ダイハツディーゼル(6023)の株価時系列情報
ダイハツディーゼル(6023)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 351 | 351 | 351 | 351 | 4,000 |
1987/12/26 | 357 | 357 | 356 | 356 | 3,000 |
1987/12/25 | 370 | 370 | 356 | 357 | 12,000 |
1987/12/24 | 373 | 373 | 367 | 367 | 4,000 |
1987/12/23 | 370 | 370 | 366 | 366 | 10,000 |
1987/12/22 | 370 | 370 | 370 | 370 | 7,000 |
1987/12/21 | 397 | 397 | 365 | 365 | 8,000 |
1987/12/18 | 397 | 397 | 390 | 390 | 9,000 |
1987/12/17 | 394 | 400 | 394 | 400 | 11,000 |
1987/12/16 | 390 | 405 | 390 | 390 | 40,000 |
1987/12/15 | 390 | 393 | 380 | 390 | 29,000 |
1987/12/14 | 398 | 400 | 385 | 390 | 48,000 |
1987/12/11 | 373 | 398 | 370 | 398 | 61,000 |
1987/12/10 | 362 | 376 | 359 | 376 | 36,000 |
1987/12/09 | 363 | 363 | 350 | 350 | 24,000 |
1987/12/08 | 350 | 351 | 345 | 351 | 19,000 |
1987/12/07 | 365 | 365 | 349 | 349 | 11,000 |
1987/12/05 | 362 | 365 | 362 | 363 | 4,000 |
1987/12/04 | 368 | 368 | 354 | 363 | 20,000 |
1987/12/03 | 375 | 378 | 368 | 368 | 15,000 |
1987/12/02 | 378 | 384 | 375 | 375 | 10,000 |
1987/12/01 | 383 | 386 | 375 | 375 | 16,000 |
1987/11/30 | 395 | 400 | 388 | 395 | 26,000 |
1987/11/28 | 381 | 399 | 381 | 399 | 19,000 |
1987/11/27 | 380 | 400 | 380 | 399 | 33,000 |
1987/11/26 | 370 | 380 | 370 | 380 | 8,000 |
1987/11/25 | 361 | 370 | 361 | 370 | 11,000 |
1987/11/24 | 370 | 370 | 370 | 370 | 2,000 |
1987/11/20 | 370 | 370 | 370 | 370 | 7,000 |
1987/11/19 | 375 | 375 | 370 | 370 | 6,000 |
1987/11/18 | 375 | 375 | 370 | 375 | 11,000 |
1987/11/17 | 372 | 380 | 372 | 380 | 4,000 |
1987/11/16 | 370 | 372 | 370 | 372 | 2,000 |
1987/11/13 | 367 | 367 | 367 | 367 | 2,000 |
1987/11/12 | 358 | 360 | 355 | 360 | 12,000 |
1987/11/11 | 370 | 371 | 367 | 367 | 11,000 |
1987/11/10 | 380 | 385 | 380 | 380 | 16,000 |
1987/11/09 | 399 | 399 | 392 | 392 | 9,000 |
1987/11/07 | 400 | 400 | 391 | 398 | 13,000 |
1987/11/06 | 396 | 396 | 395 | 395 | 11,000 |
1987/11/05 | 405 | 405 | 395 | 396 | 9,000 |
1987/11/04 | 410 | 410 | 400 | 400 | 37,000 |
1987/11/02 | 400 | 410 | 395 | 410 | 14,000 |
1987/10/31 | 400 | 400 | 390 | 390 | 9,000 |
1987/10/30 | 395 | 400 | 395 | 398 | 15,000 |
1987/10/29 | 402 | 405 | 390 | 390 | 35,000 |
1987/10/28 | 401 | 415 | 400 | 400 | 31,000 |
1987/10/27 | 381 | 405 | 381 | 400 | 19,000 |
1987/10/26 | 405 | 420 | 380 | 385 | 31,000 |
1987/10/24 | 412 | 416 | 400 | 400 | 40,000 |
1987/10/23 | 420 | 420 | 405 | 415 | 47,000 |
