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 |
---|---|---|---|---|---|
1986/12/27 | 246 | 246 | 246 | 246 | 4,000 |
1986/12/26 | 251 | 251 | 246 | 246 | 6,000 |
1986/12/24 | 250 | 250 | 250 | 250 | 5,000 |
1986/12/23 | 253 | 253 | 253 | 253 | 3,000 |
1986/12/22 | 259 | 260 | 255 | 255 | 6,000 |
1986/12/19 | 265 | 265 | 265 | 265 | 2,000 |
1986/12/18 | 255 | 269 | 255 | 269 | 15,000 |
1986/12/17 | 255 | 255 | 255 | 255 | 1,000 |
1986/12/16 | 252 | 252 | 252 | 252 | 4,000 |
1986/12/15 | 248 | 248 | 248 | 248 | 4,000 |
1986/12/11 | 248 | 248 | 248 | 248 | 6,000 |
1986/12/09 | 248 | 248 | 247 | 248 | 9,000 |
1986/12/08 | 248 | 248 | 248 | 248 | 2,000 |
1986/12/06 | 246 | 246 | 246 | 246 | 2,000 |
1986/12/05 | 249 | 250 | 246 | 246 | 9,000 |
1986/12/04 | 250 | 250 | 250 | 250 | 4,000 |
1986/12/03 | 246 | 246 | 246 | 246 | 2,000 |
1986/12/02 | 246 | 246 | 245 | 245 | 2,000 |
1986/12/01 | 250 | 250 | 250 | 250 | 1,000 |
1986/11/29 | 246 | 246 | 245 | 245 | 4,000 |
1986/11/28 | 250 | 250 | 250 | 250 | 4,000 |
1986/11/27 | 247 | 250 | 247 | 250 | 5,000 |
1986/11/26 | 252 | 252 | 246 | 246 | 9,000 |
1986/11/25 | 249 | 254 | 249 | 254 | 19,000 |
1986/11/22 | 249 | 249 | 247 | 247 | 2,000 |
1986/11/21 | 250 | 250 | 245 | 245 | 10,000 |
1986/11/20 | 250 | 250 | 246 | 250 | 6,000 |
1986/11/19 | 252 | 252 | 245 | 245 | 4,000 |
1986/11/18 | 255 | 255 | 255 | 255 | 3,000 |
1986/11/17 | 255 | 255 | 255 | 255 | 1,000 |
1986/11/14 | 265 | 265 | 265 | 265 | 1,000 |
1986/11/13 | 270 | 270 | 270 | 270 | 1,000 |
1986/11/11 | 279 | 279 | 270 | 270 | 5,000 |
1986/11/10 | 262 | 262 | 262 | 262 | 5,000 |
1986/11/07 | 257 | 257 | 257 | 257 | 1,000 |
1986/11/06 | 245 | 251 | 245 | 251 | 6,000 |
1986/11/04 | 245 | 245 | 239 | 239 | 5,000 |
1986/11/01 | 247 | 247 | 245 | 245 | 3,000 |
1986/10/31 | 251 | 251 | 245 | 245 | 3,000 |
1986/10/27 | 240 | 240 | 240 | 240 | 1,000 |
1986/10/25 | 241 | 241 | 241 | 241 | 6,000 |
1986/10/24 | 243 | 243 | 243 | 243 | 8,000 |
1986/10/23 | 244 | 244 | 244 | 244 | 1,000 |
1986/10/22 | 243 | 243 | 243 | 243 | 2,000 |
1986/10/21 | 241 | 241 | 241 | 241 | 1,000 |
1986/10/20 | 243 | 243 | 242 | 242 | 4,000 |
1986/10/17 | 251 | 251 | 244 | 244 | 13,000 |
1986/10/15 | 250 | 251 | 250 | 251 | 8,000 |
1986/10/14 | 251 | 251 | 250 | 250 | 6,000 |
1986/10/13 | 250 | 250 | 250 | 250 | 1,000 |
1986/10/08 | 251 | 251 | 251 | 251 | 7,000 |
