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 |
---|---|---|---|---|---|
1992/12/29 | 280 | 280 | 280 | 280 | 1,000 |
1992/12/25 | 298 | 298 | 297 | 297 | 5,000 |
1992/12/24 | 299 | 299 | 299 | 299 | 3,000 |
1992/12/22 | 300 | 300 | 300 | 300 | 1,000 |
1992/12/21 | 300 | 300 | 300 | 300 | 1,000 |
1992/12/18 | 296 | 296 | 290 | 290 | 2,000 |
1992/12/16 | 280 | 280 | 280 | 280 | 1,000 |
1992/12/10 | 296 | 296 | 296 | 296 | 3,000 |
1992/12/09 | 275 | 280 | 275 | 275 | 12,000 |
1992/12/08 | 275 | 280 | 275 | 275 | 6,000 |
1992/12/04 | 275 | 275 | 275 | 275 | 1,000 |
1992/12/03 | 270 | 280 | 270 | 280 | 9,000 |
1992/12/02 | 270 | 280 | 270 | 280 | 2,000 |
1992/12/01 | 275 | 275 | 270 | 270 | 9,000 |
1992/11/30 | 277 | 277 | 270 | 270 | 2,000 |
1992/11/25 | 280 | 280 | 280 | 280 | 1,000 |
1992/11/24 | 280 | 280 | 280 | 280 | 3,000 |
1992/11/19 | 230 | 250 | 230 | 250 | 8,000 |
1992/11/17 | 220 | 220 | 220 | 220 | 1,000 |
1992/11/16 | 248 | 248 | 237 | 237 | 2,000 |
1992/11/13 | 250 | 250 | 250 | 250 | 5,000 |
1992/11/11 | 250 | 250 | 250 | 250 | 1,000 |
1992/11/10 | 270 | 270 | 270 | 270 | 1,000 |
1992/11/09 | 242 | 242 | 242 | 242 | 1,000 |
1992/11/06 | 243 | 243 | 243 | 243 | 1,000 |
1992/11/05 | 243 | 243 | 243 | 243 | 3,000 |
1992/11/04 | 255 | 255 | 243 | 243 | 6,000 |
1992/11/02 | 250 | 255 | 245 | 255 | 11,000 |
1992/10/29 | 250 | 255 | 250 | 255 | 3,000 |
1992/10/28 | 255 | 255 | 250 | 250 | 5,000 |
1992/10/27 | 255 | 255 | 255 | 255 | 2,000 |
1992/10/23 | 270 | 270 | 255 | 255 | 2,000 |
1992/10/16 | 251 | 256 | 250 | 256 | 7,000 |
1992/10/15 | 262 | 262 | 251 | 251 | 6,000 |
1992/10/13 | 280 | 280 | 280 | 280 | 2,000 |
1992/09/30 | 280 | 285 | 280 | 283 | 12,000 |
1992/09/25 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/24 | 285 | 285 | 280 | 280 | 5,000 |
1992/09/22 | 286 | 286 | 286 | 286 | 1,000 |
1992/09/21 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/17 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/16 | 282 | 299 | 282 | 299 | 8,000 |
1992/09/07 | 281 | 300 | 281 | 300 | 13,000 |
1992/09/04 | 273 | 300 | 273 | 300 | 10,000 |
1992/09/03 | 280 | 280 | 273 | 273 | 4,000 |
1992/09/02 | 285 | 285 | 285 | 285 | 3,000 |
1992/08/28 | 273 | 275 | 273 | 275 | 5,000 |
1992/08/27 | 270 | 270 | 270 | 270 | 1,000 |
1992/08/26 | 266 | 266 | 265 | 265 | 2,000 |
1992/08/25 | 276 | 276 | 251 | 251 | 4,000 |
1992/08/24 | 279 | 279 | 279 | 279 | 2,000 |
1992/08/20 | 200 | 200 | 200 | 200 | 3,000 |
1992/08/13 | 200 | 200 | 200 | 200 | 2,000 |
