860 | 867 | 47,000 | 867 |
| 2014-10-20 | 832 | 879 | 832 | 878 | 48,000 | 878 |
| 2014-10-17 | 850 | 860 | 810 | 817 | 62,000 | 817 |
| 2014-10-16 | 850 | 872 | 840 | 853 | 42,000 | 853 |
| 2014-10-15 | 882 | 882 | 852 | 865 | 75,000 | 865 |
| 2014-10-14 | 850 | 918 | 831 | 898 | 70,000 | 898 |
| 2014-10-10 | 832 | 898 | 832 | 875 | 57,000 | 875 |
| 2014-10-09 | 882 | 890 | 875 | 877 | 28,000 | 877 |
| 2014-10-08 | 883 | 886 | 869 | 886 | 24,000 | 886 |
| 2014-10-07 | 893 | 905 | 890 | 890 | 43,000 | 890 |
| 2014-10-06 | 863 | 900 | 863 | 893 | 28,000 | 893 |
| 2014-10-03 | 855 | 859 | 847 | 856 | 41,000 | 856 |
| 2014-10-02 | 899 | 899 | 862 | 870 | 41,000 | 870 |
| 2014-10-01 | 877 | 921 | 873 | 905 | 92,000 | 905 |
| 2014-09-30 | 865 | 887 | 865 | 883 | 116,000 | 883 |
| 2014-09-29 | 875 | 875 | 841 | 870 | 73,000 | 870 |
| 2014-09-26 | 830 | 886 | 826 | 875 | 80,000 | 875 |
| 2014-09-25 | 811 | 835 | 810 | 831 | 73,000 | 831 |
| 2014-09-24 | 794 | 829 | 793 | 826 | 56,000 | 826 |
| 2014-09-22 | 773 | 809 | 770 | 809 | 69,000 | 809 |
| 2014-09-19 | 759 | 762 | 753 | 762 | 38,000 | 762 |
| 2014-09-18 | 734 | 754 | 734 | 754 | 61,000 | 754 |
| 2014-09-17 | 746 | 746 | 739 | 740 | 45,000 | 740 |
| 2014-09-16 | 741 | 748 | 740 | 746 | 35,000 | 746 |
| 2014-09-12 | 724 | 749 | 724 | 739 | 45,000 | 739 |
| 2014-09-11 | 687 | 719 | 687 | 719 | 31,000 | 719 |
| 2014-09-10 | 697 | 698 | 685 | 690 | 8,000 | 690 |
| 2014-09-09 | 685 | 693 | 678 | 693 | 41,000 | 693 |
| 2014-09-08 | 690 | 690 | 669 | 683 | 30,000 | 683 |
| 2014-09-05 | 710 | 715 | 683 | 693 | 65,000 | 693 |
| 2014-09-04 | 710 | 719 | 700 | 710 | 45,000 | 710 |
| 2014-09-03 | 717 | 717 | 701 | 709 | 17,000 | 709 |
| 2014-09-02 | 720 | 725 | 713 | 716 | 34,000 | 716 |
| 2014-09-01 | 713 | 720 | 709 | 719 | 45,000 | 719 |
| 2014-08-29 | 697 | 707 | 691 | 704 | 40,000 | 704 |
| 2014-08-28 | 695 | 699 | 685 | 697 | 45,000 | 697 |
| 2014-08-27 | 678 | 690 | 676 | 689 | 43,000 | 689 |
| 2014-08-26 | 666 | 670 | 663 | 670 | 28,000 | 670 |
| 2014-08-25 | 649 | 660 | 645 | 656 | 31,000 | 656 |
| 2014-08-22 | 640 | 640 | 634 | 640 | 14,000 | 640 |
| 2014-08-21 | 631 | 638 | 631 | 636 | 16,000 | 636 |
| 2014-08-20 | 626 | 634 | 618 | 634 | 20,000 | 634 |
| 2014-08-19 | 623 | 623 | 622 | 623 | 6,000 | 623 |
| 2014-08-18 | 626 | 630 | 620 | 628 | 17,000 | 628 |
| 2014-08-15 | 625 | 633 | 624 | 626 | 23,000 | 626 |
| 2014-08-14 | 633 | 635 | 625 | 635 | 22,000 | 635 |
| 2014-08-13 | 639 | 640 | 634 | 640 | 7,000 | 640 |
| 2014-08-12 | 632 | 637 | 632 | 632 | 8,000 | 632 |
| 2014-08-11 | 637 | 658 | 637 | 640 | 17,000 | 640 |
| 2014-08-08 | 636 | 648 | 627 | 628 | 35,000 | 628 |
