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 |
---|---|---|---|---|---|
1989/12/29 | 860 | 865 | 860 | 860 | 11,000 |
1989/12/28 | 850 | 860 | 850 | 855 | 22,000 |
1989/12/27 | 870 | 870 | 850 | 853 | 40,000 |
1989/12/26 | 840 | 860 | 840 | 860 | 34,000 |
1989/12/25 | 870 | 875 | 845 | 845 | 12,000 |
1989/12/22 | 880 | 880 | 870 | 870 | 71,000 |
1989/12/21 | 825 | 845 | 816 | 833 | 40,000 |
1989/12/20 | 860 | 860 | 825 | 825 | 33,000 |
1989/12/19 | 870 | 870 | 860 | 860 | 38,000 |
1989/12/18 | 865 | 865 | 860 | 865 | 27,000 |
1989/12/15 | 860 | 870 | 850 | 863 | 65,000 |
1989/12/14 | 885 | 905 | 870 | 870 | 290,000 |
1989/12/13 | 834 | 880 | 834 | 880 | 285,000 |
1989/12/12 | 814 | 814 | 810 | 814 | 12,000 |
1989/12/11 | 812 | 815 | 787 | 787 | 26,000 |
1989/12/08 | 800 | 815 | 800 | 815 | 74,000 |
1989/12/07 | 795 | 800 | 795 | 800 | 57,000 |
1989/12/06 | 768 | 791 | 768 | 781 | 22,000 |
1989/12/05 | 764 | 768 | 763 | 765 | 24,000 |
1989/12/04 | 766 | 770 | 761 | 761 | 24,000 |
1989/12/01 | 772 | 772 | 760 | 760 | 12,000 |
1989/11/30 | 775 | 775 | 770 | 770 | 6,000 |
1989/11/29 | 775 | 790 | 775 | 775 | 16,000 |
1989/11/28 | 770 | 770 | 756 | 756 | 13,000 |
1989/11/27 | 755 | 765 | 751 | 765 | 13,000 |
1989/11/24 | 750 | 760 | 749 | 749 | 56,000 |
1989/11/22 | 780 | 785 | 760 | 760 | 17,000 |
1989/11/21 | 795 | 795 | 780 | 785 | 55,000 |
1989/11/20 | 795 | 800 | 790 | 795 | 16,000 |
1989/11/17 | 790 | 795 | 790 | 790 | 21,000 |
1989/11/16 | 799 | 800 | 790 | 795 | 24,000 |
1989/11/15 | 800 | 800 | 795 | 799 | 39,000 |
1989/11/14 | 785 | 800 | 785 | 785 | 44,000 |
1989/11/13 | 800 | 800 | 780 | 780 | 21,000 |
1989/11/10 | 755 | 780 | 755 | 780 | 25,000 |
1989/11/09 | 760 | 761 | 750 | 755 | 21,000 |
1989/11/08 | 760 | 762 | 755 | 755 | 12,000 |
1989/11/07 | 765 | 765 | 750 | 750 | 14,000 |
1989/11/06 | 770 | 771 | 760 | 760 | 16,000 |
1989/11/02 | 775 | 775 | 763 | 770 | 16,000 |
1989/11/01 | 760 | 770 | 760 | 770 | 32,000 |
1989/10/31 | 760 | 770 | 750 | 760 | 42,000 |
1989/10/30 | 780 | 795 | 770 | 770 | 32,000 |
1989/10/27 | 800 | 806 | 788 | 798 | 93,000 |
1989/10/26 | 780 | 835 | 772 | 808 | 175,000 |
1989/10/25 | 780 | 795 | 766 | 770 | 87,000 |
1989/10/24 | 775 | 775 | 751 | 754 | 69,000 |
1989/10/23 | 795 | 795 | 778 | 785 | 47,000 |
1989/10/20 | 810 | 819 | 780 | 795 | 182,000 |
1989/10/19 | 770 | 810 | 765 | 805 | 407,000 |
1989/10/18 | 725 | 740 | 712 | 740 | 187,000 |
1989/10/17 | 705 | 719 | 705 | 710 | 41,000 |
1989/10/16 | 700 | 705 | 700 | 705 | 38,000 |
1989/10/13 | 715 | 719 | 705 | 719 | 40,000 |
1989/10/12 | 727 | 727 | 720 | 720 | 49,000 |
1989/10/11 | 725 | 730 | 725 | 727 | 47,000 |
1989/10/09 | 720 | 725 | 716 | 723 | 44,000 |
1989/10/06 | 720 | 720 | 710 | 710 | 47,000 |
1989/10/05 | 710 | 725 | 710 | 718 | 81,000 |
