6023 ダイハツディーゼル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 716 | 731 | 711 | 721 | 13,100 | 721 |
| 2015-12-29 | 724 | 735 | 717 | 717 | 15,500 | 717 |
| 2015-12-28 | 718 | 732 | 705 | 717 | 17,700 | 717 |
| 2015-12-25 | 731 | 736 | 715 | 734 | 67,600 | 734 |
| 2015-12-24 | 715 | 725 | 713 | 725 | 57,900 | 725 |
| 2015-12-22 | 740 | 740 | 715 | 722 | 80,000 | 722 |
| 2015-12-21 | 726 | 726 | 715 | 719 | 26,500 | 719 |
| 2015-12-18 | 742 | 742 | 726 | 726 | 24,200 | 726 |
| 2015-12-17 | 729 | 743 | 729 | 742 | 16,700 | 742 |
| 2015-12-16 | 730 | 730 | 724 | 729 | 5,500 | 729 |
| 2015-12-15 | 729 | 743 | 714 | 722 | 32,500 | 722 |
| 2015-12-14 | 722 | 726 | 722 | 725 | 10,900 | 725 |
| 2015-12-11 | 746 | 746 | 731 | 731 | 14,000 | 731 |
| 2015-12-10 | 755 | 755 | 733 | 747 | 28,800 | 747 |
| 2015-12-09 | 743 | 750 | 730 | 733 | 38,400 | 733 |
| 2015-12-08 | 752 | 765 | 740 | 744 | 28,800 | 744 |
| 2015-12-07 | 724 | 777 | 724 | 767 | 45,400 | 767 |
| 2015-12-04 | 735 | 740 | 724 | 729 | 88,300 | 729 |
| 2015-12-03 | 749 | 753 | 732 | 732 | 73,300 | 732 |
| 2015-12-02 | 750 | 752 | 739 | 740 | 114,700 | 740 |
| 2015-12-01 | 765 | 778 | 754 | 754 | 91,900 | 754 |
| 2015-11-30 | 765 | 773 | 760 | 769 | 58,200 | 769 |
| 2015-11-27 | 746 | 766 | 746 | 756 | 63,300 | 756 |
| 2015-11-26 | 755 | 758 | 745 | 746 | 65,600 | 746 |
| 2015-11-25 | 760 | 761 | 747 | 747 | 120,800 | 747 |
| 2015-11-24 | 755 | 765 | 755 | 758 | 96,100 | 758 |
| 2015-11-20 | 770 | 777 | 754 | 755 | 92,500 | 755 |
| 2015-11-19 | 771 | 779 | 770 | 770 | 60,600 | 770 |
| 2015-11-18 | 776 | 778 | 772 | 772 | 53,900 | 772 |
| 2015-11-17 | 780 | 790 | 770 | 772 | 69,900 | 772 |
| 2015-11-16 | 785 | 794 | 773 | 777 | 62,100 | 777 |
| 2015-11-13 | 796 | 802 | 787 | 787 | 19,800 | 787 |
| 2015-11-12 | 793 | 808 | 791 | 806 | 47,400 | 806 |
| 2015-11-11 | 787 | 792 | 785 | 789 | 45,300 | 789 |
| 2015-11-10 | 789 | 791 | 785 | 786 | 25,200 | 786 |
| 2015-11-09 | 780 | 792 | 780 | 789 | 48,900 | 789 |
| 2015-11-06 | 787 | 791 | 777 | 780 | 88,500 | 780 |
| 2015-11-05 | 792 | 792 | 777 | 785 | 26,000 | 785 |
| 2015-11-04 | 791 | 792 | 778 | 781 | 43,200 | 781 |
| 2015-11-02 | 785 | 793 | 785 | 785 | 34,700 | 785 |
| 2015-10-30 | 771 | 796 | 770 | 787 | 91,000 | 787 |
| 2015-10-29 | 795 | 817 | 765 | 771 | 132,000 | 771 |
| 2015-10-28 | 802 | 808 | 793 | 795 | 17,000 | 795 |
| 2015-10-27 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2015-10-26 | 800 | 809 | 800 | 802 | 12,000 | 802 |
| 2015-10-23 | 789 | 810 | 786 | 810 | 21,000 | 810 |
| 2015-10-22 | 784 | 792 | 774 | 779 | 19,000 | 779 |
| 2015-10-21 | 788 | 791 | 780 | 780 | 19,000 | 780 |
