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 |
---|---|---|---|---|---|
1993/12/29 | 245 | 245 | 245 | 245 | 5,000 |
1993/12/28 | 260 | 260 | 245 | 245 | 9,000 |
1993/12/27 | 261 | 261 | 250 | 261 | 10,000 |
1993/12/24 | 262 | 262 | 262 | 262 | 3,000 |
1993/12/22 | 265 | 265 | 265 | 265 | 1,000 |
1993/12/21 | 265 | 265 | 265 | 265 | 1,000 |
1993/12/20 | 274 | 274 | 274 | 274 | 1,000 |
1993/12/17 | 281 | 281 | 280 | 280 | 4,000 |
1993/12/16 | 271 | 271 | 271 | 271 | 5,000 |
1993/12/15 | 271 | 271 | 271 | 271 | 3,000 |
1993/12/14 | 272 | 272 | 272 | 272 | 1,000 |
1993/12/13 | 285 | 285 | 271 | 271 | 4,000 |
1993/12/09 | 280 | 280 | 280 | 280 | 1,000 |
1993/12/03 | 285 | 285 | 285 | 285 | 4,000 |
1993/12/01 | 255 | 255 | 255 | 255 | 6,000 |
1993/11/30 | 250 | 256 | 250 | 255 | 6,000 |
1993/11/29 | 256 | 256 | 256 | 256 | 3,000 |
1993/11/25 | 290 | 290 | 289 | 289 | 3,000 |
1993/11/24 | 295 | 295 | 289 | 289 | 2,000 |
1993/11/22 | 294 | 294 | 294 | 294 | 1,000 |
1993/11/19 | 295 | 300 | 295 | 300 | 3,000 |
1993/11/18 | 293 | 293 | 293 | 293 | 1,000 |
1993/11/17 | 290 | 290 | 290 | 290 | 2,000 |
1993/11/10 | 290 | 290 | 290 | 290 | 1,000 |
1993/11/09 | 290 | 290 | 290 | 290 | 1,000 |
1993/11/08 | 300 | 300 | 300 | 300 | 1,000 |
1993/11/05 | 301 | 301 | 300 | 300 | 4,000 |
1993/11/04 | 304 | 304 | 304 | 304 | 4,000 |
1993/11/02 | 305 | 305 | 305 | 305 | 1,000 |
1993/11/01 | 311 | 311 | 310 | 310 | 7,000 |
1993/10/28 | 310 | 310 | 310 | 310 | 2,000 |
1993/10/27 | 300 | 305 | 300 | 305 | 8,000 |
1993/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1993/10/25 | 309 | 310 | 309 | 310 | 4,000 |
1993/10/22 | 310 | 310 | 310 | 310 | 2,000 |
1993/10/21 | 325 | 325 | 310 | 310 | 3,000 |
1993/10/20 | 330 | 330 | 330 | 330 | 1,000 |
1993/10/19 | 330 | 330 | 330 | 330 | 9,000 |
1993/10/18 | 333 | 333 | 333 | 333 | 1,000 |
1993/10/15 | 333 | 335 | 333 | 335 | 3,000 |
1993/10/14 | 333 | 333 | 333 | 333 | 1,000 |
1993/10/13 | 330 | 333 | 330 | 333 | 11,000 |
1993/10/12 | 330 | 330 | 330 | 330 | 2,000 |
1993/10/08 | 330 | 330 | 330 | 330 | 7,000 |
1993/10/07 | 332 | 332 | 331 | 331 | 2,000 |
1993/10/06 | 344 | 344 | 332 | 334 | 5,000 |
1993/10/05 | 350 | 350 | 350 | 350 | 2,000 |
1993/10/04 | 335 | 335 | 332 | 332 | 3,000 |
1993/09/30 | 340 | 340 | 330 | 330 | 3,000 |
1993/09/29 | 350 | 350 | 350 | 350 | 1,000 |
1993/09/28 | 350 | 356 | 350 | 350 | 5,000 |
1993/09/27 | 350 | 350 | 350 | 350 | 1,000 |
1993/09/24 | 365 | 365 | 350 | 350 | 5,000 |
1993/09/22 | 350 | 355 | 350 | 355 | 3,000 |
1993/09/21 | 355 | 355 | 355 | 355 | 1,000 |
