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 |
---|---|---|---|---|---|
2004/12/30 | 254 | 254 | 245 | 249 | 22,000 |
2004/12/29 | 246 | 249 | 243 | 249 | 20,000 |
2004/12/28 | 250 | 255 | 249 | 249 | 35,000 |
2004/12/27 | 256 | 257 | 248 | 249 | 47,000 |
2004/12/24 | 240 | 257 | 237 | 249 | 118,000 |
2004/12/22 | 240 | 240 | 233 | 239 | 30,000 |
2004/12/21 | 240 | 241 | 239 | 239 | 29,000 |
2004/12/20 | 242 | 244 | 234 | 239 | 63,000 |
2004/12/17 | 249 | 249 | 242 | 246 | 39,000 |
2004/12/16 | 249 | 249 | 245 | 245 | 3,000 |
2004/12/15 | 242 | 250 | 242 | 250 | 20,000 |
2004/12/14 | 245 | 247 | 242 | 246 | 48,000 |
2004/12/13 | 247 | 247 | 243 | 245 | 43,000 |
2004/12/10 | 245 | 246 | 245 | 245 | 27,000 |
2004/12/09 | 250 | 252 | 241 | 245 | 72,000 |
2004/12/08 | 245 | 254 | 245 | 254 | 32,000 |
2004/12/07 | 259 | 259 | 252 | 253 | 64,000 |
2004/12/06 | 260 | 262 | 252 | 262 | 120,000 |
2004/12/03 | 272 | 272 | 252 | 262 | 140,000 |
2004/12/02 | 270 | 275 | 265 | 267 | 362,000 |
2004/12/01 | 240 | 267 | 240 | 266 | 325,000 |
2004/11/30 | 234 | 260 | 234 | 255 | 136,000 |
2004/11/29 | 232 | 242 | 225 | 234 | 58,000 |
2004/11/26 | 230 | 238 | 223 | 235 | 58,000 |
2004/11/25 | 231 | 235 | 231 | 232 | 20,000 |
2004/11/24 | 244 | 245 | 236 | 240 | 28,000 |
2004/11/22 | 251 | 257 | 240 | 245 | 39,000 |
2004/11/19 | 265 | 265 | 250 | 258 | 148,000 |
2004/11/18 | 245 | 265 | 230 | 265 | 235,000 |
2004/11/17 | 250 | 255 | 236 | 245 | 350,000 |
2004/11/16 | 223 | 250 | 223 | 250 | 484,000 |
2004/11/15 | 215 | 220 | 213 | 220 | 73,000 |
2004/11/12 | 209 | 213 | 209 | 213 | 20,000 |
2004/11/11 | 215 | 219 | 205 | 205 | 66,000 |
2004/11/10 | 205 | 215 | 205 | 215 | 75,000 |
2004/11/09 | 205 | 207 | 205 | 207 | 21,000 |
2004/11/08 | 204 | 210 | 190 | 210 | 70,000 |
2004/11/05 | 203 | 204 | 201 | 204 | 18,000 |
2004/11/04 | 205 | 205 | 204 | 204 | 24,000 |
2004/11/02 | 202 | 205 | 201 | 205 | 11,000 |
2004/11/01 | 205 | 205 | 201 | 201 | 6,000 |
2004/10/29 | 209 | 210 | 205 | 205 | 26,000 |
2004/10/28 | 207 | 210 | 206 | 206 | 39,000 |
2004/10/27 | 205 | 205 | 203 | 203 | 20,000 |
2004/10/26 | 200 | 204 | 200 | 203 | 41,000 |
2004/10/25 | 200 | 206 | 200 | 206 | 50,000 |
2004/10/22 | 200 | 201 | 195 | 198 | 42,000 |
2004/10/21 | 199 | 199 | 196 | 198 | 33,000 |
2004/10/20 | 200 | 200 | 196 | 200 | 18,000 |
2004/10/19 | 197 | 201 | 197 | 201 | 15,000 |
2004/10/18 | 200 | 200 | 198 | 200 | 5,000 |
2004/10/15 | 205 | 205 | 200 | 200 | 21,000 |
2004/10/14 | 207 | 207 | 205 | 205 | 26,000 |
2004/10/13 | 211 | 211 | 210 | 210 | 5,000 |
2004/10/12 | 212 | 213 | 210 | 212 | 42,000 |
2004/10/08 | 205 | 211 | 205 | 210 | 24,000 |
2004/10/07 | 213 | 214 | 207 | 207 | 47,000 |
2004/10/06 | 196 | 210 | 196 | 207 | 124,000 |
2004/10/05 | 198 | 200 | 193 | 200 | 10,000 |
2004/10/04 | 192 | 200 | 192 | 200 | 17,000 |
