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 |
---|---|---|---|---|---|
1988/12/28 | 515 | 515 | 515 | 515 | 3,000 |
1988/12/27 | 512 | 515 | 512 | 512 | 5,000 |
1988/12/26 | 512 | 520 | 512 | 520 | 13,000 |
1988/12/24 | 512 | 512 | 512 | 512 | 13,000 |
1988/12/23 | 512 | 515 | 512 | 512 | 4,000 |
1988/12/22 | 510 | 520 | 510 | 512 | 9,000 |
1988/12/21 | 520 | 520 | 510 | 510 | 21,000 |
1988/12/20 | 540 | 540 | 512 | 512 | 10,000 |
1988/12/19 | 540 | 540 | 530 | 530 | 9,000 |
1988/12/16 | 534 | 534 | 530 | 530 | 5,000 |
1988/12/15 | 540 | 545 | 532 | 535 | 18,000 |
1988/12/14 | 548 | 548 | 540 | 541 | 12,000 |
1988/12/13 | 550 | 550 | 548 | 548 | 5,000 |
1988/12/12 | 565 | 565 | 549 | 549 | 5,000 |
1988/12/09 | 560 | 560 | 548 | 548 | 51,000 |
1988/12/08 | 565 | 580 | 560 | 560 | 16,000 |
1988/12/07 | 580 | 580 | 560 | 560 | 36,000 |
1988/12/06 | 570 | 580 | 556 | 556 | 19,000 |
1988/12/05 | 548 | 550 | 548 | 550 | 9,000 |
1988/12/03 | 550 | 550 | 545 | 545 | 4,000 |
1988/12/02 | 540 | 550 | 540 | 550 | 9,000 |
1988/12/01 | 541 | 550 | 536 | 540 | 13,000 |
1988/11/30 | 536 | 539 | 534 | 536 | 16,000 |
1988/11/29 | 550 | 550 | 532 | 532 | 12,000 |
1988/11/28 | 535 | 535 | 530 | 530 | 9,000 |
1988/11/26 | 526 | 529 | 526 | 526 | 5,000 |
1988/11/25 | 516 | 525 | 516 | 516 | 12,000 |
1988/11/24 | 500 | 516 | 500 | 516 | 22,000 |
1988/11/22 | 510 | 516 | 510 | 516 | 4,000 |
1988/11/21 | 516 | 516 | 511 | 511 | 5,000 |
1988/11/18 | 530 | 530 | 510 | 510 | 6,000 |
1988/11/17 | 518 | 532 | 518 | 532 | 10,000 |
1988/11/16 | 518 | 520 | 518 | 518 | 8,000 |
1988/11/15 | 525 | 530 | 521 | 521 | 7,000 |
1988/11/14 | 540 | 540 | 540 | 540 | 1,000 |
1988/11/11 | 525 | 525 | 525 | 525 | 3,000 |
1988/11/10 | 525 | 540 | 525 | 536 | 3,000 |
1988/11/09 | 530 | 531 | 530 | 531 | 5,000 |
1988/11/08 | 530 | 530 | 530 | 530 | 3,000 |
1988/11/05 | 554 | 554 | 540 | 540 | 14,000 |
1988/11/04 | 541 | 554 | 541 | 554 | 2,000 |
1988/11/02 | 570 | 570 | 541 | 541 | 31,000 |
1988/11/01 | 598 | 598 | 570 | 570 | 23,000 |
1988/10/31 | 580 | 600 | 580 | 600 | 37,000 |
1988/10/29 | 580 | 580 | 570 | 580 | 10,000 |
1988/10/28 | 575 | 575 | 560 | 575 | 22,000 |
1988/10/27 | 540 | 570 | 540 | 570 | 37,000 |
1988/10/26 | 530 | 540 | 520 | 525 | 25,000 |
1988/10/25 | 500 | 525 | 500 | 521 | 16,000 |
1988/10/24 | 485 | 485 | 485 | 485 | 6,000 |
1988/10/22 | 460 | 485 | 460 | 485 | 12,000 |
1988/10/21 | 435 | 460 | 435 | 450 | 9,000 |
1988/10/20 | 440 | 440 | 420 | 420 | 7,000 |