1986/10/07 | 250 | 250 | 250 | 250 | 5,000 |
1986/10/06 | 250 | 250 | 250 | 250 | 1,000 |
1986/10/04 | 250 | 250 | 250 | 250 | 5,000 |
1986/10/03 | 260 | 260 | 250 | 250 | 3,000 |
1986/10/01 | 250 | 250 | 250 | 250 | 2,000 |
1986/09/30 | 250 | 250 | 250 | 250 | 1,000 |
1986/09/29 | 260 | 260 | 260 | 260 | 2,000 |
1986/09/27 | 250 | 260 | 250 | 260 | 3,000 |
1986/09/26 | 247 | 247 | 247 | 247 | 1,000 |
1986/09/25 | 255 | 260 | 245 | 245 | 5,000 |
1986/09/24 | 255 | 260 | 255 | 255 | 4,000 |
1986/09/16 | 255 | 255 | 255 | 255 | 1,000 |
1986/09/12 | 255 | 255 | 255 | 255 | 1,000 |
1986/09/11 | 255 | 270 | 251 | 270 | 9,000 |
1986/09/10 | 270 | 270 | 265 | 265 | 6,000 |
1986/09/09 | 275 | 275 | 270 | 270 | 9,000 |
1986/09/06 | 275 | 275 | 275 | 275 | 2,000 |
1986/09/05 | 275 | 275 | 275 | 275 | 12,000 |
1986/09/04 | 273 | 275 | 270 | 275 | 4,000 |
1986/09/03 | 270 | 270 | 270 | 270 | 4,000 |
1986/09/02 | 270 | 270 | 270 | 270 | 6,000 |
1986/09/01 | 281 | 281 | 281 | 281 | 3,000 |
1986/08/30 | 281 | 281 | 281 | 281 | 6,000 |
1986/08/29 | 280 | 280 | 280 | 280 | 4,000 |
1986/08/28 | 280 | 280 | 280 | 280 | 9,000 |
1986/08/27 | 270 | 270 | 270 | 270 | 2,000 |
1986/08/26 | 270 | 270 | 270 | 270 | 5,000 |
1986/08/25 | 284 | 284 | 270 | 270 | 11,000 |
1986/08/23 | 284 | 284 | 284 | 284 | 1,000 |
1986/08/22 | 270 | 270 | 268 | 270 | 7,000 |
1986/08/21 | 290 | 290 | 268 | 270 | 11,000 |
1986/08/20 | 290 | 290 | 290 | 290 | 8,000 |
1986/08/19 | 297 | 297 | 297 | 297 | 4,000 |
1986/08/18 | 297 | 297 | 297 | 297 | 3,000 |
1986/08/15 | 297 | 297 | 297 | 297 | 3,000 |
1986/08/14 | 297 | 298 | 297 | 298 | 5,000 |
1986/08/13 | 305 | 305 | 297 | 297 | 8,000 |
1986/08/12 | 300 | 305 | 300 | 305 | 16,000 |
1986/08/11 | 300 | 303 | 297 | 297 | 15,000 |
1986/08/08 | 300 | 306 | 300 | 305 | 4,000 |
1986/08/07 | 290 | 300 | 290 | 300 | 8,000 |
1986/08/06 | 289 | 290 | 289 | 290 | 4,000 |
1986/08/05 | 288 | 288 | 280 | 280 | 14,000 |
1986/08/04 | 300 | 300 | 270 | 270 | 19,000 |
1986/08/02 | 299 | 300 | 295 | 295 | 15,000 |
1986/08/01 | 298 | 300 | 298 | 299 | 9,000 |
1986/07/31 | 290 | 300 | 286 | 300 | 22,000 |
1986/07/30 | 301 | 301 | 295 | 300 | 8,000 |
1986/07/29 | 305 | 305 | 301 | 301 | 12,000 |
1986/07/28 | 308 | 308 | 305 | 305 | 9,000 |
1986/07/26 | 320 | 320 | 311 | 311 | 4,000 |
1986/07/25 | 325 | 325 | 320 | 320 | 7,000 |
1986/07/24 | 325 | 325 | 325 | 325 | 13,000 |
