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 |
---|---|---|---|---|---|
2001/12/27 | 105 | 105 | 105 | 105 | 1,000 |
2001/12/25 | 105 | 105 | 105 | 105 | 6,000 |
2001/12/21 | 98 | 98 | 95 | 95 | 11,000 |
2001/12/20 | 98 | 98 | 96 | 98 | 6,000 |
2001/12/19 | 103 | 103 | 98 | 98 | 5,000 |
2001/12/18 | 106 | 106 | 106 | 106 | 3,000 |
2001/12/17 | 110 | 110 | 110 | 110 | 1,000 |
2001/12/14 | 110 | 110 | 105 | 105 | 10,000 |
2001/12/13 | 115 | 115 | 110 | 110 | 5,000 |
2001/12/12 | 115 | 115 | 115 | 115 | 9,000 |
2001/12/11 | 115 | 115 | 115 | 115 | 5,000 |
2001/12/10 | 110 | 110 | 110 | 110 | 4,000 |
2001/12/07 | 105 | 105 | 104 | 104 | 4,000 |
2001/12/06 | 103 | 106 | 103 | 104 | 21,000 |
2001/12/05 | 117 | 117 | 117 | 117 | 2,000 |
2001/12/04 | 120 | 120 | 120 | 120 | 7,000 |
2001/12/03 | 124 | 124 | 124 | 124 | 4,000 |
2001/11/30 | 120 | 120 | 120 | 120 | 3,000 |
2001/11/29 | 120 | 120 | 120 | 120 | 4,000 |
2001/11/28 | 117 | 117 | 117 | 117 | 1,000 |
2001/11/27 | 116 | 116 | 116 | 116 | 2,000 |
2001/11/26 | 116 | 116 | 116 | 116 | 3,000 |
2001/11/22 | 121 | 121 | 116 | 116 | 6,000 |
2001/11/21 | 116 | 116 | 116 | 116 | 5,000 |
2001/11/20 | 116 | 116 | 116 | 116 | 2,000 |
2001/11/16 | 116 | 116 | 116 | 116 | 2,000 |
2001/11/15 | 120 | 120 | 116 | 116 | 3,000 |
2001/11/14 | 123 | 123 | 121 | 121 | 4,000 |
2001/11/13 | 123 | 123 | 122 | 122 | 3,000 |
2001/11/09 | 125 | 125 | 125 | 125 | 2,000 |
2001/11/06 | 125 | 125 | 125 | 125 | 4,000 |
2001/11/05 | 129 | 129 | 129 | 129 | 1,000 |
2001/11/01 | 127 | 127 | 126 | 126 | 5,000 |
2001/10/31 | 127 | 127 | 126 | 126 | 5,000 |
2001/10/29 | 126 | 126 | 126 | 126 | 5,000 |
2001/10/25 | 120 | 120 | 120 | 120 | 7,000 |
2001/10/24 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/23 | 119 | 120 | 119 | 120 | 6,000 |
2001/10/22 | 120 | 120 | 119 | 119 | 5,000 |
2001/10/19 | 119 | 119 | 119 | 119 | 3,000 |
2001/10/18 | 119 | 119 | 119 | 119 | 2,000 |
2001/10/17 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/16 | 128 | 130 | 128 | 130 | 10,000 |
2001/10/15 | 121 | 121 | 118 | 118 | 5,000 |
2001/10/11 | 120 | 120 | 120 | 120 | 1,000 |
2001/10/10 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/04 | 118 | 121 | 118 | 121 | 3,000 |
2001/10/02 | 110 | 115 | 110 | 115 | 12,000 |
2001/10/01 | 130 | 130 | 130 | 130 | 4,000 |
2001/09/26 | 121 | 121 | 120 | 120 | 2,000 |
2001/09/25 | 130 | 130 | 125 | 125 | 9,000 |
2001/09/21 | 124 | 124 | 124 | 124 | 2,000 |
2001/09/19 | 124 | 125 | 124 | 125 | 5,000 |
2001/09/17 | 120 | 120 | 120 | 120 | 1,000 |
2001/09/14 | 125 | 125 | 125 | 125 | 6,000 |
2001/09/13 | 125 | 125 | 125 | 125 | 3,000 |
2001/09/12 | 130 | 130 | 125 | 125 | 4,000 |
2001/09/07 | 131 | 131 | 131 | 131 | 3,000 |
2001/09/06 | 131 | 131 | 130 | 130 | 6,000 |
2001/09/05 | 133 | 133 | 131 | 131 | 3,000 |