1988/10/19 | 460 | 460 | 460 | 460 | 2,000 |
1988/10/18 | 485 | 485 | 465 | 465 | 5,000 |
1988/10/17 | 490 | 490 | 485 | 485 | 8,000 |
1988/10/14 | 490 | 494 | 490 | 490 | 7,000 |
1988/10/13 | 500 | 500 | 490 | 490 | 3,000 |
1988/10/12 | 500 | 500 | 490 | 490 | 8,000 |
1988/10/11 | 503 | 503 | 500 | 500 | 5,000 |
1988/10/07 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/06 | 500 | 500 | 500 | 500 | 19,000 |
1988/10/05 | 495 | 500 | 495 | 500 | 7,000 |
1988/10/04 | 501 | 501 | 495 | 495 | 3,000 |
1988/10/03 | 500 | 520 | 500 | 501 | 18,000 |
1988/10/01 | 500 | 520 | 500 | 520 | 3,000 |
1988/09/30 | 500 | 505 | 500 | 500 | 10,000 |
1988/09/29 | 498 | 498 | 498 | 498 | 1,000 |
1988/09/28 | 485 | 486 | 485 | 486 | 2,000 |
1988/09/27 | 486 | 500 | 485 | 485 | 11,000 |
1988/09/26 | 485 | 488 | 485 | 488 | 11,000 |
1988/09/24 | 506 | 506 | 485 | 485 | 5,000 |
1988/09/22 | 495 | 506 | 495 | 506 | 9,000 |
1988/09/21 | 486 | 500 | 480 | 500 | 26,000 |
1988/09/20 | 519 | 519 | 485 | 485 | 11,000 |
1988/09/19 | 530 | 530 | 530 | 530 | 1,000 |
1988/09/16 | 531 | 531 | 530 | 530 | 8,000 |
1988/09/14 | 545 | 545 | 545 | 545 | 1,000 |
1988/09/13 | 550 | 550 | 530 | 550 | 10,000 |
1988/09/12 | 550 | 551 | 550 | 550 | 11,000 |
1988/09/09 | 550 | 550 | 550 | 550 | 8,000 |
1988/09/08 | 550 | 560 | 550 | 555 | 9,000 |
1988/09/07 | 550 | 570 | 550 | 570 | 14,000 |
1988/09/06 | 550 | 550 | 550 | 550 | 9,000 |
1988/09/05 | 505 | 505 | 505 | 505 | 3,000 |
1988/09/03 | 500 | 500 | 500 | 500 | 6,000 |
1988/09/02 | 510 | 510 | 500 | 500 | 13,000 |
1988/09/01 | 520 | 520 | 520 | 520 | 6,000 |
1988/08/31 | 540 | 540 | 528 | 540 | 9,000 |
1988/08/30 | 551 | 551 | 550 | 550 | 4,000 |
1988/08/29 | 545 | 551 | 540 | 551 | 14,000 |
1988/08/27 | 550 | 551 | 550 | 550 | 5,000 |
1988/08/26 | 545 | 550 | 545 | 550 | 5,000 |
1988/08/25 | 545 | 550 | 545 | 545 | 19,000 |
1988/08/24 | 560 | 560 | 553 | 553 | 9,000 |
1988/08/23 | 550 | 552 | 550 | 550 | 8,000 |
1988/08/22 | 562 | 562 | 562 | 562 | 10,000 |
1988/08/19 | 562 | 562 | 562 | 562 | 8,000 |
1988/08/18 | 562 | 570 | 562 | 562 | 12,000 |
1988/08/17 | 562 | 562 | 560 | 560 | 4,000 |
1988/08/16 | 560 | 560 | 560 | 560 | 3,000 |
1988/08/15 | 555 | 557 | 555 | 557 | 2,000 |
1988/08/12 | 560 | 560 | 551 | 551 | 14,000 |
1988/08/11 | 575 | 575 | 575 | 575 | 2,000 |
1988/08/10 | 580 | 580 | 575 | 575 | 6,000 |
1988/08/09 | 590 | 590 | 580 | 580 | 4,000 |
1988/08/08 | 590 | 600 | 590 | 600 | 8,000 |
1988/08/06 | 580 | 585 | 575 | 585 | 25,000 |