1989/10/04 | 690 | 705 | 690 | 705 | 63,000 |
1989/10/03 | 699 | 700 | 690 | 690 | 37,000 |
1989/10/02 | 700 | 700 | 696 | 700 | 21,000 |
1989/09/29 | 700 | 700 | 685 | 685 | 58,000 |
1989/09/28 | 690 | 700 | 690 | 700 | 59,000 |
1989/09/27 | 700 | 715 | 680 | 680 | 169,000 |
1989/09/26 | 690 | 700 | 690 | 695 | 67,000 |
1989/09/25 | 670 | 685 | 669 | 685 | 49,000 |
1989/09/22 | 662 | 674 | 662 | 671 | 44,000 |
1989/09/21 | 665 | 675 | 660 | 661 | 85,000 |
1989/09/20 | 655 | 670 | 655 | 660 | 86,000 |
1989/09/19 | 630 | 650 | 625 | 645 | 106,000 |
1989/09/18 | 625 | 625 | 620 | 625 | 22,000 |
1989/09/14 | 625 | 625 | 620 | 620 | 20,000 |
1989/09/13 | 626 | 630 | 620 | 620 | 20,000 |
1989/09/12 | 630 | 630 | 625 | 629 | 18,000 |
1989/09/11 | 630 | 630 | 630 | 630 | 9,000 |
1989/09/08 | 630 | 630 | 627 | 630 | 12,000 |
1989/09/05 | 625 | 630 | 625 | 630 | 14,000 |
1989/09/04 | 635 | 649 | 625 | 625 | 19,000 |
1989/09/01 | 649 | 649 | 638 | 638 | 17,000 |
1989/08/31 | 650 | 650 | 645 | 650 | 21,000 |
1989/08/30 | 650 | 655 | 645 | 650 | 13,000 |
1989/08/29 | 638 | 650 | 638 | 640 | 15,000 |
1989/08/28 | 636 | 637 | 636 | 636 | 12,000 |
1989/08/25 | 630 | 635 | 630 | 635 | 9,000 |
1989/08/24 | 628 | 635 | 620 | 620 | 29,000 |
1989/08/23 | 630 | 630 | 628 | 628 | 5,000 |
1989/08/22 | 635 | 635 | 630 | 630 | 3,000 |
1989/08/21 | 630 | 630 | 627 | 627 | 12,000 |
1989/08/18 | 635 | 635 | 630 | 630 | 8,000 |
1989/08/17 | 635 | 635 | 625 | 627 | 13,000 |
1989/08/16 | 635 | 635 | 625 | 635 | 12,000 |
1989/08/15 | 635 | 635 | 635 | 635 | 3,000 |
1989/08/14 | 635 | 635 | 635 | 635 | 1,000 |
1989/08/11 | 627 | 627 | 625 | 625 | 7,000 |
1989/08/10 | 640 | 640 | 625 | 625 | 26,000 |
1989/08/09 | 635 | 635 | 630 | 635 | 12,000 |
1989/08/08 | 635 | 636 | 625 | 625 | 26,000 |
1989/08/07 | 635 | 635 | 625 | 625 | 17,000 |
1989/08/04 | 637 | 637 | 625 | 625 | 15,000 |
1989/08/03 | 635 | 635 | 626 | 626 | 6,000 |
1989/08/02 | 630 | 635 | 630 | 635 | 9,000 |
1989/08/01 | 637 | 640 | 635 | 635 | 12,000 |
1989/07/31 | 640 | 640 | 636 | 636 | 21,000 |
1989/07/28 | 635 | 635 | 635 | 635 | 7,000 |
1989/07/27 | 630 | 630 | 625 | 630 | 12,000 |
1989/07/26 | 630 | 630 | 620 | 625 | 14,000 |
1989/07/25 | 630 | 630 | 625 | 625 | 7,000 |
1989/07/24 | 620 | 630 | 620 | 630 | 17,000 |
1989/07/21 | 630 | 630 | 625 | 625 | 16,000 |
1989/07/20 | 635 | 640 | 625 | 625 | 8,000 |
1989/07/18 | 640 | 640 | 635 | 635 | 9,000 |
1989/07/17 | 640 | 640 | 640 | 640 | 5,000 |
1989/07/14 | 650 | 650 | 640 | 640 | 27,000 |
1989/07/13 | 650 | 652 | 645 | 650 | 63,000 |
1989/07/12 | 649 | 649 | 645 | 645 | 19,000 |
1989/07/11 | 650 | 650 | 648 | 648 | 8,000 |
1989/07/10 | 640 | 650 | 640 | 650 | 13,000 |
1989/07/07 | 620 | 630 | 620 | 630 | 20,000 |
1989/07/06 | 610 | 610 | 610 | 610 | 1,000 |
1989/07/05 | 610 | 610 | 610 | 610 | 9,000 |