| 2014-08-07 | 618 | 657 | 618 | 656 | 37,000 | 656 |
| 2014-08-06 | 612 | 625 | 611 | 616 | 31,000 | 616 |
| 2014-08-05 | 639 | 639 | 630 | 630 | 13,000 | 630 |
| 2014-08-04 | 645 | 649 | 639 | 639 | 16,000 | 639 |
| 2014-08-01 | 645 | 661 | 645 | 650 | 31,000 | 650 |
| 2014-07-31 | 663 | 663 | 652 | 655 | 47,000 | 655 |
| 2014-07-30 | 662 | 689 | 662 | 684 | 47,000 | 684 |
| 2014-07-29 | 658 | 674 | 645 | 670 | 65,000 | 670 |
| 2014-07-28 | 648 | 648 | 645 | 648 | 9,000 | 648 |
| 2014-07-25 | 648 | 655 | 644 | 648 | 38,000 | 648 |
| 2014-07-24 | 645 | 649 | 644 | 647 | 14,000 | 647 |
| 2014-07-23 | 660 | 660 | 651 | 652 | 16,000 | 652 |
| 2014-07-22 | 672 | 672 | 665 | 665 | 16,000 | 665 |
| 2014-07-18 | 667 | 684 | 667 | 675 | 38,000 | 675 |
| 2014-07-17 | 687 | 695 | 685 | 687 | 5,000 | 687 |
| 2014-07-16 | 687 | 698 | 687 | 695 | 12,000 | 695 |
| 2014-07-15 | 673 | 687 | 673 | 687 | 18,000 | 687 |
| 2014-07-14 | 684 | 685 | 675 | 675 | 12,000 | 675 |
| 2014-07-11 | 686 | 686 | 682 | 684 | 5,000 | 684 |
| 2014-07-10 | 690 | 690 | 681 | 686 | 20,000 | 686 |
| 2014-07-09 | 697 | 703 | 680 | 680 | 24,000 | 680 |
| 2014-07-08 | 700 | 713 | 698 | 704 | 16,000 | 704 |
| 2014-07-07 | 704 | 712 | 704 | 710 | 26,000 | 710 |
| 2014-07-04 | 702 | 707 | 698 | 707 | 13,000 | 707 |
| 2014-07-03 | 703 | 710 | 702 | 702 | 14,000 | 702 |
| 2014-07-02 | 714 | 714 | 704 | 714 | 36,000 | 714 |
| 2014-07-01 | 698 | 704 | 692 | 704 | 17,000 | 704 |
| 2014-06-30 | 684 | 694 | 683 | 692 | 8,000 | 692 |
| 2014-06-27 | 706 | 706 | 678 | 694 | 36,000 | 694 |
| 2014-06-26 | 717 | 717 | 690 | 705 | 20,000 | 705 |
| 2014-06-25 | 712 | 712 | 710 | 710 | 13,000 | 710 |
| 2014-06-24 | 709 | 712 | 709 | 712 | 11,000 | 712 |
| 2014-06-23 | 703 | 719 | 699 | 699 | 28,000 | 699 |
| 2014-06-20 | 699 | 700 | 698 | 700 | 19,000 | 700 |
| 2014-06-19 | 711 | 711 | 701 | 702 | 28,000 | 702 |
| 2014-06-18 | 703 | 719 | 697 | 714 | 41,000 | 714 |
| 2014-06-17 | 718 | 720 | 700 | 709 | 40,000 | 709 |
| 2014-06-16 | 700 | 724 | 692 | 717 | 46,000 | 717 |
| 2014-06-13 | 689 | 705 | 685 | 705 | 72,000 | 705 |
| 2014-06-12 | 690 | 694 | 688 | 688 | 51,000 | 688 |
| 2014-06-11 | 703 | 703 | 691 | 696 | 45,000 | 696 |
| 2014-06-10 | 713 | 717 | 710 | 712 | 38,000 | 712 |
| 2014-06-09 | 731 | 731 | 718 | 724 | 57,000 | 724 |
| 2014-06-06 | 741 | 741 | 734 | 738 | 21,000 | 738 |
| 2014-06-05 | 755 | 755 | 739 | 750 | 35,000 | 750 |
| 2014-06-04 | 745 | 755 | 736 | 746 | 33,000 | 746 |
| 2014-06-03 | 740 | 755 | 732 | 746 | 47,000 | 746 |
| 2014-06-02 | 757 | 759 | 740 | 742 | 15,000 | 742 |
| 2014-05-30 | 770 | 771 | 757 | 757 | 35,000 | 757 |