1988/08/05 | 580 | 600 | 580 | 580 | 16,000 |
1988/08/04 | 595 | 595 | 580 | 580 | 25,000 |
1988/08/03 | 595 | 596 | 589 | 589 | 28,000 |
1988/08/02 | 605 | 605 | 595 | 600 | 12,000 |
1988/08/01 | 580 | 610 | 580 | 600 | 18,000 |
1988/07/30 | 575 | 575 | 575 | 575 | 15,000 |
1988/07/29 | 600 | 600 | 594 | 595 | 35,000 |
1988/07/28 | 610 | 615 | 604 | 610 | 29,000 |
1988/07/27 | 610 | 618 | 610 | 610 | 9,000 |
1988/07/26 | 610 | 610 | 610 | 610 | 19,000 |
1988/07/25 | 615 | 620 | 610 | 610 | 16,000 |
1988/07/23 | 611 | 620 | 610 | 615 | 26,000 |
1988/07/22 | 655 | 655 | 630 | 630 | 36,000 |
1988/07/21 | 640 | 676 | 640 | 660 | 23,000 |
1988/07/20 | 625 | 648 | 625 | 635 | 40,000 |
1988/07/19 | 637 | 640 | 615 | 615 | 90,000 |
1988/07/18 | 615 | 635 | 615 | 622 | 57,000 |
1988/07/15 | 620 | 630 | 610 | 610 | 32,000 |
1988/07/14 | 649 | 650 | 626 | 630 | 22,000 |
1988/07/13 | 640 | 650 | 640 | 650 | 13,000 |
1988/07/12 | 641 | 641 | 635 | 640 | 51,000 |
1988/07/11 | 675 | 675 | 640 | 645 | 52,000 |
1988/07/08 | 710 | 710 | 675 | 690 | 89,000 |
1988/07/07 | 695 | 710 | 695 | 700 | 126,000 |
1988/07/06 | 682 | 704 | 682 | 690 | 107,000 |
1988/07/05 | 675 | 680 | 670 | 680 | 68,000 |
1988/07/04 | 620 | 665 | 620 | 660 | 45,000 |
1988/07/02 | 615 | 630 | 615 | 618 | 55,000 |
1988/07/01 | 620 | 630 | 600 | 615 | 126,000 |
1988/06/30 | 660 | 665 | 630 | 630 | 72,000 |
1988/06/29 | 670 | 671 | 655 | 660 | 70,000 |
1988/06/28 | 714 | 714 | 683 | 699 | 105,000 |
1988/06/27 | 735 | 745 | 698 | 718 | 240,000 |
1988/06/25 | 710 | 748 | 710 | 735 | 323,000 |
1988/06/24 | 650 | 700 | 648 | 700 | 341,000 |
1988/06/23 | 650 | 650 | 621 | 640 | 158,000 |
1988/06/22 | 670 | 675 | 645 | 645 | 454,000 |
1988/06/21 | 660 | 680 | 656 | 666 | 736,000 |
1988/06/20 | 633 | 660 | 630 | 656 | 320,000 |
1988/06/17 | 615 | 635 | 610 | 618 | 376,000 |
1988/06/16 | 570 | 619 | 570 | 600 | 515,000 |
1988/06/15 | 551 | 578 | 537 | 570 | 282,000 |
1988/06/14 | 540 | 567 | 538 | 553 | 462,000 |
1988/06/13 | 495 | 530 | 495 | 530 | 144,000 |
1988/06/10 | 486 | 500 | 486 | 496 | 25,000 |
1988/06/09 | 495 | 500 | 486 | 486 | 31,000 |
1988/06/08 | 485 | 500 | 485 | 500 | 34,000 |
1988/06/07 | 485 | 490 | 485 | 485 | 21,000 |
1988/06/06 | 500 | 505 | 491 | 495 | 41,000 |
1988/06/04 | 499 | 500 | 491 | 499 | 11,000 |
1988/06/03 | 495 | 500 | 485 | 485 | 39,000 |
1988/06/02 | 506 | 510 | 504 | 504 | 77,000 |
1988/06/01 | 513 | 524 | 507 | 522 | 266,000 |