1989/07/04 | 600 | 600 | 595 | 600 | 6,000 |
1989/07/03 | 600 | 600 | 600 | 600 | 2,000 |
1989/06/30 | 605 | 605 | 605 | 605 | 1,000 |
1989/06/29 | 610 | 610 | 610 | 610 | 3,000 |
1989/06/28 | 610 | 610 | 610 | 610 | 5,000 |
1989/06/27 | 620 | 620 | 615 | 615 | 11,000 |
1989/06/26 | 620 | 620 | 620 | 620 | 4,000 |
1989/06/23 | 620 | 620 | 617 | 617 | 4,000 |
1989/06/22 | 610 | 620 | 610 | 620 | 9,000 |
1989/06/21 | 610 | 615 | 605 | 610 | 5,000 |
1989/06/20 | 600 | 600 | 585 | 600 | 16,000 |
1989/06/19 | 600 | 600 | 600 | 600 | 3,000 |
1989/06/16 | 610 | 610 | 610 | 610 | 1,000 |
1989/06/15 | 620 | 620 | 610 | 610 | 3,000 |
1989/06/14 | 620 | 620 | 620 | 620 | 1,000 |
1989/06/13 | 620 | 620 | 620 | 620 | 1,000 |
1989/06/12 | 630 | 630 | 620 | 620 | 7,000 |
1989/06/09 | 624 | 624 | 624 | 624 | 1,000 |
1989/06/08 | 615 | 615 | 605 | 607 | 16,000 |
1989/06/07 | 620 | 620 | 600 | 600 | 6,000 |
1989/06/06 | 630 | 630 | 630 | 630 | 3,000 |
1989/06/05 | 635 | 635 | 630 | 630 | 5,000 |
1989/06/02 | 640 | 640 | 630 | 630 | 9,000 |
1989/06/01 | 640 | 640 | 635 | 640 | 19,000 |
1989/05/31 | 645 | 650 | 640 | 640 | 8,000 |
1989/05/30 | 630 | 630 | 615 | 615 | 13,000 |
1989/05/29 | 640 | 640 | 630 | 630 | 11,000 |
1989/05/26 | 640 | 640 | 639 | 639 | 18,000 |
1989/05/25 | 657 | 657 | 640 | 640 | 14,000 |
1989/05/24 | 664 | 664 | 650 | 653 | 9,000 |
1989/05/23 | 664 | 664 | 660 | 660 | 15,000 |
1989/05/22 | 685 | 685 | 675 | 675 | 17,000 |
1989/05/19 | 681 | 690 | 680 | 685 | 41,000 |
1989/05/18 | 689 | 690 | 675 | 675 | 63,000 |
1989/05/17 | 660 | 690 | 660 | 690 | 126,000 |
1989/05/16 | 650 | 660 | 645 | 660 | 37,000 |
1989/05/15 | 655 | 655 | 643 | 650 | 8,000 |
1989/05/12 | 670 | 670 | 645 | 660 | 47,000 |
1989/05/11 | 640 | 660 | 639 | 660 | 113,000 |
1989/05/10 | 638 | 639 | 630 | 637 | 19,000 |
1989/05/09 | 625 | 640 | 625 | 635 | 31,000 |
1989/05/08 | 600 | 627 | 600 | 625 | 71,000 |
1989/05/02 | 595 | 600 | 595 | 600 | 18,000 |
1989/05/01 | 591 | 600 | 591 | 600 | 19,000 |
1989/04/28 | 590 | 595 | 590 | 591 | 12,000 |
1989/04/27 | 590 | 591 | 590 | 591 | 9,000 |
1989/04/26 | 580 | 599 | 580 | 595 | 21,000 |
1989/04/25 | 600 | 601 | 575 | 577 | 36,000 |
1989/04/24 | 601 | 615 | 600 | 610 | 14,000 |
1989/04/21 | 634 | 634 | 620 | 620 | 16,000 |
1989/04/20 | 648 | 650 | 634 | 634 | 74,000 |
1989/04/19 | 615 | 634 | 610 | 634 | 110,000 |
1989/04/18 | 575 | 600 | 575 | 600 | 105,000 |
1989/04/17 | 570 | 570 | 570 | 570 | 2,000 |
1989/04/14 | 570 | 580 | 565 | 580 | 9,000 |
1989/04/13 | 570 | 580 | 570 | 570 | 8,000 |
1989/04/12 | 590 | 599 | 560 | 560 | 10,000 |
1989/04/11 | 585 | 590 | 570 | 590 | 11,000 |
1989/04/10 | 595 | 595 | 585 | 585 | 11,000 |
1989/04/07 | 600 | 600 | 590 | 595 | 38,000 |
1989/04/06 | 570 | 600 | 565 | 600 | 13,000 |
1989/04/05 | 570 | 570 | 560 | 560 | 6,000 |