| 2015-10-20 | 786 | 796 | 786 | 788 | 11,000 | 788 |
| 2015-10-19 | 795 | 808 | 781 | 799 | 37,000 | 799 |
| 2015-10-16 | 792 | 810 | 792 | 810 | 12,000 | 810 |
| 2015-10-15 | 788 | 791 | 779 | 791 | 6,000 | 791 |
| 2015-10-14 | 793 | 809 | 786 | 788 | 16,000 | 788 |
| 2015-10-13 | 813 | 814 | 795 | 808 | 35,000 | 808 |
| 2015-10-09 | 798 | 813 | 783 | 813 | 14,000 | 813 |
| 2015-10-08 | 817 | 818 | 798 | 798 | 21,000 | 798 |
| 2015-10-07 | 793 | 819 | 793 | 819 | 11,000 | 819 |
| 2015-10-06 | 805 | 818 | 793 | 808 | 18,000 | 808 |
| 2015-10-05 | 783 | 790 | 783 | 790 | 2,000 | 790 |
| 2015-10-02 | 775 | 798 | 775 | 798 | 14,000 | 798 |
| 2015-10-01 | 764 | 785 | 763 | 785 | 19,000 | 785 |
| 2015-09-30 | 750 | 762 | 736 | 749 | 25,000 | 749 |
| 2015-09-29 | 777 | 777 | 750 | 765 | 10,000 | 765 |
| 2015-09-28 | 792 | 792 | 733 | 762 | 35,000 | 762 |
| 2015-09-25 | 799 | 809 | 778 | 804 | 24,000 | 804 |
| 2015-09-24 | 776 | 776 | 773 | 775 | 7,000 | 775 |
| 2015-09-18 | 787 | 798 | 779 | 780 | 13,000 | 780 |
| 2015-09-17 | 755 | 789 | 755 | 788 | 44,000 | 788 |
| 2015-09-16 | 752 | 752 | 738 | 750 | 18,000 | 750 |
| 2015-09-15 | 736 | 754 | 736 | 742 | 9,000 | 742 |
| 2015-09-14 | 737 | 750 | 733 | 750 | 32,000 | 750 |
| 2015-09-11 | 707 | 738 | 707 | 723 | 41,000 | 723 |
| 2015-09-10 | 707 | 716 | 706 | 707 | 32,000 | 707 |
| 2015-09-09 | 720 | 733 | 714 | 715 | 77,000 | 715 |
| 2015-09-08 | 726 | 740 | 707 | 707 | 41,000 | 707 |
| 2015-09-07 | 730 | 737 | 707 | 725 | 57,000 | 725 |
| 2015-09-04 | 788 | 792 | 737 | 751 | 29,000 | 751 |
| 2015-09-03 | 800 | 808 | 797 | 797 | 14,000 | 797 |
| 2015-09-02 | 765 | 805 | 753 | 800 | 70,000 | 800 |
| 2015-09-01 | 831 | 835 | 791 | 791 | 45,000 | 791 |
| 2015-08-31 | 828 | 843 | 820 | 831 | 82,000 | 831 |
| 2015-08-28 | 795 | 835 | 795 | 828 | 60,000 | 828 |
| 2015-08-27 | 850 | 853 | 784 | 790 | 111,000 | 790 |
| 2015-08-26 | 759 | 837 | 759 | 837 | 121,000 | 837 |
| 2015-08-25 | 687 | 785 | 677 | 744 | 124,000 | 744 |
| 2015-08-24 | 751 | 760 | 717 | 727 | 73,000 | 727 |
| 2015-08-21 | 779 | 795 | 769 | 779 | 39,000 | 779 |
| 2015-08-20 | 838 | 838 | 807 | 807 | 34,000 | 807 |
| 2015-08-19 | 840 | 855 | 837 | 851 | 22,000 | 851 |
| 2015-08-18 | 834 | 855 | 833 | 851 | 41,000 | 851 |
| 2015-08-17 | 890 | 897 | 849 | 849 | 96,000 | 849 |
| 2015-08-14 | 861 | 907 | 861 | 905 | 171,000 | 905 |
| 2015-08-13 | 855 | 870 | 846 | 870 | 81,000 | 870 |
| 2015-08-12 | 850 | 859 | 844 | 853 | 106,000 | 853 |
| 2015-08-11 | 823 | 857 | 823 | 836 | 69,000 | 836 |
| 2015-08-10 | 859 | 873 | 822 | 828 | 90,000 | 828 |
| 2015-08-07 | 860 | 879 | 860 | 873 | 92,000 | 873 |