1988/05/31 | 505 | 525 | 500 | 503 | 190,000 |
1988/05/30 | 488 | 500 | 488 | 500 | 57,000 |
1988/05/28 | 490 | 490 | 484 | 484 | 18,000 |
1988/05/27 | 500 | 500 | 485 | 485 | 91,000 |
1988/05/26 | 490 | 495 | 484 | 495 | 37,000 |
1988/05/25 | 478 | 485 | 475 | 484 | 33,000 |
1988/05/24 | 481 | 489 | 475 | 475 | 63,000 |
1988/05/23 | 500 | 504 | 480 | 490 | 62,000 |
1988/05/20 | 500 | 504 | 485 | 500 | 149,000 |
1988/05/19 | 490 | 500 | 486 | 491 | 111,000 |
1988/05/18 | 500 | 500 | 485 | 494 | 68,000 |
1988/05/17 | 515 | 519 | 495 | 505 | 303,000 |
1988/05/16 | 475 | 505 | 461 | 500 | 325,000 |
1988/05/13 | 450 | 493 | 450 | 475 | 445,000 |
1988/05/12 | 435 | 449 | 435 | 449 | 160,000 |
1988/05/11 | 441 | 445 | 435 | 435 | 96,000 |
1988/05/10 | 450 | 455 | 440 | 447 | 99,000 |
1988/05/09 | 449 | 450 | 435 | 450 | 151,000 |
1988/05/07 | 424 | 455 | 423 | 455 | 107,000 |
1988/05/06 | 421 | 424 | 415 | 419 | 51,000 |
1988/05/02 | 411 | 419 | 409 | 415 | 49,000 |
1988/04/30 | 410 | 410 | 408 | 408 | 24,000 |
1988/04/28 | 410 | 410 | 405 | 410 | 48,000 |
1988/04/27 | 405 | 411 | 400 | 400 | 78,000 |
1988/04/26 | 390 | 402 | 390 | 402 | 71,000 |
1988/04/25 | 385 | 399 | 385 | 385 | 31,000 |
1988/04/23 | 380 | 385 | 380 | 385 | 9,000 |
1988/04/22 | 372 | 380 | 371 | 380 | 21,000 |
1988/04/21 | 375 | 378 | 370 | 371 | 15,000 |
1988/04/20 | 367 | 370 | 367 | 370 | 7,000 |
1988/04/19 | 366 | 370 | 366 | 367 | 19,000 |
1988/04/18 | 366 | 366 | 366 | 366 | 6,000 |
1988/04/15 | 368 | 370 | 366 | 370 | 9,000 |
1988/04/14 | 368 | 370 | 368 | 370 | 13,000 |
1988/04/13 | 368 | 368 | 365 | 366 | 28,000 |
1988/04/12 | 370 | 370 | 368 | 368 | 14,000 |
1988/04/11 | 369 | 370 | 368 | 368 | 11,000 |
1988/04/08 | 370 | 370 | 367 | 367 | 11,000 |
1988/04/07 | 370 | 370 | 370 | 370 | 38,000 |
1988/04/06 | 370 | 370 | 365 | 370 | 12,000 |
1988/04/05 | 370 | 370 | 365 | 370 | 9,000 |
1988/04/04 | 365 | 370 | 362 | 370 | 12,000 |
1988/04/02 | 365 | 365 | 361 | 361 | 2,000 |
1988/04/01 | 361 | 365 | 361 | 365 | 10,000 |
1988/03/31 | 361 | 370 | 361 | 365 | 5,000 |
1988/03/30 | 355 | 360 | 355 | 360 | 7,000 |
1988/03/29 | 374 | 374 | 355 | 355 | 11,000 |
1988/03/28 | 370 | 370 | 370 | 370 | 5,000 |
1988/03/26 | 369 | 369 | 369 | 369 | 1,000 |
1988/03/25 | 366 | 366 | 366 | 366 | 15,000 |
1988/03/24 | 365 | 366 | 364 | 366 | 20,000 |
1988/03/23 | 361 | 363 | 361 | 363 | 13,000 |
1988/03/22 | 364 | 364 | 364 | 364 | 1,000 |
1988/03/18 | 370 | 370 | 361 | 361 | 15,000 |
1988/03/17 | 368 | 368 | 361 | 361 | 12,000 |