1992/08/12 | 230 | 230 | 230 | 230 | 1,000 |
1992/08/11 | 240 | 240 | 240 | 240 | 1,000 |
1992/08/06 | 260 | 260 | 260 | 260 | 1,000 |
1992/08/05 | 260 | 260 | 260 | 260 | 2,000 |
1992/08/04 | 265 | 265 | 265 | 265 | 1,000 |
1992/08/03 | 265 | 265 | 260 | 265 | 4,000 |
1992/07/31 | 260 | 265 | 260 | 265 | 5,000 |
1992/07/29 | 265 | 268 | 265 | 266 | 4,000 |
1992/07/28 | 270 | 270 | 270 | 270 | 3,000 |
1992/07/27 | 270 | 276 | 270 | 270 | 3,000 |
1992/07/24 | 270 | 270 | 270 | 270 | 1,000 |
1992/07/23 | 270 | 270 | 270 | 270 | 1,000 |
1992/07/22 | 280 | 280 | 276 | 276 | 2,000 |
1992/07/21 | 295 | 295 | 290 | 290 | 5,000 |
1992/07/20 | 307 | 307 | 299 | 299 | 8,000 |
1992/07/17 | 306 | 306 | 306 | 306 | 1,000 |
1992/07/16 | 307 | 307 | 307 | 307 | 28,000 |
1992/07/15 | 305 | 305 | 305 | 305 | 2,000 |
1992/07/13 | 300 | 301 | 300 | 301 | 2,000 |
1992/07/10 | 301 | 301 | 301 | 301 | 3,000 |
1992/07/09 | 314 | 314 | 280 | 280 | 32,000 |
1992/07/03 | 309 | 310 | 309 | 310 | 2,000 |
1992/07/01 | 309 | 309 | 309 | 309 | 1,000 |
1992/06/30 | 310 | 310 | 310 | 310 | 2,000 |
1992/06/29 | 310 | 310 | 310 | 310 | 1,000 |
1992/06/26 | 310 | 310 | 310 | 310 | 4,000 |
1992/06/25 | 310 | 310 | 310 | 310 | 2,000 |
1992/06/24 | 310 | 310 | 309 | 309 | 2,000 |
1992/06/23 | 315 | 315 | 315 | 315 | 3,000 |
1992/06/18 | 321 | 321 | 320 | 320 | 6,000 |
1992/06/16 | 315 | 315 | 315 | 315 | 2,000 |
1992/06/12 | 341 | 341 | 341 | 341 | 1,000 |
1992/06/11 | 350 | 350 | 350 | 350 | 1,000 |
1992/06/05 | 376 | 376 | 376 | 376 | 2,000 |
1992/06/04 | 350 | 350 | 350 | 350 | 1,000 |
1992/06/03 | 340 | 340 | 340 | 340 | 6,000 |
1992/06/02 | 341 | 341 | 341 | 341 | 1,000 |
1992/06/01 | 340 | 340 | 340 | 340 | 1,000 |
1992/05/29 | 342 | 342 | 341 | 341 | 3,000 |
1992/05/28 | 350 | 350 | 340 | 340 | 6,000 |
1992/05/25 | 356 | 356 | 350 | 350 | 4,000 |
1992/05/22 | 378 | 378 | 375 | 375 | 4,000 |
1992/05/21 | 389 | 389 | 386 | 386 | 4,000 |
1992/05/20 | 398 | 398 | 397 | 397 | 3,000 |
1992/05/19 | 397 | 397 | 396 | 396 | 52,000 |
1992/05/18 | 393 | 396 | 393 | 396 | 6,000 |
1992/05/15 | 403 | 403 | 396 | 396 | 7,000 |
1992/05/14 | 400 | 403 | 396 | 403 | 9,000 |
1992/05/13 | 400 | 400 | 400 | 400 | 2,000 |
1992/05/12 | 390 | 405 | 390 | 405 | 9,000 |
1992/05/11 | 385 | 390 | 385 | 390 | 14,000 |
1992/05/08 | 380 | 380 | 375 | 375 | 13,000 |
1992/05/07 | 350 | 355 | 350 | 355 | 6,000 |
1992/04/30 | 350 | 350 | 350 | 350 | 1,000 |
1992/04/24 | 320 | 320 | 320 | 320 | 1,000 |