1987/10/22 | 450 | 450 | 425 | 425 | 101,000 |
1987/10/21 | 430 | 430 | 415 | 421 | 110,000 |
1987/10/20 | 370 | 370 | 370 | 370 | 56,000 |
1987/10/19 | 470 | 470 | 442 | 450 | 97,000 |
1987/10/16 | 485 | 490 | 460 | 465 | 426,000 |
1987/10/15 | 440 | 480 | 435 | 480 | 544,000 |
1987/10/14 | 440 | 455 | 432 | 441 | 335,000 |
1987/10/13 | 405 | 425 | 400 | 425 | 224,000 |
1987/10/12 | 393 | 405 | 393 | 405 | 51,000 |
1987/10/09 | 390 | 400 | 390 | 390 | 43,000 |
1987/10/08 | 390 | 400 | 390 | 400 | 37,000 |
1987/10/07 | 391 | 399 | 391 | 393 | 27,000 |
1987/10/06 | 405 | 410 | 400 | 400 | 79,000 |
1987/10/05 | 405 | 414 | 405 | 410 | 51,000 |
1987/10/03 | 408 | 415 | 400 | 400 | 86,000 |
1987/10/02 | 405 | 405 | 398 | 405 | 174,000 |
1987/10/01 | 395 | 420 | 390 | 405 | 556,000 |
1987/09/30 | 375 | 390 | 375 | 390 | 17,000 |
1987/09/29 | 385 | 385 | 376 | 376 | 25,000 |
1987/09/28 | 385 | 393 | 385 | 393 | 17,000 |
1987/09/26 | 376 | 399 | 376 | 399 | 22,000 |
1987/09/25 | 394 | 395 | 382 | 382 | 32,000 |
1987/09/24 | 395 | 399 | 389 | 395 | 43,000 |
1987/09/22 | 390 | 395 | 377 | 395 | 105,000 |
1987/09/21 | 400 | 400 | 384 | 390 | 80,000 |
1987/09/18 | 375 | 400 | 375 | 400 | 266,000 |
1987/09/17 | 379 | 379 | 375 | 375 | 61,000 |
1987/09/16 | 375 | 380 | 372 | 379 | 33,000 |
1987/09/14 | 380 | 380 | 371 | 379 | 75,000 |
1987/09/11 | 360 | 380 | 355 | 380 | 95,000 |
1987/09/10 | 360 | 360 | 345 | 357 | 18,000 |
1987/09/09 | 357 | 360 | 357 | 360 | 20,000 |
1987/09/08 | 349 | 360 | 349 | 360 | 26,000 |
1987/09/07 | 364 | 364 | 352 | 352 | 18,000 |
1987/09/05 | 361 | 363 | 360 | 360 | 12,000 |
1987/09/04 | 362 | 365 | 360 | 365 | 63,000 |
1987/09/03 | 348 | 365 | 348 | 364 | 63,000 |
1987/09/02 | 350 | 350 | 343 | 345 | 10,000 |
1987/09/01 | 350 | 350 | 341 | 341 | 8,000 |
1987/08/31 | 359 | 359 | 340 | 350 | 21,000 |
1987/08/29 | 340 | 340 | 335 | 335 | 21,000 |
1987/08/28 | 345 | 360 | 342 | 360 | 9,000 |
1987/08/27 | 350 | 350 | 340 | 340 | 20,000 |
1987/08/26 | 360 | 360 | 338 | 360 | 28,000 |
1987/08/25 | 340 | 365 | 335 | 365 | 42,000 |
1987/08/24 | 345 | 350 | 339 | 350 | 20,000 |
1987/08/22 | 345 | 345 | 342 | 342 | 6,000 |
1987/08/21 | 340 | 345 | 340 | 345 | 21,000 |
1987/08/20 | 345 | 345 | 335 | 335 | 31,000 |
1987/08/19 | 351 | 351 | 348 | 348 | 14,000 |
1987/08/18 | 352 | 355 | 350 | 353 | 51,000 |
1987/08/17 | 342 | 358 | 342 | 350 | 107,000 |
1987/08/14 | 349 | 349 | 330 | 335 | 40,000 |
