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 |
---|---|---|---|---|---|
1983/12/27 | 223 | 223 | 223 | 223 | 3,000 |
1983/12/26 | 221 | 221 | 221 | 221 | 1,000 |
1983/12/24 | 221 | 221 | 221 | 221 | 2,000 |
1983/12/23 | 222 | 222 | 215 | 218 | 3,000 |
1983/12/22 | 215 | 215 | 215 | 215 | 6,000 |
1983/12/21 | 223 | 223 | 215 | 223 | 6,000 |
1983/12/19 | 223 | 223 | 223 | 223 | 1,000 |
1983/12/17 | 223 | 223 | 223 | 223 | 3,000 |
1983/12/16 | 223 | 223 | 215 | 215 | 11,000 |
1983/12/15 | 224 | 224 | 224 | 224 | 1,000 |
1983/12/14 | 222 | 233 | 222 | 233 | 12,000 |
1983/12/13 | 226 | 235 | 226 | 233 | 12,000 |
1983/12/12 | 220 | 220 | 220 | 220 | 6,000 |
1983/12/09 | 210 | 210 | 201 | 201 | 47,000 |
1983/12/08 | 214 | 214 | 214 | 214 | 1,000 |
1983/12/07 | 210 | 210 | 210 | 210 | 19,000 |
1983/12/06 | 208 | 208 | 208 | 208 | 3,000 |
1983/12/05 | 203 | 210 | 203 | 210 | 3,000 |
1983/12/03 | 205 | 205 | 205 | 205 | 5,000 |
1983/12/02 | 208 | 208 | 208 | 208 | 4,000 |
1983/11/30 | 208 | 210 | 200 | 200 | 15,000 |
1983/11/29 | 214 | 214 | 200 | 200 | 11,000 |
1983/11/28 | 214 | 214 | 214 | 214 | 2,000 |
1983/11/26 | 210 | 210 | 210 | 210 | 1,000 |
1983/11/25 | 210 | 210 | 210 | 210 | 3,000 |
1983/11/24 | 214 | 214 | 210 | 210 | 13,000 |
1983/11/22 | 210 | 214 | 210 | 214 | 4,000 |
1983/11/21 | 210 | 210 | 210 | 210 | 1,000 |
1983/11/18 | 210 | 210 | 210 | 210 | 7,000 |
1983/11/16 | 210 | 210 | 210 | 210 | 4,000 |
1983/11/14 | 210 | 210 | 210 | 210 | 2,000 |
1983/11/10 | 214 | 214 | 208 | 208 | 5,000 |
1983/11/09 | 210 | 210 | 208 | 208 | 2,000 |
1983/11/08 | 210 | 210 | 208 | 208 | 7,000 |
1983/11/07 | 209 | 215 | 209 | 210 | 10,000 |
1983/11/05 | 210 | 212 | 210 | 210 | 9,000 |
1983/11/04 | 209 | 209 | 206 | 209 | 7,000 |
1983/11/01 | 209 | 209 | 206 | 206 | 12,000 |
1983/10/31 | 209 | 209 | 205 | 205 | 48,000 |
1983/10/29 | 209 | 209 | 209 | 209 | 14,000 |
1983/10/28 | 209 | 209 | 209 | 209 | 413,000 |
1983/10/27 | 210 | 210 | 210 | 210 | 4,000 |
1983/10/26 | 207 | 210 | 207 | 210 | 3,000 |
1983/10/25 | 205 | 206 | 205 | 205 | 6,000 |
1983/10/24 | 206 | 206 | 205 | 205 | 13,000 |
1983/10/22 | 206 | 206 | 206 | 206 | 4,000 |
1983/10/20 | 207 | 207 | 206 | 206 | 5,000 |
1983/10/19 | 207 | 207 | 207 | 207 | 2,000 |
1983/10/18 | 206 | 206 | 206 | 206 | 3,000 |
1983/10/13 | 208 | 208 | 208 | 208 | 1,000 |
1983/10/12 | 208 | 208 | 208 | 208 | 1,000 |
1983/10/11 | 208 | 208 | 208 | 208 | 3,000 |
1983/10/07 | 206 | 206 | 206 | 206 | 2,000 |
1983/10/05 | 208 | 208 | 208 | 208 | 14,000 |
1983/10/04 | 210 | 210 | 210 | 210 | 3,000 |
1983/10/03 | 210 | 210 | 210 | 210 | 1,000 |
1983/10/01 | 210 | 210 | 210 | 210 | 10,000 |
1983/09/30 | 210 | 210 | 210 | 210 | 1,000 |
1983/09/29 | 210 | 211 | 210 | 210 | 9,000 |
1983/09/28 | 210 | 210 | 210 | 210 | 1,000 |
1983/09/26 | 210 | 210 | 210 | 210 | 1,000 |
1983/09/24 | 210 | 210 | 210 | 210 | 5,000 |
1983/09/22 | 210 | 210 | 210 | 210 | 5,000 |
1983/09/21 | 205 | 205 | 205 | 205 | 1,000 |