1993/09/20 | 350 | 365 | 350 | 365 | 2,000 |
1993/09/17 | 350 | 357 | 350 | 357 | 13,000 |
1993/09/14 | 357 | 357 | 357 | 357 | 12,000 |
1993/09/13 | 360 | 360 | 360 | 360 | 3,000 |
1993/09/09 | 360 | 360 | 360 | 360 | 6,000 |
1993/09/08 | 363 | 363 | 363 | 363 | 1,000 |
1993/09/07 | 368 | 370 | 368 | 370 | 2,000 |
1993/09/03 | 360 | 361 | 360 | 361 | 6,000 |
1993/09/02 | 360 | 360 | 360 | 360 | 1,000 |
1993/09/01 | 370 | 370 | 360 | 360 | 3,000 |
1993/08/31 | 370 | 370 | 370 | 370 | 6,000 |
1993/08/30 | 370 | 370 | 370 | 370 | 11,000 |
1993/08/26 | 375 | 375 | 373 | 375 | 7,000 |
1993/08/24 | 380 | 380 | 375 | 375 | 4,000 |
1993/08/23 | 380 | 380 | 375 | 380 | 9,000 |
1993/08/20 | 389 | 389 | 380 | 380 | 5,000 |
1993/08/19 | 399 | 399 | 399 | 399 | 1,000 |
1993/08/13 | 395 | 400 | 395 | 400 | 33,000 |
1993/08/12 | 397 | 397 | 391 | 392 | 14,000 |
1993/08/11 | 370 | 390 | 370 | 382 | 31,000 |
1993/08/10 | 370 | 370 | 370 | 370 | 5,000 |
1993/08/09 | 380 | 380 | 380 | 380 | 2,000 |
1993/08/05 | 380 | 385 | 380 | 380 | 4,000 |
1993/08/03 | 370 | 372 | 370 | 372 | 2,000 |
1993/07/29 | 375 | 375 | 375 | 375 | 1,000 |
1993/07/27 | 375 | 375 | 375 | 375 | 1,000 |
1993/07/26 | 375 | 375 | 375 | 375 | 1,000 |
1993/07/23 | 380 | 380 | 380 | 380 | 9,000 |
1993/07/22 | 380 | 380 | 370 | 370 | 4,000 |
1993/07/20 | 381 | 381 | 380 | 380 | 7,000 |
1993/07/19 | 394 | 394 | 394 | 394 | 3,000 |
1993/07/16 | 382 | 382 | 382 | 382 | 4,000 |
1993/07/14 | 382 | 382 | 382 | 382 | 1,000 |
1993/07/13 | 380 | 385 | 380 | 385 | 3,000 |
1993/07/12 | 405 | 405 | 405 | 405 | 2,000 |
1993/07/08 | 372 | 372 | 372 | 372 | 1,000 |
1993/07/07 | 370 | 370 | 370 | 370 | 2,000 |
1993/07/01 | 384 | 385 | 384 | 385 | 2,000 |
1993/06/30 | 387 | 387 | 384 | 384 | 2,000 |
1993/06/29 | 387 | 387 | 387 | 387 | 3,000 |
1993/06/25 | 386 | 386 | 385 | 386 | 6,000 |
1993/06/24 | 379 | 385 | 379 | 385 | 6,000 |
1993/06/23 | 380 | 380 | 379 | 379 | 2,000 |
1993/06/22 | 379 | 379 | 379 | 379 | 1,000 |
1993/06/21 | 400 | 400 | 400 | 400 | 1,000 |
1993/06/18 | 400 | 400 | 400 | 400 | 1,000 |
1993/06/17 | 420 | 420 | 417 | 418 | 9,000 |
1993/06/15 | 425 | 425 | 424 | 424 | 7,000 |
1993/06/14 | 426 | 427 | 426 | 426 | 4,000 |
1993/06/10 | 430 | 430 | 424 | 425 | 4,000 |
1993/06/08 | 435 | 435 | 430 | 430 | 15,000 |
1993/06/07 | 450 | 450 | 450 | 450 | 4,000 |
1993/06/04 | 439 | 450 | 439 | 450 | 12,000 |
1993/06/03 | 445 | 445 | 433 | 436 | 18,000 |
1993/06/02 | 437 | 442 | 433 | 433 | 15,000 |
1993/06/01 | 433 | 438 | 433 | 438 | 6,000 |
1993/05/31 | 430 | 433 | 430 | 433 | 6,000 |