1987/08/13 | 349 | 350 | 349 | 349 | 30,000 |
1987/08/12 | 350 | 354 | 345 | 348 | 49,000 |
1987/08/11 | 370 | 370 | 350 | 350 | 70,000 |
1987/08/10 | 394 | 395 | 361 | 361 | 375,000 |
1987/08/07 | 365 | 385 | 361 | 380 | 597,000 |
1987/08/06 | 340 | 385 | 339 | 361 | 518,000 |
1987/08/05 | 325 | 330 | 325 | 330 | 85,000 |
1987/08/04 | 320 | 330 | 318 | 330 | 28,000 |
1987/08/03 | 335 | 337 | 330 | 330 | 62,000 |
1987/08/01 | 339 | 339 | 339 | 339 | 11,000 |
1987/07/31 | 315 | 349 | 315 | 339 | 121,000 |
1987/07/30 | 318 | 318 | 313 | 313 | 23,000 |
1987/07/29 | 295 | 300 | 295 | 295 | 53,000 |
1987/07/28 | 293 | 293 | 290 | 290 | 2,000 |
1987/07/27 | 297 | 297 | 292 | 292 | 3,000 |
1987/07/25 | 292 | 300 | 292 | 300 | 3,000 |
1987/07/24 | 292 | 292 | 292 | 292 | 1,000 |
1987/07/23 | 290 | 290 | 285 | 285 | 8,000 |
1987/07/22 | 290 | 292 | 290 | 292 | 3,000 |
1987/07/21 | 295 | 295 | 290 | 290 | 10,000 |
1987/07/20 | 301 | 305 | 295 | 295 | 26,000 |
1987/07/17 | 304 | 310 | 300 | 300 | 11,000 |
1987/07/16 | 295 | 300 | 295 | 300 | 7,000 |
1987/07/15 | 299 | 299 | 290 | 290 | 41,000 |
1987/07/14 | 290 | 295 | 290 | 295 | 10,000 |
1987/07/13 | 285 | 295 | 285 | 290 | 12,000 |
1987/07/10 | 290 | 290 | 280 | 280 | 5,000 |
1987/07/09 | 280 | 280 | 280 | 280 | 15,000 |
1987/07/08 | 275 | 287 | 275 | 287 | 23,000 |
1987/07/07 | 295 | 295 | 295 | 295 | 1,000 |
1987/07/06 | 295 | 295 | 290 | 290 | 6,000 |
1987/07/04 | 298 | 298 | 295 | 295 | 9,000 |
1987/07/03 | 300 | 300 | 295 | 295 | 5,000 |
1987/07/02 | 294 | 300 | 290 | 290 | 14,000 |
1987/07/01 | 294 | 294 | 294 | 294 | 1,000 |
1987/06/30 | 300 | 300 | 295 | 295 | 4,000 |
1987/06/29 | 290 | 290 | 290 | 290 | 2,000 |
1987/06/27 | 298 | 300 | 298 | 300 | 3,000 |
1987/06/26 | 300 | 300 | 295 | 295 | 22,000 |
1987/06/25 | 300 | 300 | 300 | 300 | 2,000 |
1987/06/24 | 301 | 301 | 295 | 295 | 8,000 |
1987/06/23 | 300 | 303 | 288 | 288 | 24,000 |
1987/06/22 | 305 | 313 | 305 | 305 | 9,000 |
1987/06/19 | 308 | 315 | 295 | 295 | 26,000 |
1987/06/18 | 305 | 310 | 305 | 308 | 15,000 |
1987/06/17 | 310 | 310 | 295 | 300 | 25,000 |
1987/06/16 | 315 | 317 | 300 | 305 | 34,000 |
1987/06/15 | 305 | 310 | 305 | 310 | 23,000 |
1987/06/12 | 320 | 320 | 305 | 305 | 37,000 |
1987/06/11 | 345 | 345 | 315 | 320 | 86,000 |
1987/06/10 | 315 | 358 | 315 | 345 | 284,000 |
1987/06/09 | 280 | 300 | 280 | 300 | 40,000 |
1987/06/08 | 280 | 280 | 280 | 280 | 9,000 |