1983/09/20 | 204 | 205 | 204 | 205 | 2,000 |
1983/09/19 | 204 | 204 | 204 | 204 | 2,000 |
1983/09/17 | 210 | 210 | 210 | 210 | 2,000 |
1983/09/14 | 205 | 210 | 203 | 210 | 5,000 |
1983/09/12 | 210 | 210 | 208 | 208 | 6,000 |
1983/09/09 | 210 | 210 | 208 | 208 | 2,000 |
1983/09/08 | 210 | 210 | 210 | 210 | 7,000 |
1983/09/07 | 210 | 210 | 210 | 210 | 6,000 |
1983/09/06 | 211 | 211 | 208 | 208 | 2,000 |
1983/09/05 | 210 | 211 | 210 | 210 | 18,000 |
1983/09/02 | 210 | 210 | 210 | 210 | 5,000 |
1983/09/01 | 210 | 210 | 210 | 210 | 3,000 |
1983/08/30 | 210 | 210 | 210 | 210 | 1,000 |
1983/08/29 | 210 | 210 | 210 | 210 | 3,000 |
1983/08/26 | 218 | 218 | 210 | 210 | 16,000 |
1983/08/25 | 215 | 215 | 215 | 215 | 3,000 |
1983/08/24 | 215 | 215 | 215 | 215 | 4,000 |
1983/08/22 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/19 | 215 | 215 | 215 | 215 | 1,000 |
1983/08/16 | 210 | 210 | 210 | 210 | 4,000 |
1983/08/15 | 216 | 216 | 210 | 210 | 6,000 |
1983/08/12 | 215 | 216 | 215 | 216 | 7,000 |
1983/08/11 | 216 | 216 | 216 | 216 | 1,000 |
1983/08/09 | 219 | 219 | 216 | 216 | 2,000 |
1983/08/08 | 219 | 219 | 219 | 219 | 2,000 |
1983/08/02 | 228 | 228 | 228 | 228 | 1,000 |
1983/08/01 | 219 | 219 | 219 | 219 | 1,000 |
1983/07/30 | 219 | 219 | 219 | 219 | 1,000 |
1983/07/29 | 212 | 212 | 212 | 212 | 1,000 |
1983/07/27 | 211 | 212 | 211 | 212 | 4,000 |
1983/07/25 | 229 | 229 | 229 | 229 | 3,000 |
1983/07/23 | 229 | 229 | 229 | 229 | 1,000 |
1983/07/22 | 210 | 229 | 210 | 229 | 14,000 |
1983/07/21 | 216 | 216 | 210 | 210 | 23,000 |
1983/07/20 | 216 | 216 | 215 | 216 | 7,000 |
1983/07/19 | 218 | 218 | 215 | 215 | 14,000 |
1983/07/15 | 218 | 218 | 218 | 218 | 1,000 |
1983/07/13 | 218 | 218 | 218 | 218 | 2,000 |
1983/07/12 | 220 | 220 | 220 | 220 | 6,000 |
1983/07/11 | 220 | 220 | 220 | 220 | 1,000 |
1983/07/09 | 229 | 229 | 229 | 229 | 9,000 |
1983/07/07 | 229 | 229 | 229 | 229 | 1,000 |
1983/07/06 | 222 | 222 | 220 | 220 | 3,000 |
1983/07/04 | 220 | 220 | 217 | 217 | 11,000 |
1983/07/02 | 220 | 220 | 215 | 215 | 10,000 |
1983/06/28 | 230 | 230 | 227 | 227 | 3,000 |
1983/06/27 | 220 | 220 | 220 | 220 | 1,000 |
1983/06/25 | 230 | 230 | 230 | 230 | 2,000 |
1983/06/22 | 230 | 232 | 230 | 232 | 5,000 |
1983/06/21 | 220 | 232 | 220 | 232 | 93,000 |
1983/06/20 | 230 | 230 | 220 | 220 | 3,000 |
1983/06/17 | 230 | 230 | 230 | 230 | 5,000 |
1983/06/16 | 230 | 230 | 230 | 230 | 6,000 |
1983/06/15 | 229 | 230 | 229 | 230 | 3,000 |
1983/06/14 | 233 | 233 | 233 | 233 | 5,000 |
1983/06/13 | 230 | 230 | 230 | 230 | 15,000 |
1983/06/10 | 220 | 220 | 220 | 220 | 3,000 |
1983/06/07 | 221 | 221 | 220 | 220 | 4,000 |
1983/06/06 | 222 | 222 | 222 | 222 | 1,000 |
1983/06/04 | 222 | 222 | 222 | 222 | 1,000 |
1983/06/03 | 220 | 230 | 220 | 230 | 2,000 |
1983/06/02 | 220 | 220 | 220 | 220 | 3,000 |
1983/06/01 | 225 | 225 | 225 | 225 | 3,000 |
1983/05/31 | 225 | 225 | 225 | 225 | 4,000 |
1983/05/26 | 230 | 230 | 230 | 230 | 5,000 |
1983/05/25 | 230 | 230 | 230 | 230 | 2,000 |
1983/05/24 | 230 | 230 | 230 | 230 | 3,000 |