1989/04/04 | 575 | 575 | 570 | 570 | 7,000 |
1989/04/03 | 595 | 600 | 595 | 600 | 3,000 |
1989/03/31 | 580 | 595 | 580 | 595 | 2,000 |
1989/03/30 | 595 | 595 | 580 | 580 | 2,000 |
1989/03/29 | 555 | 560 | 555 | 560 | 7,000 |
1989/03/28 | 560 | 560 | 550 | 555 | 4,000 |
1989/03/27 | 560 | 560 | 560 | 560 | 6,000 |
1989/03/24 | 550 | 563 | 550 | 563 | 10,000 |
1989/03/23 | 565 | 565 | 550 | 550 | 17,000 |
1989/03/22 | 598 | 598 | 575 | 575 | 5,000 |
1989/03/20 | 566 | 570 | 560 | 565 | 15,000 |
1989/03/17 | 590 | 590 | 560 | 560 | 24,000 |
1989/03/16 | 600 | 600 | 590 | 590 | 11,000 |
1989/03/15 | 600 | 605 | 590 | 590 | 31,000 |
1989/03/14 | 605 | 605 | 600 | 600 | 6,000 |
1989/03/13 | 600 | 610 | 600 | 602 | 29,000 |
1989/03/10 | 600 | 600 | 591 | 591 | 15,000 |
1989/03/09 | 556 | 557 | 551 | 552 | 7,000 |
1989/03/08 | 551 | 551 | 550 | 551 | 5,000 |
1989/03/07 | 550 | 550 | 550 | 550 | 2,000 |
1989/03/06 | 550 | 552 | 550 | 552 | 5,000 |
1989/03/03 | 550 | 550 | 545 | 550 | 18,000 |
1989/03/02 | 550 | 550 | 550 | 550 | 1,000 |
1989/03/01 | 550 | 550 | 550 | 550 | 12,000 |
1989/02/28 | 555 | 555 | 550 | 550 | 6,000 |
1989/02/27 | 535 | 535 | 535 | 535 | 8,000 |
1989/02/23 | 540 | 560 | 540 | 560 | 6,000 |
1989/02/22 | 580 | 580 | 570 | 570 | 8,000 |
1989/02/21 | 590 | 590 | 580 | 580 | 8,000 |
1989/02/20 | 590 | 590 | 590 | 590 | 11,000 |
1989/02/17 | 590 | 600 | 590 | 593 | 20,000 |
1989/02/16 | 600 | 600 | 600 | 600 | 6,000 |
1989/02/15 | 604 | 609 | 595 | 600 | 37,000 |
1989/02/14 | 600 | 600 | 595 | 600 | 22,000 |
1989/02/13 | 595 | 600 | 593 | 600 | 29,000 |
1989/02/10 | 595 | 600 | 595 | 600 | 13,000 |
1989/02/09 | 610 | 610 | 595 | 595 | 14,000 |
1989/02/08 | 600 | 610 | 600 | 610 | 27,000 |
1989/02/07 | 600 | 600 | 595 | 600 | 56,000 |
1989/02/06 | 600 | 610 | 595 | 600 | 12,000 |
1989/02/03 | 600 | 600 | 595 | 595 | 25,000 |
1989/02/02 | 600 | 600 | 585 | 585 | 19,000 |
1989/02/01 | 600 | 600 | 591 | 600 | 9,000 |
1989/01/31 | 610 | 610 | 595 | 600 | 30,000 |
1989/01/30 | 600 | 630 | 600 | 625 | 54,000 |
1989/01/28 | 600 | 600 | 595 | 600 | 32,000 |
1989/01/27 | 560 | 573 | 550 | 573 | 56,000 |
1989/01/26 | 550 | 550 | 530 | 540 | 72,000 |
1989/01/25 | 530 | 540 | 528 | 540 | 23,000 |
1989/01/24 | 526 | 532 | 526 | 530 | 24,000 |
1989/01/23 | 530 | 535 | 528 | 528 | 16,000 |
1989/01/20 | 535 | 535 | 520 | 521 | 8,000 |
1989/01/19 | 530 | 535 | 520 | 520 | 18,000 |
1989/01/18 | 515 | 520 | 500 | 520 | 69,000 |
1989/01/17 | 518 | 518 | 508 | 508 | 62,000 |
1989/01/13 | 535 | 540 | 520 | 520 | 30,000 |
1989/01/12 | 535 | 535 | 520 | 535 | 12,000 |
1989/01/11 | 517 | 530 | 517 | 517 | 12,000 |
1989/01/10 | 520 | 520 | 516 | 516 | 16,000 |
1989/01/09 | 516 | 520 | 516 | 520 | 9,000 |
1989/01/06 | 516 | 516 | 516 | 516 | 10,000 |
1989/01/04 | 516 | 516 | 516 | 516 | 5,000 |