1987/06/06 | 280 | 280 | 280 | 280 | 5,000 |
1987/06/05 | 277 | 277 | 277 | 277 | 29,000 |
1987/06/04 | 278 | 278 | 276 | 277 | 12,000 |
1987/06/03 | 276 | 278 | 276 | 278 | 22,000 |
1987/06/02 | 276 | 276 | 270 | 276 | 12,000 |
1987/06/01 | 270 | 280 | 270 | 280 | 26,000 |
1987/05/30 | 265 | 269 | 265 | 269 | 5,000 |
1987/05/29 | 256 | 260 | 256 | 260 | 6,000 |
1987/05/28 | 256 | 256 | 256 | 256 | 6,000 |
1987/05/27 | 260 | 260 | 253 | 253 | 18,000 |
1987/05/26 | 265 | 265 | 260 | 260 | 14,000 |
1987/05/25 | 265 | 265 | 262 | 262 | 7,000 |
1987/05/23 | 265 | 265 | 260 | 260 | 6,000 |
1987/05/22 | 272 | 272 | 258 | 258 | 6,000 |
1987/05/21 | 272 | 273 | 272 | 273 | 15,000 |
1987/05/20 | 272 | 272 | 260 | 272 | 37,000 |
1987/05/19 | 278 | 280 | 275 | 280 | 83,000 |
1987/05/18 | 255 | 282 | 255 | 276 | 108,000 |
1987/05/15 | 241 | 250 | 241 | 250 | 19,000 |
1987/05/14 | 240 | 240 | 237 | 240 | 8,000 |
1987/05/13 | 240 | 240 | 240 | 240 | 1,000 |
1987/05/11 | 240 | 250 | 240 | 250 | 5,000 |
1987/05/08 | 240 | 240 | 240 | 240 | 3,000 |
1987/05/06 | 235 | 235 | 235 | 235 | 6,000 |
1987/05/01 | 235 | 235 | 235 | 235 | 4,000 |
1987/04/30 | 235 | 235 | 235 | 235 | 1,000 |
1987/04/28 | 237 | 240 | 237 | 240 | 10,000 |
1987/04/27 | 238 | 238 | 238 | 238 | 2,000 |
1987/04/25 | 240 | 240 | 240 | 240 | 2,000 |
1987/04/24 | 239 | 239 | 235 | 235 | 12,000 |
1987/04/23 | 240 | 240 | 240 | 240 | 3,000 |
1987/04/21 | 240 | 240 | 238 | 238 | 7,000 |
1987/04/20 | 245 | 245 | 238 | 238 | 11,000 |
1987/04/17 | 242 | 243 | 242 | 243 | 3,000 |
1987/04/16 | 242 | 242 | 238 | 238 | 15,000 |
1987/04/15 | 241 | 242 | 241 | 242 | 3,000 |
1987/04/14 | 240 | 241 | 240 | 241 | 3,000 |
1987/04/13 | 245 | 245 | 240 | 240 | 2,000 |
1987/04/10 | 250 | 250 | 245 | 245 | 17,000 |
1987/04/09 | 249 | 249 | 248 | 248 | 6,000 |
1987/04/08 | 246 | 250 | 246 | 250 | 4,000 |
1987/04/06 | 246 | 246 | 246 | 246 | 2,000 |
1987/04/04 | 246 | 246 | 246 | 246 | 3,000 |
1987/04/03 | 248 | 248 | 246 | 246 | 6,000 |
1987/04/02 | 246 | 246 | 246 | 246 | 4,000 |
1987/04/01 | 248 | 248 | 246 | 246 | 10,000 |
1987/03/30 | 250 | 250 | 250 | 250 | 1,000 |
1987/03/27 | 248 | 250 | 246 | 246 | 6,000 |
1987/03/26 | 248 | 248 | 248 | 248 | 3,000 |
1987/03/25 | 250 | 250 | 248 | 248 | 4,000 |
1987/03/24 | 250 | 250 | 250 | 250 | 8,000 |
1987/03/23 | 250 | 250 | 250 | 250 | 13,000 |
1987/03/20 | 248 | 258 | 248 | 255 | 8,000 |