1983/05/18 | 230 | 230 | 230 | 230 | 1,000 |
1983/05/17 | 230 | 230 | 230 | 230 | 4,000 |
1983/05/13 | 230 | 230 | 230 | 230 | 1,000 |
1983/05/12 | 229 | 235 | 229 | 235 | 6,000 |
1983/05/11 | 227 | 227 | 225 | 225 | 10,000 |
1983/05/10 | 229 | 229 | 227 | 227 | 6,000 |
1983/05/09 | 227 | 230 | 227 | 230 | 3,000 |
1983/05/06 | 225 | 225 | 225 | 225 | 1,000 |
1983/05/04 | 227 | 227 | 227 | 227 | 4,000 |
1983/04/28 | 229 | 229 | 229 | 229 | 3,000 |
1983/04/27 | 225 | 225 | 225 | 225 | 5,000 |
1983/04/25 | 220 | 220 | 220 | 220 | 1,000 |
1983/04/20 | 218 | 218 | 217 | 217 | 2,000 |
1983/04/19 | 217 | 217 | 217 | 217 | 2,000 |
1983/04/18 | 217 | 217 | 217 | 217 | 5,000 |
1983/04/15 | 216 | 216 | 216 | 216 | 1,000 |
1983/04/14 | 220 | 220 | 220 | 220 | 7,000 |
1983/04/13 | 220 | 220 | 220 | 220 | 2,000 |
1983/04/12 | 220 | 220 | 220 | 220 | 1,000 |
1983/04/11 | 220 | 220 | 220 | 220 | 2,000 |
1983/04/09 | 220 | 220 | 220 | 220 | 1,000 |
1983/04/08 | 220 | 220 | 220 | 220 | 9,000 |
1983/04/07 | 226 | 226 | 225 | 225 | 3,000 |
1983/04/06 | 226 | 226 | 226 | 226 | 2,000 |
1983/04/05 | 226 | 226 | 225 | 225 | 2,000 |
1983/04/01 | 223 | 223 | 220 | 220 | 3,000 |
1983/03/31 | 225 | 225 | 225 | 225 | 1,000 |
1983/03/30 | 225 | 225 | 225 | 225 | 2,000 |
1983/03/29 | 227 | 227 | 227 | 227 | 6,000 |
1983/03/26 | 227 | 227 | 227 | 227 | 5,000 |
1983/03/24 | 229 | 229 | 228 | 228 | 7,000 |
1983/03/23 | 229 | 229 | 229 | 229 | 10,000 |
1983/03/22 | 229 | 229 | 229 | 229 | 1,000 |
1983/03/18 | 229 | 229 | 229 | 229 | 2,000 |
1983/03/17 | 221 | 229 | 221 | 229 | 4,000 |
1983/03/15 | 230 | 230 | 230 | 230 | 2,000 |
1983/03/10 | 220 | 220 | 220 | 220 | 3,000 |
1983/03/08 | 220 | 220 | 220 | 220 | 3,000 |
1983/03/05 | 220 | 220 | 220 | 220 | 1,000 |
1983/03/02 | 217 | 217 | 217 | 217 | 2,000 |
1983/03/01 | 230 | 230 | 216 | 216 | 3,000 |
1983/02/28 | 216 | 216 | 216 | 216 | 2,000 |
1983/02/26 | 218 | 218 | 218 | 218 | 4,000 |
1983/02/16 | 230 | 230 | 230 | 230 | 4,000 |
1983/02/14 | 230 | 230 | 230 | 230 | 1,000 |
1983/02/09 | 230 | 230 | 230 | 230 | 7,000 |
1983/02/07 | 230 | 230 | 230 | 230 | 3,000 |
1983/02/05 | 230 | 230 | 230 | 230 | 1,000 |
1983/02/03 | 230 | 230 | 230 | 230 | 10,000 |
1983/02/02 | 230 | 230 | 230 | 230 | 9,000 |
1983/01/31 | 229 | 230 | 229 | 230 | 14,000 |
1983/01/29 | 229 | 230 | 229 | 230 | 20,000 |
1983/01/28 | 215 | 230 | 215 | 230 | 18,000 |
1983/01/27 | 220 | 220 | 215 | 215 | 4,000 |
1983/01/26 | 229 | 229 | 229 | 229 | 2,000 |
1983/01/25 | 218 | 218 | 215 | 218 | 9,000 |
1983/01/24 | 215 | 215 | 215 | 215 | 2,000 |
1983/01/22 | 243 | 243 | 230 | 230 | 5,000 |
1983/01/21 | 220 | 245 | 220 | 245 | 37,000 |
1983/01/19 | 210 | 210 | 210 | 210 | 3,000 |
1983/01/14 | 210 | 210 | 210 | 210 | 2,000 |
1983/01/13 | 210 | 210 | 210 | 210 | 1,000 |
1983/01/12 | 215 | 215 | 215 | 215 | 1,000 |
1983/01/10 | 218 | 218 | 218 | 218 | 3,000 |
1983/01/08 | 220 | 220 | 220 | 220 | 3,000 |
1983/01/07 | 218 | 218 | 218 | 218 | 1,000 |