2004/10/01 | 201 | 201 | 198 | 200 | 11,000 |
2004/09/30 | 197 | 202 | 197 | 202 | 7,000 |
2004/09/29 | 199 | 203 | 199 | 203 | 3,000 |
2004/09/28 | 205 | 205 | 205 | 205 | 1,000 |
2004/09/27 | 191 | 204 | 191 | 204 | 14,000 |
2004/09/24 | 204 | 205 | 200 | 205 | 14,000 |
2004/09/22 | 200 | 204 | 200 | 204 | 5,000 |
2004/09/21 | 206 | 207 | 201 | 205 | 6,000 |
2004/09/17 | 205 | 208 | 200 | 208 | 9,000 |
2004/09/16 | 208 | 208 | 200 | 208 | 19,000 |
2004/09/15 | 210 | 210 | 208 | 208 | 18,000 |
2004/09/14 | 206 | 207 | 201 | 206 | 26,000 |
2004/09/13 | 202 | 205 | 201 | 204 | 18,000 |
2004/09/10 | 200 | 202 | 197 | 202 | 35,000 |
2004/09/09 | 202 | 204 | 201 | 204 | 9,000 |
2004/09/08 | 200 | 205 | 200 | 205 | 16,000 |
2004/09/07 | 200 | 206 | 200 | 205 | 23,000 |
2004/09/06 | 199 | 203 | 199 | 203 | 16,000 |
2004/09/03 | 199 | 200 | 197 | 200 | 17,000 |
2004/09/02 | 199 | 199 | 197 | 197 | 10,000 |
2004/09/01 | 199 | 205 | 198 | 198 | 33,000 |
2004/08/31 | 195 | 198 | 195 | 198 | 4,000 |
2004/08/30 | 196 | 199 | 196 | 199 | 3,000 |
2004/08/27 | 196 | 199 | 195 | 199 | 8,000 |
2004/08/26 | 194 | 197 | 189 | 197 | 11,000 |
2004/08/25 | 185 | 188 | 180 | 188 | 12,000 |
2004/08/24 | 185 | 185 | 182 | 185 | 8,000 |
2004/08/23 | 185 | 185 | 181 | 185 | 6,000 |
2004/08/20 | 183 | 184 | 180 | 184 | 11,000 |
2004/08/19 | 180 | 183 | 180 | 183 | 9,000 |
2004/08/18 | 180 | 181 | 180 | 181 | 12,000 |
2004/08/17 | 182 | 182 | 176 | 181 | 17,000 |
2004/08/16 | 174 | 174 | 174 | 174 | 2,000 |
2004/08/13 | 180 | 185 | 170 | 185 | 20,000 |
2004/08/12 | 181 | 181 | 180 | 180 | 4,000 |
2004/08/10 | 182 | 185 | 182 | 185 | 11,000 |
2004/08/09 | 183 | 184 | 180 | 184 | 6,000 |
2004/08/06 | 183 | 184 | 180 | 184 | 12,000 |
2004/08/05 | 181 | 184 | 181 | 184 | 19,000 |
2004/08/04 | 187 | 187 | 181 | 186 | 7,000 |
2004/08/03 | 189 | 189 | 185 | 189 | 12,000 |
2004/08/02 | 188 | 190 | 187 | 190 | 10,000 |
2004/07/30 | 190 | 191 | 187 | 190 | 24,000 |
2004/07/29 | 198 | 198 | 190 | 190 | 38,000 |
2004/07/28 | 191 | 201 | 191 | 191 | 19,000 |
2004/07/27 | 203 | 205 | 195 | 200 | 42,000 |
2004/07/26 | 208 | 210 | 201 | 210 | 33,000 |
2004/07/23 | 214 | 214 | 210 | 210 | 17,000 |
2004/07/22 | 215 | 215 | 212 | 214 | 8,000 |
2004/07/21 | 214 | 215 | 212 | 215 | 15,000 |
2004/07/20 | 215 | 215 | 210 | 210 | 7,000 |
2004/07/16 | 210 | 211 | 210 | 211 | 5,000 |
2004/07/15 | 211 | 213 | 210 | 210 | 34,000 |
2004/07/14 | 222 | 222 | 210 | 210 | 67,000 |
2004/07/13 | 220 | 222 | 220 | 222 | 21,000 |
2004/07/12 | 220 | 220 | 216 | 216 | 3,000 |
2004/07/09 | 214 | 215 | 212 | 215 | 16,000 |
2004/07/08 | 215 | 215 | 213 | 215 | 8,000 |
2004/07/07 | 215 | 215 | 208 | 213 | 19,000 |
2004/07/06 | 210 | 215 | 210 | 215 | 22,000 |
2004/07/05 | 220 | 220 | 212 | 214 | 6,000 |
2004/07/02 | 222 | 222 | 220 | 222 | 40,000 |