1986/07/23 | 325 | 325 | 325 | 325 | 30,000 |
1986/07/22 | 325 | 325 | 325 | 325 | 10,000 |
1986/07/21 | 348 | 348 | 321 | 321 | 21,000 |
1986/07/19 | 326 | 340 | 326 | 337 | 12,000 |
1986/07/18 | 331 | 331 | 325 | 325 | 10,000 |
1986/07/17 | 340 | 340 | 331 | 331 | 16,000 |
1986/07/16 | 350 | 350 | 330 | 330 | 6,000 |
1986/07/15 | 324 | 345 | 324 | 345 | 25,000 |
1986/07/14 | 338 | 349 | 325 | 330 | 18,000 |
1986/07/11 | 330 | 335 | 330 | 333 | 22,000 |
1986/07/10 | 350 | 350 | 332 | 332 | 17,000 |
1986/07/09 | 357 | 357 | 328 | 328 | 31,000 |
1986/07/08 | 345 | 360 | 345 | 360 | 9,000 |
1986/07/07 | 330 | 340 | 330 | 339 | 11,000 |
1986/07/05 | 330 | 330 | 330 | 330 | 4,000 |
1986/07/04 | 333 | 333 | 330 | 330 | 9,000 |
1986/07/03 | 335 | 335 | 328 | 332 | 23,000 |
1986/07/02 | 332 | 340 | 332 | 332 | 16,000 |
1986/07/01 | 332 | 338 | 332 | 332 | 15,000 |
1986/06/30 | 333 | 340 | 333 | 338 | 9,000 |
1986/06/28 | 325 | 330 | 323 | 330 | 6,000 |
1986/06/27 | 341 | 341 | 323 | 323 | 36,000 |
1986/06/26 | 350 | 354 | 340 | 341 | 15,000 |
1986/06/25 | 335 | 347 | 335 | 337 | 30,000 |
1986/06/24 | 350 | 350 | 336 | 336 | 21,000 |
1986/06/23 | 360 | 360 | 350 | 354 | 15,000 |
1986/06/21 | 365 | 365 | 360 | 360 | 12,000 |
1986/06/20 | 368 | 369 | 356 | 365 | 41,000 |
1986/06/19 | 383 | 385 | 355 | 363 | 143,000 |
1986/06/18 | 360 | 403 | 360 | 380 | 411,000 |
1986/06/17 | 365 | 365 | 350 | 360 | 271,000 |
1986/06/16 | 357 | 369 | 327 | 345 | 219,000 |
1986/06/13 | 320 | 363 | 320 | 354 | 377,000 |
1986/06/12 | 305 | 318 | 305 | 315 | 102,000 |
1986/06/11 | 299 | 305 | 299 | 303 | 31,000 |
1986/06/10 | 300 | 300 | 299 | 299 | 9,000 |
1986/06/09 | 300 | 303 | 300 | 300 | 16,000 |
1986/06/07 | 300 | 300 | 297 | 297 | 6,000 |
1986/06/06 | 295 | 297 | 295 | 297 | 6,000 |
1986/06/05 | 300 | 300 | 292 | 292 | 13,000 |
1986/06/04 | 301 | 305 | 297 | 300 | 21,000 |
1986/06/03 | 297 | 300 | 294 | 300 | 14,000 |
1986/06/02 | 300 | 300 | 300 | 300 | 8,000 |
1986/05/31 | 302 | 302 | 302 | 302 | 1,000 |
1986/05/30 | 310 | 310 | 302 | 302 | 10,000 |
1986/05/29 | 297 | 300 | 297 | 300 | 4,000 |
1986/05/28 | 303 | 303 | 291 | 291 | 18,000 |
1986/05/27 | 300 | 306 | 300 | 306 | 5,000 |
1986/05/26 | 301 | 303 | 295 | 295 | 38,000 |
1986/05/24 | 305 | 305 | 300 | 300 | 9,000 |
1986/05/23 | 313 | 313 | 301 | 301 | 39,000 |
1986/05/22 | 309 | 315 | 309 | 313 | 31,000 |
1986/05/21 | 298 | 300 | 295 | 300 | 38,000 |