| 2015-08-06 | 853 | 887 | 850 | 874 | 213,000 | 874 |
| 2015-08-05 | 807 | 883 | 800 | 883 | 285,000 | 883 |
| 2015-08-04 | 786 | 810 | 782 | 810 | 132,000 | 810 |
| 2015-08-03 | 774 | 780 | 770 | 780 | 69,000 | 780 |
| 2015-07-31 | 745 | 767 | 745 | 766 | 99,000 | 766 |
| 2015-07-30 | 747 | 753 | 746 | 746 | 46,000 | 746 |
| 2015-07-29 | 756 | 756 | 745 | 746 | 26,000 | 746 |
| 2015-07-28 | 753 | 753 | 743 | 748 | 66,000 | 748 |
| 2015-07-27 | 760 | 771 | 747 | 754 | 265,000 | 754 |
| 2015-07-24 | 767 | 773 | 750 | 755 | 574,000 | 755 |
| 2015-07-23 | 691 | 697 | 679 | 697 | 109,000 | 697 |
| 2015-07-22 | 657 | 687 | 656 | 681 | 168,000 | 681 |
| 2015-07-21 | 651 | 664 | 651 | 657 | 141,000 | 657 |
| 2015-07-17 | 656 | 659 | 645 | 648 | 90,000 | 648 |
| 2015-07-16 | 653 | 656 | 649 | 656 | 64,000 | 656 |
| 2015-07-15 | 644 | 645 | 639 | 644 | 39,000 | 644 |
| 2015-07-14 | 637 | 649 | 635 | 640 | 67,000 | 640 |
| 2015-07-13 | 633 | 641 | 631 | 633 | 42,000 | 633 |
| 2015-07-10 | 639 | 645 | 630 | 630 | 60,000 | 630 |
| 2015-07-09 | 650 | 650 | 616 | 635 | 60,000 | 635 |
| 2015-07-08 | 675 | 675 | 660 | 660 | 68,000 | 660 |
| 2015-07-07 | 677 | 677 | 673 | 675 | 36,000 | 675 |
| 2015-07-06 | 685 | 685 | 673 | 680 | 29,000 | 680 |
| 2015-07-03 | 683 | 685 | 680 | 680 | 21,000 | 680 |
| 2015-07-02 | 686 | 686 | 681 | 681 | 62,000 | 681 |
| 2015-07-01 | 685 | 687 | 682 | 683 | 101,000 | 683 |
| 2015-06-30 | 681 | 687 | 681 | 683 | 82,000 | 683 |
| 2015-06-29 | 690 | 693 | 685 | 687 | 72,000 | 687 |
| 2015-06-26 | 696 | 699 | 693 | 695 | 30,000 | 695 |
| 2015-06-25 | 696 | 696 | 693 | 694 | 24,000 | 694 |
| 2015-06-24 | 694 | 694 | 693 | 694 | 33,000 | 694 |
| 2015-06-23 | 695 | 695 | 693 | 693 | 38,000 | 693 |
| 2015-06-22 | 699 | 707 | 695 | 695 | 44,000 | 695 |
| 2015-06-19 | 705 | 707 | 698 | 699 | 52,000 | 699 |
| 2015-06-18 | 708 | 708 | 702 | 703 | 34,000 | 703 |
| 2015-06-17 | 709 | 711 | 707 | 708 | 23,000 | 708 |
| 2015-06-16 | 707 | 717 | 707 | 708 | 40,000 | 708 |
| 2015-06-15 | 705 | 707 | 702 | 704 | 18,000 | 704 |
| 2015-06-12 | 705 | 712 | 701 | 701 | 56,000 | 701 |
| 2015-06-11 | 708 | 709 | 705 | 705 | 25,000 | 705 |
| 2015-06-10 | 707 | 711 | 706 | 706 | 43,000 | 706 |
| 2015-06-09 | 708 | 711 | 706 | 706 | 53,000 | 706 |
| 2015-06-08 | 706 | 719 | 706 | 708 | 37,000 | 708 |
| 2015-06-05 | 702 | 707 | 702 | 706 | 25,000 | 706 |
| 2015-06-04 | 712 | 713 | 702 | 702 | 55,000 | 702 |
| 2015-06-03 | 718 | 720 | 712 | 713 | 28,000 | 713 |
| 2015-06-02 | 725 | 725 | 719 | 719 | 24,000 | 719 |
| 2015-06-01 | 718 | 728 | 715 | 725 | 55,000 | 725 |
| 2015-05-29 | 720 | 727 | 717 | 718 | 89,000 | 718 |