2004/07/01 | 223 | 224 | 221 | 222 | 34,000 |
2004/06/30 | 225 | 225 | 223 | 223 | 27,000 |
2004/06/29 | 225 | 225 | 223 | 223 | 14,000 |
2004/06/28 | 228 | 228 | 221 | 224 | 24,000 |
2004/06/25 | 228 | 228 | 223 | 225 | 12,000 |
2004/06/24 | 228 | 232 | 223 | 228 | 79,000 |
2004/06/23 | 214 | 225 | 213 | 223 | 40,000 |
2004/06/22 | 220 | 220 | 210 | 213 | 16,000 |
2004/06/21 | 214 | 222 | 211 | 222 | 63,000 |
2004/06/18 | 212 | 213 | 210 | 210 | 28,000 |
2004/06/17 | 212 | 212 | 211 | 212 | 20,000 |
2004/06/16 | 211 | 214 | 206 | 213 | 47,000 |
2004/06/15 | 214 | 215 | 206 | 210 | 70,000 |
2004/06/14 | 214 | 216 | 214 | 216 | 22,000 |
2004/06/11 | 215 | 217 | 214 | 215 | 20,000 |
2004/06/10 | 213 | 214 | 207 | 214 | 26,000 |
2004/06/09 | 216 | 216 | 212 | 213 | 18,000 |
2004/06/08 | 215 | 218 | 210 | 215 | 75,000 |
2004/06/07 | 212 | 218 | 209 | 218 | 14,000 |
2004/06/04 | 207 | 212 | 207 | 212 | 10,000 |
2004/06/03 | 211 | 220 | 205 | 205 | 47,000 |
2004/06/02 | 218 | 227 | 212 | 217 | 13,000 |
2004/06/01 | 206 | 218 | 206 | 218 | 31,000 |
2004/05/31 | 215 | 215 | 207 | 215 | 28,000 |
2004/05/28 | 223 | 227 | 217 | 220 | 25,000 |
2004/05/27 | 231 | 231 | 221 | 230 | 19,000 |
2004/05/26 | 226 | 231 | 226 | 231 | 14,000 |
2004/05/25 | 235 | 235 | 226 | 227 | 17,000 |
2004/05/24 | 227 | 235 | 225 | 235 | 32,000 |
2004/05/21 | 230 | 238 | 230 | 234 | 30,000 |
2004/05/20 | 240 | 240 | 224 | 231 | 89,000 |
2004/05/19 | 215 | 234 | 215 | 232 | 76,000 |
2004/05/18 | 184 | 212 | 184 | 212 | 74,000 |
2004/05/17 | 220 | 220 | 180 | 193 | 129,000 |
2004/05/14 | 233 | 240 | 215 | 223 | 105,000 |
2004/05/13 | 250 | 252 | 243 | 243 | 51,000 |
2004/05/12 | 246 | 254 | 241 | 253 | 79,000 |
2004/05/11 | 245 | 250 | 235 | 241 | 97,000 |
2004/05/10 | 270 | 270 | 250 | 260 | 231,000 |
2004/05/07 | 277 | 277 | 269 | 271 | 177,000 |
2004/05/06 | 270 | 279 | 270 | 277 | 324,000 |
2004/04/30 | 271 | 271 | 265 | 270 | 207,000 |
2004/04/28 | 272 | 273 | 267 | 271 | 388,000 |
2004/04/27 | 256 | 266 | 253 | 262 | 566,000 |
2004/04/26 | 299 | 300 | 245 | 253 | 1,767,000 |
2004/04/23 | 263 | 281 | 263 | 277 | 717,000 |
2004/04/22 | 250 | 272 | 245 | 262 | 647,000 |
2004/04/21 | 238 | 258 | 231 | 250 | 963,000 |
2004/04/20 | 203 | 222 | 192 | 216 | 989,000 |
2004/04/19 | 174 | 199 | 166 | 198 | 532,000 |
2004/04/16 | 157 | 169 | 157 | 169 | 67,000 |
2004/04/15 | 163 | 165 | 161 | 161 | 44,000 |
2004/04/14 | 161 | 165 | 159 | 165 | 26,000 |
2004/04/13 | 159 | 162 | 159 | 160 | 24,000 |
2004/04/12 | 156 | 160 | 155 | 156 | 62,000 |
2004/04/09 | 162 | 162 | 157 | 158 | 33,000 |
2004/04/08 | 167 | 167 | 164 | 164 | 16,000 |
2004/04/07 | 166 | 167 | 165 | 167 | 22,000 |
2004/04/06 | 167 | 167 | 165 | 165 | 30,000 |
2004/04/05 | 169 | 169 | 165 | 167 | 52,000 |
2004/04/02 | 160 | 169 | 160 | 165 | 71,000 |