1992/04/22 | 320 | 320 | 320 | 320 | 1,000 |
1992/04/21 | 321 | 321 | 321 | 321 | 47,000 |
1992/04/17 | 321 | 321 | 320 | 320 | 2,000 |
1992/04/15 | 315 | 315 | 315 | 315 | 1,000 |
1992/04/14 | 315 | 315 | 315 | 315 | 1,000 |
1992/04/10 | 296 | 296 | 296 | 296 | 1,000 |
1992/04/09 | 270 | 270 | 270 | 270 | 4,000 |
1992/04/08 | 295 | 295 | 286 | 286 | 4,000 |
1992/04/07 | 300 | 300 | 295 | 295 | 3,000 |
1992/04/06 | 294 | 300 | 285 | 300 | 17,000 |
1992/04/03 | 310 | 310 | 310 | 310 | 8,000 |
1992/04/02 | 325 | 325 | 325 | 325 | 10,000 |
1992/04/01 | 345 | 345 | 345 | 345 | 4,000 |
1992/03/25 | 355 | 355 | 355 | 355 | 2,000 |
1992/03/23 | 344 | 350 | 344 | 345 | 20,000 |
1992/03/18 | 350 | 351 | 350 | 350 | 8,000 |
1992/03/16 | 373 | 373 | 373 | 373 | 2,000 |
1992/03/11 | 385 | 385 | 385 | 385 | 11,000 |
1992/03/06 | 420 | 420 | 415 | 415 | 3,000 |
1992/03/05 | 425 | 425 | 425 | 425 | 1,000 |
1992/03/04 | 436 | 436 | 430 | 430 | 3,000 |
1992/03/03 | 434 | 440 | 434 | 440 | 3,000 |
1992/02/28 | 440 | 440 | 440 | 440 | 1,000 |
1992/02/27 | 430 | 440 | 430 | 440 | 4,000 |
1992/02/26 | 425 | 430 | 425 | 430 | 3,000 |
1992/02/25 | 430 | 430 | 430 | 430 | 1,000 |
1992/02/24 | 430 | 430 | 430 | 430 | 2,000 |
1992/02/21 | 421 | 425 | 421 | 425 | 2,000 |
1992/02/20 | 433 | 433 | 433 | 433 | 1,000 |
1992/02/19 | 430 | 430 | 430 | 430 | 6,000 |
1992/02/18 | 435 | 438 | 432 | 432 | 8,000 |
1992/02/17 | 435 | 435 | 435 | 435 | 1,000 |
1992/02/13 | 450 | 450 | 438 | 438 | 11,000 |
1992/02/12 | 450 | 450 | 450 | 450 | 1,000 |
1992/02/10 | 450 | 453 | 450 | 450 | 10,000 |
1992/02/07 | 450 | 450 | 450 | 450 | 4,000 |
1992/02/06 | 451 | 452 | 450 | 450 | 16,000 |
1992/02/05 | 450 | 450 | 450 | 450 | 2,000 |
1992/02/04 | 451 | 451 | 450 | 450 | 9,000 |
1992/02/03 | 445 | 445 | 445 | 445 | 12,000 |
1992/01/31 | 435 | 440 | 435 | 440 | 26,000 |
1992/01/30 | 425 | 435 | 425 | 435 | 5,000 |
1992/01/29 | 420 | 421 | 420 | 421 | 2,000 |
1992/01/28 | 430 | 430 | 430 | 430 | 3,000 |
1992/01/24 | 435 | 435 | 435 | 435 | 3,000 |
1992/01/23 | 421 | 421 | 420 | 420 | 4,000 |
1992/01/22 | 435 | 435 | 421 | 421 | 4,000 |
1992/01/20 | 438 | 438 | 438 | 438 | 3,000 |
1992/01/17 | 445 | 445 | 444 | 444 | 3,000 |
1992/01/16 | 450 | 450 | 450 | 450 | 4,000 |
1992/01/14 | 444 | 450 | 444 | 445 | 4,000 |
1992/01/13 | 450 | 450 | 450 | 450 | 5,000 |
1992/01/10 | 460 | 460 | 460 | 460 | 3,000 |
1992/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1992/01/06 | 500 | 500 | 500 | 500 | 1,000 |