2001/09/04 | 133 | 140 | 133 | 140 | 4,000 |
2001/09/03 | 140 | 140 | 133 | 133 | 10,000 |
2001/08/27 | 142 | 142 | 142 | 142 | 5,000 |
2001/08/23 | 135 | 135 | 135 | 135 | 2,000 |
2001/08/17 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/16 | 136 | 136 | 130 | 130 | 5,000 |
2001/08/15 | 136 | 136 | 136 | 136 | 1,000 |
2001/08/14 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/08 | 136 | 136 | 136 | 136 | 2,000 |
2001/08/07 | 135 | 135 | 135 | 135 | 4,000 |
2001/08/06 | 137 | 137 | 135 | 135 | 4,000 |
2001/08/02 | 142 | 142 | 136 | 136 | 4,000 |
2001/08/01 | 140 | 142 | 140 | 142 | 3,000 |
2001/07/30 | 142 | 142 | 140 | 140 | 5,000 |
2001/07/27 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/24 | 140 | 140 | 135 | 137 | 7,000 |
2001/07/23 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/13 | 150 | 150 | 150 | 150 | 5,000 |
2001/07/12 | 153 | 153 | 153 | 153 | 1,000 |
2001/07/11 | 149 | 149 | 140 | 141 | 16,000 |
2001/07/10 | 143 | 143 | 143 | 143 | 1,000 |
2001/07/09 | 143 | 143 | 143 | 143 | 3,000 |
2001/07/06 | 140 | 140 | 140 | 140 | 3,000 |
2001/07/04 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/03 | 143 | 143 | 143 | 143 | 3,000 |
2001/07/02 | 143 | 143 | 143 | 143 | 1,000 |
2001/06/28 | 138 | 140 | 138 | 140 | 3,000 |
2001/06/27 | 142 | 142 | 142 | 142 | 2,000 |
2001/06/26 | 136 | 136 | 136 | 136 | 6,000 |
2001/06/25 | 142 | 142 | 142 | 142 | 4,000 |
2001/06/21 | 140 | 140 | 136 | 136 | 6,000 |
2001/06/20 | 140 | 140 | 140 | 140 | 8,000 |
2001/06/19 | 140 | 140 | 140 | 140 | 5,000 |
2001/06/18 | 140 | 140 | 140 | 140 | 5,000 |
2001/06/07 | 141 | 141 | 141 | 141 | 2,000 |
2001/06/06 | 141 | 145 | 140 | 140 | 11,000 |
2001/06/05 | 145 | 145 | 141 | 141 | 8,000 |
2001/06/04 | 145 | 146 | 145 | 145 | 5,000 |
2001/06/01 | 144 | 145 | 144 | 145 | 6,000 |
2001/05/31 | 142 | 142 | 140 | 140 | 12,000 |
2001/05/30 | 145 | 145 | 144 | 144 | 6,000 |
2001/05/29 | 145 | 145 | 145 | 145 | 2,000 |
2001/05/28 | 165 | 165 | 165 | 165 | 2,000 |
2001/05/25 | 148 | 148 | 142 | 142 | 14,000 |
2001/05/24 | 145 | 148 | 145 | 148 | 4,000 |
2001/05/22 | 148 | 148 | 147 | 148 | 4,000 |
2001/05/18 | 144 | 150 | 144 | 150 | 11,000 |
2001/05/17 | 149 | 149 | 144 | 144 | 2,000 |
2001/05/16 | 151 | 151 | 151 | 151 | 4,000 |
2001/05/15 | 148 | 155 | 147 | 147 | 11,000 |
2001/05/14 | 148 | 148 | 148 | 148 | 2,000 |
2001/05/11 | 149 | 149 | 149 | 149 | 2,000 |
2001/05/10 | 150 | 150 | 140 | 140 | 12,000 |
2001/05/09 | 150 | 150 | 150 | 150 | 5,000 |
2001/05/08 | 150 | 150 | 148 | 150 | 7,000 |
2001/05/07 | 150 | 150 | 150 | 150 | 3,000 |
2001/05/02 | 146 | 146 | 146 | 146 | 1,000 |
2001/05/01 | 145 | 145 | 145 | 145 | 1,000 |
2001/04/27 | 144 | 144 | 144 | 144 | 2,000 |
2001/04/26 | 148 | 148 | 148 | 148 | 2,000 |