1986/05/20 | 301 | 303 | 295 | 295 | 45,000 |
1986/05/19 | 310 | 315 | 308 | 312 | 30,000 |
1986/05/17 | 318 | 318 | 303 | 313 | 71,000 |
1986/05/16 | 324 | 333 | 315 | 322 | 282,000 |
1986/05/15 | 300 | 325 | 300 | 322 | 302,000 |
1986/05/14 | 300 | 300 | 296 | 296 | 29,000 |
1986/05/13 | 289 | 290 | 285 | 290 | 11,000 |
1986/05/12 | 295 | 295 | 282 | 282 | 5,000 |
1986/05/09 | 281 | 281 | 280 | 280 | 8,000 |
1986/05/08 | 285 | 285 | 281 | 281 | 14,000 |
1986/05/07 | 290 | 290 | 285 | 285 | 8,000 |
1986/05/06 | 297 | 299 | 285 | 291 | 25,000 |
1986/05/02 | 294 | 305 | 290 | 300 | 56,000 |
1986/05/01 | 270 | 295 | 270 | 295 | 34,000 |
1986/04/30 | 275 | 275 | 270 | 270 | 9,000 |
1986/04/28 | 270 | 275 | 270 | 275 | 7,000 |
1986/04/26 | 275 | 275 | 275 | 275 | 3,000 |
1986/04/25 | 268 | 275 | 268 | 275 | 14,000 |
1986/04/24 | 270 | 275 | 268 | 268 | 6,000 |
1986/04/23 | 276 | 276 | 265 | 265 | 5,000 |
1986/04/22 | 280 | 281 | 271 | 271 | 7,000 |
1986/04/21 | 288 | 294 | 275 | 278 | 15,000 |
1986/04/19 | 287 | 287 | 285 | 285 | 12,000 |
1986/04/18 | 300 | 303 | 287 | 287 | 58,000 |
1986/04/17 | 308 | 315 | 300 | 300 | 107,000 |
1986/04/16 | 299 | 308 | 291 | 305 | 130,000 |
1986/04/15 | 300 | 303 | 290 | 297 | 93,000 |
1986/04/14 | 287 | 289 | 280 | 289 | 71,000 |
1986/04/11 | 286 | 290 | 284 | 284 | 80,000 |
1986/04/10 | 262 | 280 | 260 | 265 | 114,000 |
1986/04/09 | 260 | 261 | 259 | 260 | 24,000 |
1986/04/08 | 257 | 263 | 250 | 252 | 66,000 |
1986/04/07 | 247 | 254 | 247 | 254 | 16,000 |
1986/04/05 | 250 | 250 | 246 | 246 | 6,000 |
1986/04/04 | 250 | 254 | 250 | 254 | 6,000 |
1986/04/03 | 251 | 251 | 251 | 251 | 5,000 |
1986/04/02 | 255 | 255 | 251 | 254 | 11,000 |
1986/04/01 | 255 | 255 | 255 | 255 | 5,000 |
1986/03/31 | 251 | 251 | 251 | 251 | 2,000 |
1986/03/29 | 250 | 250 | 245 | 245 | 7,000 |
1986/03/28 | 270 | 270 | 246 | 246 | 36,000 |
1986/03/27 | 255 | 255 | 251 | 251 | 7,000 |
1986/03/26 | 254 | 254 | 252 | 252 | 14,000 |
1986/03/25 | 256 | 259 | 255 | 255 | 8,000 |
1986/03/24 | 252 | 253 | 252 | 253 | 13,000 |
1986/03/22 | 254 | 254 | 252 | 252 | 8,000 |
1986/03/20 | 255 | 257 | 255 | 257 | 7,000 |
1986/03/19 | 260 | 264 | 253 | 253 | 19,000 |
1986/03/18 | 259 | 260 | 255 | 255 | 3,000 |
1986/03/17 | 259 | 259 | 252 | 252 | 5,000 |
1986/03/15 | 259 | 259 | 258 | 259 | 14,000 |
1986/03/14 | 254 | 255 | 251 | 255 | 16,000 |