| 2014-05-29 | 747 | 760 | 737 | 760 | 67,000 | 760 |
| 2014-05-28 | 730 | 747 | 730 | 747 | 84,000 | 747 |
| 2014-05-27 | 729 | 740 | 726 | 734 | 74,000 | 734 |
| 2014-05-26 | 710 | 727 | 710 | 727 | 52,000 | 727 |
| 2014-05-23 | 726 | 726 | 710 | 710 | 50,000 | 710 |
| 2014-05-22 | 721 | 727 | 707 | 716 | 34,000 | 716 |
| 2014-05-21 | 704 | 713 | 695 | 713 | 39,000 | 713 |
| 2014-05-20 | 701 | 710 | 690 | 694 | 53,000 | 694 |
| 2014-05-19 | 726 | 726 | 690 | 692 | 56,000 | 692 |
| 2014-05-16 | 725 | 738 | 707 | 738 | 62,000 | 738 |
| 2014-05-15 | 709 | 733 | 705 | 727 | 92,000 | 727 |
| 2014-05-14 | 700 | 712 | 693 | 702 | 58,000 | 702 |
| 2014-05-13 | 735 | 735 | 694 | 699 | 64,000 | 699 |
| 2014-05-12 | 725 | 741 | 719 | 725 | 99,000 | 725 |
| 2014-05-09 | 724 | 736 | 704 | 716 | 141,000 | 716 |
| 2014-05-08 | 689 | 725 | 689 | 717 | 189,000 | 717 |
| 2014-05-07 | 682 | 686 | 664 | 686 | 56,000 | 686 |
| 2014-05-02 | 670 | 686 | 663 | 686 | 94,000 | 686 |
| 2014-05-01 | 671 | 676 | 656 | 670 | 68,000 | 670 |
| 2014-04-30 | 672 | 689 | 643 | 672 | 199,000 | 672 |
| 2014-04-28 | 607 | 665 | 607 | 656 | 239,000 | 656 |
| 2014-04-25 | 575 | 614 | 575 | 606 | 204,000 | 606 |
| 2014-04-24 | 576 | 596 | 564 | 569 | 216,000 | 569 |
| 2014-04-23 | 579 | 579 | 565 | 576 | 60,000 | 576 |
| 2014-04-22 | 584 | 585 | 570 | 574 | 46,000 | 574 |
| 2014-04-21 | 585 | 585 | 573 | 584 | 52,000 | 584 |
| 2014-04-18 | 564 | 590 | 563 | 581 | 125,000 | 581 |
| 2014-04-17 | 561 | 576 | 555 | 560 | 243,000 | 560 |
| 2014-04-16 | 615 | 615 | 553 | 554 | 1,515,000 | 554 |
| 2014-04-15 | 517 | 521 | 513 | 515 | 25,000 | 515 |
| 2014-04-14 | 518 | 529 | 511 | 516 | 39,000 | 516 |
| 2014-04-11 | 523 | 539 | 523 | 524 | 51,000 | 524 |
| 2014-04-10 | 546 | 551 | 537 | 540 | 33,000 | 540 |
| 2014-04-09 | 570 | 574 | 540 | 540 | 96,000 | 540 |
| 2014-04-08 | 578 | 589 | 569 | 580 | 18,000 | 580 |
| 2014-04-07 | 576 | 598 | 576 | 584 | 160,000 | 584 |
| 2014-04-04 | 564 | 582 | 564 | 575 | 36,000 | 575 |
| 2014-04-03 | 573 | 588 | 566 | 569 | 84,000 | 569 |
| 2014-04-02 | 556 | 572 | 556 | 563 | 52,000 | 563 |
| 2014-04-01 | 570 | 570 | 547 | 556 | 75,000 | 556 |
| 2014-03-31 | 562 | 578 | 562 | 567 | 35,000 | 567 |
| 2014-03-28 | 562 | 564 | 561 | 564 | 7,000 | 564 |
| 2014-03-27 | 566 | 576 | 558 | 575 | 40,000 | 575 |
| 2014-03-26 | 577 | 595 | 575 | 582 | 32,000 | 582 |
| 2014-03-25 | 580 | 580 | 577 | 577 | 31,000 | 577 |
| 2014-03-24 | 583 | 594 | 579 | 580 | 112,000 | 580 |
| 2014-03-20 | 622 | 622 | 580 | 582 | 101,000 | 582 |
| 2014-03-19 | 660 | 665 | 613 | 622 | 129,000 | 622 |
| 2014-03-18 | 676 | 680 | 669 | 672 | 12,000 | 672 |