1987/03/19 | 259 | 259 | 248 | 255 | 53,000 |
1987/03/18 | 248 | 260 | 248 | 260 | 5,000 |
1987/03/17 | 260 | 260 | 255 | 255 | 5,000 |
1987/03/16 | 263 | 263 | 260 | 260 | 14,000 |
1987/03/13 | 246 | 259 | 246 | 246 | 8,000 |
1987/03/12 | 250 | 253 | 250 | 253 | 3,000 |
1987/03/11 | 250 | 250 | 250 | 250 | 4,000 |
1987/03/10 | 250 | 250 | 246 | 246 | 2,000 |
1987/03/09 | 250 | 250 | 246 | 246 | 10,000 |
1987/03/07 | 251 | 251 | 246 | 246 | 8,000 |
1987/03/06 | 251 | 252 | 251 | 252 | 3,000 |
1987/03/05 | 246 | 246 | 245 | 245 | 27,000 |
1987/03/04 | 242 | 250 | 242 | 250 | 11,000 |
1987/03/03 | 267 | 267 | 260 | 260 | 4,000 |
1987/03/02 | 260 | 260 | 257 | 260 | 7,000 |
1987/02/27 | 260 | 261 | 260 | 261 | 6,000 |
1987/02/26 | 268 | 270 | 268 | 270 | 5,000 |
1987/02/25 | 270 | 270 | 263 | 268 | 17,000 |
1987/02/24 | 270 | 270 | 270 | 270 | 1,000 |
1987/02/23 | 277 | 280 | 266 | 266 | 10,000 |
1987/02/20 | 260 | 273 | 260 | 262 | 10,000 |
1987/02/19 | 261 | 262 | 260 | 260 | 9,000 |
1987/02/18 | 262 | 265 | 260 | 263 | 17,000 |
1987/02/17 | 260 | 260 | 251 | 251 | 5,000 |
1987/02/16 | 260 | 260 | 260 | 260 | 10,000 |
1987/02/13 | 260 | 260 | 257 | 260 | 8,000 |
1987/02/12 | 260 | 260 | 260 | 260 | 7,000 |
1987/02/10 | 260 | 260 | 260 | 260 | 9,000 |
1987/02/09 | 260 | 260 | 260 | 260 | 3,000 |
1987/02/07 | 260 | 260 | 260 | 260 | 2,000 |
1987/02/06 | 260 | 269 | 260 | 269 | 20,000 |
1987/02/05 | 246 | 250 | 246 | 250 | 14,000 |
1987/02/04 | 257 | 257 | 257 | 257 | 5,000 |
1987/02/03 | 257 | 257 | 255 | 255 | 5,000 |
1987/02/02 | 254 | 254 | 254 | 254 | 1,000 |
1987/01/31 | 255 | 255 | 250 | 250 | 19,000 |
1987/01/29 | 255 | 255 | 255 | 255 | 8,000 |
1987/01/28 | 255 | 255 | 255 | 255 | 2,000 |
1987/01/27 | 260 | 260 | 260 | 260 | 1,000 |
1987/01/26 | 260 | 261 | 260 | 261 | 4,000 |
1987/01/24 | 260 | 260 | 260 | 260 | 1,000 |
1987/01/23 | 252 | 257 | 252 | 252 | 6,000 |
1987/01/22 | 250 | 252 | 250 | 252 | 4,000 |
1987/01/21 | 250 | 250 | 246 | 246 | 4,000 |
1987/01/20 | 246 | 246 | 246 | 246 | 3,000 |
1987/01/19 | 252 | 252 | 250 | 250 | 7,000 |
1987/01/16 | 245 | 250 | 245 | 250 | 2,000 |
1987/01/14 | 246 | 246 | 245 | 245 | 10,000 |
1987/01/13 | 246 | 246 | 246 | 246 | 2,000 |
1987/01/12 | 247 | 247 | 246 | 246 | 2,000 |
1987/01/09 | 250 | 255 | 247 | 247 | 3,000 |
1987/01/08 | 249 | 249 | 246 | 246 | 2,000 |
1987/01/06 | 248 | 252 | 246 | 252 | 7,000 |
1987/01/05 | 248 | 248 | 248 | 248 | 5,000 |