1986/03/13 | 251 | 259 | 251 | 251 | 13,000 |
1986/03/12 | 260 | 260 | 250 | 250 | 22,000 |
1986/03/11 | 270 | 275 | 260 | 260 | 49,000 |
1986/03/10 | 269 | 269 | 264 | 269 | 26,000 |
1986/03/07 | 260 | 275 | 260 | 260 | 38,000 |
1986/03/06 | 251 | 255 | 251 | 255 | 18,000 |
1986/03/05 | 250 | 250 | 250 | 250 | 10,000 |
1986/03/04 | 250 | 250 | 250 | 250 | 6,000 |
1986/03/03 | 250 | 250 | 250 | 250 | 7,000 |
1986/03/01 | 250 | 250 | 250 | 250 | 1,000 |
1986/02/28 | 244 | 257 | 244 | 257 | 12,000 |
1986/02/27 | 255 | 257 | 248 | 248 | 6,000 |
1986/02/26 | 256 | 256 | 256 | 256 | 1,000 |
1986/02/25 | 247 | 260 | 243 | 260 | 37,000 |
1986/02/24 | 250 | 250 | 243 | 243 | 16,000 |
1986/02/22 | 245 | 245 | 243 | 243 | 12,000 |
1986/02/21 | 250 | 250 | 245 | 245 | 7,000 |
1986/02/20 | 246 | 246 | 245 | 245 | 6,000 |
1986/02/19 | 240 | 246 | 240 | 246 | 19,000 |
1986/02/18 | 246 | 247 | 246 | 247 | 4,000 |
1986/02/17 | 247 | 247 | 243 | 243 | 6,000 |
1986/02/15 | 243 | 243 | 243 | 243 | 1,000 |
1986/02/14 | 250 | 250 | 248 | 248 | 3,000 |
1986/02/13 | 250 | 253 | 250 | 253 | 8,000 |
1986/02/12 | 247 | 247 | 247 | 247 | 1,000 |
1986/02/10 | 247 | 247 | 243 | 244 | 8,000 |
1986/02/07 | 243 | 249 | 243 | 249 | 21,000 |
1986/02/06 | 245 | 245 | 245 | 245 | 1,000 |
1986/02/05 | 240 | 249 | 240 | 249 | 10,000 |
1986/02/04 | 249 | 250 | 249 | 249 | 32,000 |
1986/02/03 | 259 | 259 | 235 | 235 | 61,000 |
1986/02/01 | 255 | 255 | 250 | 250 | 5,000 |
1986/01/31 | 255 | 257 | 255 | 255 | 7,000 |
1986/01/30 | 264 | 264 | 262 | 262 | 10,000 |
1986/01/29 | 240 | 240 | 234 | 234 | 21,000 |
1986/01/28 | 250 | 258 | 243 | 252 | 18,000 |
1986/01/27 | 268 | 273 | 252 | 260 | 14,000 |
1986/01/25 | 260 | 265 | 260 | 265 | 3,000 |
1986/01/24 | 252 | 258 | 252 | 257 | 7,000 |
1986/01/23 | 251 | 252 | 251 | 251 | 12,000 |
1986/01/22 | 265 | 265 | 250 | 260 | 4,000 |
1986/01/21 | 270 | 276 | 260 | 260 | 24,000 |
1986/01/20 | 267 | 267 | 260 | 261 | 86,000 |
1986/01/18 | 265 | 270 | 265 | 265 | 7,000 |
1986/01/17 | 280 | 284 | 260 | 260 | 83,000 |
1986/01/16 | 261 | 290 | 261 | 286 | 52,000 |
1986/01/14 | 255 | 265 | 255 | 261 | 23,000 |
1986/01/13 | 242 | 256 | 240 | 256 | 9,000 |
1986/01/10 | 235 | 235 | 235 | 235 | 2,000 |
1986/01/09 | 239 | 239 | 235 | 235 | 20,000 |
1986/01/08 | 235 | 235 | 234 | 235 | 7,000 |
1986/01/07 | 234 | 234 | 234 | 234 | 1,000 |
1986/01/06 | 239 | 239 | 231 | 231 | 2,000 |