2001/04/25 | 148 | 148 | 148 | 148 | 5,000 |
2001/04/24 | 147 | 147 | 147 | 147 | 3,000 |
2001/04/23 | 145 | 147 | 145 | 147 | 8,000 |
2001/04/19 | 143 | 143 | 142 | 143 | 4,000 |
2001/04/18 | 142 | 144 | 140 | 143 | 19,000 |
2001/04/17 | 141 | 141 | 141 | 141 | 2,000 |
2001/04/16 | 143 | 143 | 141 | 141 | 3,000 |
2001/04/13 | 141 | 141 | 140 | 140 | 22,000 |
2001/04/11 | 138 | 140 | 138 | 140 | 4,000 |
2001/04/10 | 140 | 140 | 140 | 140 | 2,000 |
2001/04/06 | 140 | 140 | 139 | 139 | 7,000 |
2001/04/05 | 138 | 138 | 138 | 138 | 2,000 |
2001/04/04 | 138 | 138 | 137 | 137 | 4,000 |
2001/04/03 | 140 | 140 | 140 | 140 | 1,000 |
2001/04/02 | 145 | 145 | 139 | 139 | 7,000 |
2001/03/30 | 145 | 145 | 145 | 145 | 3,000 |
2001/03/29 | 143 | 143 | 137 | 137 | 5,000 |
2001/03/27 | 145 | 145 | 145 | 145 | 6,000 |
2001/03/23 | 145 | 147 | 140 | 147 | 10,000 |
2001/03/21 | 137 | 137 | 136 | 136 | 4,000 |
2001/03/19 | 140 | 140 | 140 | 140 | 1,000 |
2001/03/16 | 140 | 140 | 140 | 140 | 3,000 |
2001/03/15 | 140 | 140 | 135 | 135 | 4,000 |
2001/03/14 | 140 | 140 | 140 | 140 | 1,000 |
2001/03/13 | 142 | 145 | 139 | 139 | 5,000 |
2001/03/09 | 145 | 145 | 145 | 145 | 2,000 |
2001/03/07 | 149 | 149 | 149 | 149 | 1,000 |
2001/03/06 | 149 | 149 | 149 | 149 | 3,000 |
2001/03/05 | 137 | 137 | 137 | 137 | 1,000 |
2001/03/01 | 149 | 149 | 141 | 141 | 16,000 |
2001/02/28 | 143 | 143 | 143 | 143 | 1,000 |
2001/02/27 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/26 | 150 | 150 | 150 | 150 | 2,000 |
2001/02/23 | 149 | 149 | 149 | 149 | 4,000 |
2001/02/22 | 145 | 145 | 145 | 145 | 8,000 |
2001/02/21 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/19 | 141 | 141 | 141 | 141 | 5,000 |
2001/02/16 | 142 | 150 | 140 | 150 | 12,000 |
2001/02/15 | 142 | 142 | 141 | 141 | 10,000 |
2001/02/14 | 140 | 145 | 140 | 145 | 5,000 |
2001/02/13 | 150 | 150 | 140 | 140 | 8,000 |
2001/02/06 | 151 | 160 | 151 | 156 | 12,000 |
2001/02/05 | 141 | 142 | 141 | 142 | 101,000 |
2001/02/02 | 150 | 150 | 142 | 142 | 12,000 |
2001/02/01 | 147 | 147 | 147 | 147 | 5,000 |
2001/01/31 | 148 | 148 | 147 | 147 | 4,000 |
2001/01/30 | 144 | 144 | 140 | 140 | 5,000 |
2001/01/29 | 140 | 143 | 140 | 143 | 6,000 |
2001/01/26 | 136 | 136 | 136 | 136 | 1,000 |
2001/01/25 | 140 | 140 | 135 | 135 | 8,000 |
2001/01/24 | 135 | 135 | 135 | 135 | 3,000 |
2001/01/19 | 131 | 132 | 131 | 132 | 2,000 |
2001/01/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/01/16 | 127 | 127 | 127 | 127 | 2,000 |
2001/01/15 | 127 | 127 | 127 | 127 | 2,000 |
2001/01/12 | 130 | 130 | 125 | 125 | 25,000 |
2001/01/11 | 139 | 139 | 125 | 125 | 4,000 |
2001/01/10 | 132 | 132 | 130 | 131 | 27,000 |
2001/01/09 | 140 | 140 | 139 | 139 | 10,000 |
2001/01/05 | 140 | 140 | 140 | 140 | 2,000 |
2001/01/04 | 140 | 140 | 140 | 140 | 7,000 |