| 2015-05-28 | 702 | 727 | 701 | 725 | 121,000 | 725 |
| 2015-05-27 | 693 | 702 | 692 | 702 | 67,000 | 702 |
| 2015-05-26 | 703 | 703 | 694 | 695 | 106,000 | 695 |
| 2015-05-25 | 704 | 708 | 702 | 704 | 61,000 | 704 |
| 2015-05-22 | 713 | 721 | 700 | 704 | 122,000 | 704 |
| 2015-05-21 | 721 | 730 | 713 | 713 | 59,000 | 713 |
| 2015-05-20 | 721 | 725 | 720 | 721 | 48,000 | 721 |
| 2015-05-19 | 735 | 740 | 719 | 719 | 100,000 | 719 |
| 2015-05-18 | 741 | 743 | 731 | 732 | 66,000 | 732 |
| 2015-05-15 | 733 | 737 | 731 | 731 | 26,000 | 731 |
| 2015-05-14 | 742 | 745 | 729 | 729 | 44,000 | 729 |
| 2015-05-13 | 738 | 743 | 738 | 743 | 46,000 | 743 |
| 2015-05-12 | 732 | 738 | 732 | 733 | 51,000 | 733 |
| 2015-05-11 | 738 | 738 | 730 | 732 | 32,000 | 732 |
| 2015-05-08 | 734 | 745 | 732 | 733 | 57,000 | 733 |
| 2015-05-07 | 740 | 747 | 728 | 734 | 77,000 | 734 |
| 2015-05-01 | 739 | 745 | 733 | 740 | 83,000 | 740 |
| 2015-04-30 | 738 | 746 | 736 | 736 | 55,000 | 736 |
| 2015-04-28 | 742 | 750 | 741 | 741 | 63,000 | 741 |
| 2015-04-27 | 770 | 772 | 736 | 740 | 253,000 | 740 |
| 2015-04-24 | 770 | 777 | 767 | 774 | 29,000 | 774 |
| 2015-04-23 | 759 | 769 | 757 | 769 | 73,000 | 769 |
| 2015-04-22 | 768 | 773 | 735 | 743 | 179,000 | 743 |
| 2015-04-21 | 774 | 779 | 767 | 767 | 117,000 | 767 |
| 2015-04-20 | 785 | 793 | 772 | 781 | 102,000 | 781 |
| 2015-04-17 | 799 | 815 | 790 | 800 | 775,000 | 800 |
| 2015-04-16 | 775 | 781 | 765 | 769 | 39,000 | 769 |
| 2015-04-15 | 791 | 795 | 773 | 780 | 69,000 | 780 |
| 2015-04-14 | 792 | 799 | 785 | 797 | 52,000 | 797 |
| 2015-04-13 | 762 | 792 | 762 | 785 | 136,000 | 785 |
| 2015-04-10 | 748 | 779 | 740 | 770 | 92,000 | 770 |
| 2015-04-09 | 750 | 752 | 745 | 749 | 20,000 | 749 |
| 2015-04-08 | 743 | 749 | 742 | 749 | 44,000 | 749 |
| 2015-04-07 | 745 | 752 | 743 | 743 | 29,000 | 743 |
| 2015-04-06 | 752 | 755 | 741 | 749 | 16,000 | 749 |
| 2015-04-03 | 754 | 754 | 742 | 749 | 30,000 | 749 |
| 2015-04-02 | 756 | 756 | 741 | 754 | 55,000 | 754 |
| 2015-04-01 | 760 | 762 | 754 | 757 | 38,000 | 757 |
| 2015-03-31 | 770 | 770 | 758 | 760 | 46,000 | 760 |
| 2015-03-30 | 777 | 782 | 762 | 773 | 45,000 | 773 |
| 2015-03-27 | 769 | 769 | 760 | 769 | 49,000 | 769 |
| 2015-03-26 | 771 | 771 | 760 | 765 | 50,000 | 765 |
| 2015-03-25 | 773 | 775 | 771 | 771 | 26,000 | 771 |
| 2015-03-24 | 791 | 791 | 770 | 772 | 64,000 | 772 |
| 2015-03-23 | 800 | 802 | 791 | 793 | 45,000 | 793 |
| 2015-03-20 | 799 | 809 | 797 | 798 | 40,000 | 798 |
| 2015-03-19 | 800 | 813 | 799 | 805 | 61,000 | 805 |
| 2015-03-18 | 790 | 808 | 790 | 806 | 39,000 | 806 |
| 2015-03-17 | 784 | 807 | 784 | 805 | 77,000 | 805 |