2004/04/01 | 161 | 162 | 160 | 162 | 20,000 |
2004/03/31 | 164 | 164 | 161 | 161 | 28,000 |
2004/03/30 | 169 | 169 | 164 | 164 | 30,000 |
2004/03/29 | 162 | 170 | 160 | 165 | 103,000 |
2004/03/26 | 161 | 162 | 159 | 159 | 52,000 |
2004/03/25 | 158 | 162 | 158 | 160 | 20,000 |
2004/03/24 | 159 | 160 | 157 | 157 | 33,000 |
2004/03/23 | 158 | 158 | 155 | 157 | 27,000 |
2004/03/22 | 152 | 159 | 152 | 159 | 15,000 |
2004/03/19 | 154 | 154 | 151 | 152 | 40,000 |
2004/03/18 | 160 | 160 | 151 | 154 | 97,000 |
2004/03/17 | 160 | 161 | 157 | 159 | 44,000 |
2004/03/16 | 157 | 161 | 155 | 161 | 46,000 |
2004/03/15 | 155 | 159 | 155 | 157 | 32,000 |
2004/03/12 | 158 | 161 | 155 | 157 | 54,000 |
2004/03/11 | 155 | 158 | 153 | 158 | 27,000 |
2004/03/10 | 156 | 158 | 153 | 157 | 64,000 |
2004/03/09 | 157 | 158 | 153 | 156 | 111,000 |
2004/03/08 | 153 | 156 | 152 | 153 | 211,000 |
2004/03/05 | 151 | 152 | 146 | 146 | 90,000 |
2004/03/04 | 144 | 150 | 140 | 148 | 291,000 |
2004/03/03 | 142 | 143 | 141 | 143 | 33,000 |
2004/03/02 | 142 | 144 | 140 | 143 | 47,000 |
2004/03/01 | 140 | 145 | 140 | 141 | 24,000 |
2004/02/27 | 144 | 144 | 139 | 140 | 42,000 |
2004/02/26 | 140 | 142 | 136 | 142 | 34,000 |
2004/02/25 | 138 | 142 | 135 | 139 | 70,000 |
2004/02/24 | 138 | 138 | 136 | 138 | 49,000 |
2004/02/23 | 137 | 138 | 136 | 138 | 23,000 |
2004/02/20 | 137 | 137 | 135 | 137 | 8,000 |
2004/02/19 | 136 | 137 | 134 | 135 | 23,000 |
2004/02/18 | 140 | 140 | 133 | 134 | 44,000 |
2004/02/17 | 136 | 137 | 135 | 137 | 11,000 |
2004/02/16 | 136 | 136 | 136 | 136 | 3,000 |
2004/02/13 | 137 | 137 | 136 | 137 | 9,000 |
2004/02/12 | 138 | 140 | 138 | 138 | 13,000 |
2004/02/10 | 138 | 138 | 138 | 138 | 5,000 |
2004/02/09 | 140 | 144 | 135 | 135 | 19,000 |
2004/02/06 | 140 | 142 | 133 | 133 | 15,000 |
2004/02/05 | 138 | 143 | 136 | 143 | 23,000 |
2004/02/04 | 135 | 143 | 135 | 138 | 16,000 |
2004/02/03 | 135 | 135 | 135 | 135 | 1,000 |
2004/02/02 | 136 | 140 | 135 | 136 | 10,000 |
2004/01/30 | 137 | 139 | 136 | 136 | 12,000 |
2004/01/29 | 142 | 142 | 139 | 139 | 13,000 |
2004/01/28 | 143 | 146 | 142 | 142 | 15,000 |
2004/01/27 | 138 | 148 | 138 | 148 | 58,000 |
2004/01/26 | 140 | 149 | 140 | 143 | 25,000 |
2004/01/23 | 149 | 150 | 145 | 149 | 34,000 |
2004/01/22 | 145 | 150 | 144 | 149 | 49,000 |
2004/01/21 | 143 | 154 | 141 | 152 | 170,000 |
2004/01/20 | 139 | 142 | 139 | 140 | 56,000 |
2004/01/19 | 138 | 145 | 133 | 137 | 49,000 |
2004/01/16 | 130 | 134 | 130 | 131 | 28,000 |
2004/01/15 | 129 | 129 | 129 | 129 | 6,000 |
2004/01/14 | 122 | 127 | 122 | 127 | 19,000 |
2004/01/13 | 130 | 130 | 121 | 125 | 20,000 |
2004/01/09 | 129 | 130 | 127 | 127 | 19,000 |
2004/01/08 | 126 | 130 | 123 | 130 | 17,000 |
2004/01/07 | 131 | 131 | 128 | 129 | 19,000 |
2004/01/06 | 130 | 131 | 128 | 130 | 43,000 |
2004/01/05 | 121 | 127 | 121 | 127 | 16,000 |