| 2014-03-17 | 683 | 684 | 673 | 683 | 8,000 | 683 |
| 2014-03-14 | 690 | 690 | 675 | 683 | 16,000 | 683 |
| 2014-03-13 | 690 | 700 | 680 | 700 | 26,000 | 700 |
| 2014-03-12 | 702 | 702 | 683 | 690 | 32,000 | 690 |
| 2014-03-11 | 692 | 703 | 692 | 697 | 17,000 | 697 |
| 2014-03-10 | 693 | 697 | 693 | 695 | 14,000 | 695 |
| 2014-03-07 | 680 | 700 | 680 | 691 | 35,000 | 691 |
| 2014-03-06 | 680 | 680 | 673 | 680 | 22,000 | 680 |
| 2014-03-05 | 658 | 679 | 658 | 670 | 39,000 | 670 |
| 2014-03-04 | 634 | 651 | 629 | 651 | 32,000 | 651 |
| 2014-03-03 | 644 | 644 | 622 | 634 | 52,000 | 634 |
| 2014-02-28 | 656 | 668 | 649 | 650 | 59,000 | 650 |
| 2014-02-27 | 685 | 690 | 664 | 664 | 50,000 | 664 |
| 2014-02-26 | 696 | 696 | 687 | 688 | 70,000 | 688 |
| 2014-02-25 | 709 | 718 | 691 | 691 | 68,000 | 691 |
| 2014-02-24 | 722 | 734 | 715 | 717 | 24,000 | 717 |
| 2014-02-21 | 733 | 748 | 728 | 728 | 48,000 | 728 |
| 2014-02-20 | 716 | 737 | 716 | 733 | 27,000 | 733 |
| 2014-02-19 | 733 | 742 | 727 | 727 | 26,000 | 727 |
| 2014-02-18 | 741 | 744 | 730 | 742 | 17,000 | 742 |
| 2014-02-17 | 746 | 746 | 739 | 740 | 50,000 | 740 |
| 2014-02-14 | 750 | 755 | 745 | 750 | 56,000 | 750 |
| 2014-02-13 | 758 | 763 | 747 | 750 | 46,000 | 750 |
| 2014-02-12 | 764 | 771 | 764 | 767 | 24,000 | 767 |
| 2014-02-10 | 766 | 770 | 761 | 764 | 61,000 | 764 |
| 2014-02-07 | 775 | 780 | 764 | 764 | 73,000 | 764 |
| 2014-02-06 | 742 | 763 | 739 | 760 | 24,000 | 760 |
| 2014-02-05 | 742 | 749 | 737 | 742 | 51,000 | 742 |
| 2014-02-04 | 731 | 746 | 729 | 742 | 84,000 | 742 |
| 2014-02-03 | 739 | 780 | 734 | 774 | 200,000 | 774 |
| 2014-01-31 | 711 | 750 | 711 | 724 | 66,000 | 724 |
| 2014-01-30 | 723 | 735 | 700 | 711 | 27,000 | 711 |
| 2014-01-29 | 728 | 733 | 722 | 725 | 42,000 | 725 |
| 2014-01-28 | 718 | 739 | 716 | 723 | 42,000 | 723 |
| 2014-01-27 | 690 | 710 | 686 | 703 | 52,000 | 703 |
| 2014-01-24 | 720 | 728 | 720 | 726 | 29,000 | 726 |
| 2014-01-23 | 730 | 743 | 722 | 732 | 52,000 | 732 |
| 2014-01-22 | 713 | 750 | 713 | 730 | 41,000 | 730 |
| 2014-01-21 | 700 | 735 | 700 | 724 | 48,000 | 724 |
| 2014-01-20 | 690 | 705 | 690 | 695 | 60,000 | 695 |
| 2014-01-17 | 718 | 718 | 676 | 694 | 146,000 | 694 |
| 2014-01-16 | 737 | 750 | 721 | 721 | 56,000 | 721 |
| 2014-01-15 | 750 | 751 | 730 | 737 | 60,000 | 737 |
| 2014-01-14 | 752 | 765 | 739 | 758 | 82,000 | 758 |
| 2014-01-10 | 761 | 780 | 753 | 779 | 91,000 | 779 |
| 2014-01-09 | 725 | 790 | 725 | 785 | 177,000 | 785 |
| 2014-01-08 | 748 | 767 | 703 | 724 | 140,000 | 724 |
| 2014-01-07 | 696 | 748 | 696 | 720 | 143,000 | 720 |
| 2014-01-06 | 674 | 690 | 656 | 686 | 64,000 | 686 |
分割・併合履歴 ： なし