| 2015-03-16 | 784 | 803 | 781 | 781 | 78,000 | 781 |
| 2015-03-13 | 770 | 788 | 764 | 782 | 60,000 | 782 |
| 2015-03-12 | 763 | 768 | 758 | 768 | 73,000 | 768 |
| 2015-03-11 | 759 | 765 | 751 | 756 | 98,000 | 756 |
| 2015-03-10 | 783 | 784 | 755 | 759 | 88,000 | 759 |
| 2015-03-09 | 783 | 799 | 781 | 781 | 92,000 | 781 |
| 2015-03-06 | 811 | 824 | 783 | 783 | 147,000 | 783 |
| 2015-03-05 | 819 | 835 | 810 | 811 | 85,000 | 811 |
| 2015-03-04 | 852 | 852 | 829 | 829 | 70,000 | 829 |
| 2015-03-03 | 843 | 854 | 836 | 854 | 46,000 | 854 |
| 2015-03-02 | 822 | 849 | 822 | 843 | 61,000 | 843 |
| 2015-02-27 | 826 | 827 | 819 | 827 | 46,000 | 827 |
| 2015-02-26 | 826 | 829 | 825 | 826 | 41,000 | 826 |
| 2015-02-25 | 841 | 843 | 832 | 832 | 30,000 | 832 |
| 2015-02-24 | 830 | 847 | 830 | 843 | 39,000 | 843 |
| 2015-02-23 | 849 | 850 | 840 | 844 | 29,000 | 844 |
| 2015-02-20 | 840 | 860 | 833 | 860 | 39,000 | 860 |
| 2015-02-19 | 837 | 839 | 815 | 839 | 61,000 | 839 |
| 2015-02-18 | 837 | 848 | 827 | 840 | 56,000 | 840 |
| 2015-02-17 | 856 | 860 | 834 | 843 | 43,000 | 843 |
| 2015-02-16 | 870 | 876 | 856 | 856 | 50,000 | 856 |
| 2015-02-13 | 876 | 881 | 863 | 868 | 34,000 | 868 |
| 2015-02-12 | 865 | 886 | 865 | 876 | 55,000 | 876 |
| 2015-02-10 | 881 | 895 | 872 | 872 | 36,000 | 872 |
| 2015-02-09 | 896 | 904 | 892 | 896 | 37,000 | 896 |
| 2015-02-06 | 914 | 923 | 896 | 900 | 39,000 | 900 |
| 2015-02-05 | 932 | 946 | 905 | 929 | 53,000 | 929 |
| 2015-02-04 | 926 | 948 | 920 | 947 | 58,000 | 947 |
| 2015-02-03 | 935 | 945 | 926 | 931 | 44,000 | 931 |
| 2015-02-02 | 946 | 950 | 943 | 950 | 19,000 | 950 |
| 2015-01-30 | 926 | 950 | 926 | 950 | 66,000 | 950 |
| 2015-01-29 | 890 | 941 | 869 | 941 | 218,000 | 941 |
| 2015-01-28 | 906 | 930 | 906 | 920 | 49,000 | 920 |
| 2015-01-27 | 894 | 911 | 894 | 904 | 32,000 | 904 |
| 2015-01-26 | 882 | 900 | 882 | 891 | 37,000 | 891 |
| 2015-01-23 | 894 | 894 | 876 | 891 | 34,000 | 891 |
| 2015-01-22 | 902 | 910 | 895 | 896 | 19,000 | 896 |
| 2015-01-21 | 880 | 909 | 880 | 908 | 20,000 | 908 |
| 2015-01-20 | 894 | 909 | 883 | 892 | 22,000 | 892 |
| 2015-01-19 | 891 | 908 | 882 | 905 | 13,000 | 905 |
| 2015-01-16 | 904 | 904 | 889 | 890 | 12,000 | 890 |
| 2015-01-15 | 899 | 914 | 899 | 914 | 21,000 | 914 |
| 2015-01-14 | 901 | 910 | 890 | 902 | 31,000 | 902 |
| 2015-01-13 | 915 | 918 | 913 | 918 | 29,000 | 918 |
| 2015-01-09 | 919 | 923 | 915 | 922 | 24,000 | 922 |
| 2015-01-08 | 894 | 910 | 882 | 910 | 46,000 | 910 |
| 2015-01-07 | 853 | 879 | 853 | 879 | 19,000 | 879 |
| 2015-01-06 | 877 | 892 | 868 | 868 | 64,000 | 868 |
| 2015-01-05 | 907 | 910 | 907 | 907 | 9,000 | 907 |
分割・併合履歴 ： なし