1988/03/16 | 370 | 370 | 368 | 368 | 20,000 |
1988/03/15 | 370 | 370 | 360 | 370 | 13,000 |
1988/03/14 | 377 | 377 | 370 | 370 | 19,000 |
1988/03/11 | 376 | 376 | 368 | 375 | 5,000 |
1988/03/10 | 377 | 377 | 375 | 375 | 7,000 |
1988/03/09 | 380 | 380 | 376 | 376 | 15,000 |
1988/03/08 | 380 | 380 | 375 | 380 | 10,000 |
1988/03/07 | 385 | 385 | 380 | 380 | 5,000 |
1988/03/05 | 380 | 380 | 380 | 380 | 10,000 |
1988/03/04 | 370 | 372 | 370 | 372 | 10,000 |
1988/03/03 | 370 | 371 | 365 | 370 | 12,000 |
1988/03/02 | 360 | 370 | 360 | 365 | 15,000 |
1988/03/01 | 380 | 380 | 371 | 371 | 3,000 |
1988/02/29 | 380 | 380 | 380 | 380 | 2,000 |
1988/02/27 | 371 | 371 | 371 | 371 | 6,000 |
1988/02/26 | 377 | 377 | 377 | 377 | 1,000 |
1988/02/25 | 390 | 390 | 385 | 385 | 20,000 |
1988/02/24 | 390 | 390 | 390 | 390 | 4,000 |
1988/02/23 | 390 | 391 | 387 | 387 | 11,000 |
1988/02/22 | 389 | 400 | 381 | 400 | 45,000 |
1988/02/19 | 360 | 379 | 357 | 379 | 19,000 |
1988/02/18 | 377 | 377 | 360 | 361 | 14,000 |
1988/02/17 | 380 | 380 | 370 | 370 | 20,000 |
1988/02/16 | 375 | 385 | 375 | 385 | 9,000 |
1988/02/15 | 375 | 375 | 375 | 375 | 3,000 |
1988/02/12 | 375 | 375 | 375 | 375 | 4,000 |
1988/02/10 | 385 | 385 | 375 | 375 | 10,000 |
1988/02/09 | 381 | 385 | 381 | 385 | 8,000 |
1988/02/08 | 382 | 382 | 381 | 381 | 2,000 |
1988/02/06 | 385 | 385 | 375 | 375 | 9,000 |
1988/02/05 | 389 | 390 | 380 | 385 | 18,000 |
1988/02/04 | 379 | 380 | 375 | 380 | 39,000 |
1988/02/03 | 370 | 371 | 366 | 370 | 21,000 |
1988/02/02 | 370 | 374 | 370 | 370 | 9,000 |
1988/02/01 | 371 | 375 | 355 | 375 | 25,000 |
1988/01/30 | 370 | 370 | 370 | 370 | 5,000 |
1988/01/29 | 371 | 371 | 365 | 365 | 18,000 |
1988/01/28 | 363 | 366 | 363 | 365 | 12,000 |
1988/01/27 | 365 | 379 | 363 | 363 | 11,000 |
1988/01/26 | 362 | 363 | 362 | 363 | 18,000 |
1988/01/25 | 370 | 370 | 360 | 360 | 4,000 |
1988/01/22 | 363 | 366 | 357 | 366 | 6,000 |
1988/01/21 | 351 | 351 | 350 | 350 | 7,000 |
1988/01/20 | 363 | 363 | 346 | 346 | 6,000 |
1988/01/19 | 363 | 363 | 363 | 363 | 3,000 |
1988/01/18 | 380 | 380 | 374 | 374 | 5,000 |
1988/01/14 | 359 | 380 | 359 | 380 | 23,000 |
1988/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1988/01/11 | 370 | 373 | 370 | 372 | 5,000 |
1988/01/08 | 364 | 367 | 356 | 356 | 8,000 |
1988/01/07 | 370 | 375 | 360 | 364 | 6,000 |
1988/01/06 | 354 | 356 | 353 | 356 | 4,000 |
1988/01/05 | 350 | 350 | 350 | 350 | 2,000 |
1988/01/04 | 354 | 354 | 354 | 354 | 2,000 |