1993/05/28 | 436 | 443 | 436 | 443 | 12,000 |
1993/05/27 | 426 | 445 | 426 | 439 | 25,000 |
1993/05/26 | 421 | 424 | 420 | 423 | 13,000 |
1993/05/25 | 406 | 415 | 406 | 414 | 32,000 |
1993/05/24 | 417 | 417 | 401 | 401 | 33,000 |
1993/05/21 | 417 | 427 | 417 | 417 | 44,000 |
1993/05/20 | 419 | 421 | 419 | 420 | 24,000 |
1993/05/19 | 409 | 410 | 401 | 410 | 6,000 |
1993/05/18 | 428 | 428 | 420 | 420 | 5,000 |
1993/05/17 | 415 | 425 | 411 | 425 | 16,000 |
1993/05/14 | 411 | 419 | 411 | 411 | 10,000 |
1993/05/13 | 400 | 405 | 400 | 403 | 15,000 |
1993/05/12 | 400 | 401 | 400 | 400 | 21,000 |
1993/05/11 | 400 | 402 | 400 | 400 | 24,000 |
1993/05/10 | 380 | 400 | 378 | 400 | 13,000 |
1993/05/07 | 384 | 384 | 370 | 370 | 12,000 |
1993/05/06 | 375 | 384 | 375 | 384 | 4,000 |
1993/04/30 | 360 | 370 | 360 | 370 | 7,000 |
1993/04/28 | 352 | 362 | 352 | 355 | 18,000 |
1993/04/26 | 355 | 357 | 350 | 350 | 9,000 |
1993/04/23 | 355 | 355 | 355 | 355 | 6,000 |
1993/04/22 | 350 | 350 | 350 | 350 | 4,000 |
1993/04/21 | 367 | 367 | 350 | 350 | 4,000 |
1993/04/20 | 375 | 375 | 370 | 370 | 3,000 |
1993/04/19 | 364 | 375 | 364 | 375 | 11,000 |
1993/04/16 | 365 | 371 | 363 | 370 | 14,000 |
1993/04/15 | 370 | 370 | 360 | 360 | 13,000 |
1993/04/14 | 380 | 381 | 370 | 375 | 26,000 |
1993/04/13 | 380 | 380 | 372 | 372 | 12,000 |
1993/04/12 | 380 | 386 | 380 | 383 | 53,000 |
1993/04/09 | 383 | 383 | 373 | 376 | 54,000 |
1993/04/08 | 341 | 380 | 341 | 380 | 29,000 |
1993/04/07 | 335 | 335 | 332 | 335 | 6,000 |
1993/04/06 | 330 | 330 | 329 | 329 | 6,000 |
1993/04/05 | 356 | 356 | 340 | 340 | 8,000 |
1993/04/02 | 353 | 353 | 350 | 350 | 11,000 |
1993/04/01 | 362 | 363 | 350 | 350 | 24,000 |
1993/03/31 | 360 | 370 | 355 | 362 | 38,000 |
1993/03/30 | 339 | 345 | 336 | 345 | 19,000 |
1993/03/29 | 327 | 327 | 315 | 315 | 28,000 |
1993/03/26 | 324 | 324 | 324 | 324 | 9,000 |
1993/03/25 | 325 | 325 | 318 | 320 | 29,000 |
1993/03/24 | 326 | 340 | 320 | 320 | 42,000 |
1993/03/23 | 311 | 315 | 310 | 315 | 8,000 |
1993/03/22 | 318 | 318 | 308 | 312 | 20,000 |
1993/03/19 | 302 | 315 | 301 | 312 | 31,000 |
1993/03/18 | 300 | 302 | 300 | 302 | 39,000 |
1993/03/17 | 295 | 300 | 295 | 299 | 18,000 |
1993/03/16 | 300 | 300 | 295 | 295 | 11,000 |
1993/03/15 | 300 | 300 | 300 | 300 | 16,000 |
1993/03/12 | 289 | 292 | 289 | 291 | 45,000 |
1993/03/11 | 280 | 281 | 280 | 280 | 13,000 |
1993/03/10 | 271 | 271 | 270 | 270 | 16,000 |
1993/03/09 | 270 | 270 | 270 | 270 | 26,000 |
1993/03/08 | 267 | 267 | 267 | 267 | 1,000 |
1993/03/04 | 270 | 270 | 270 | 270 | 3,000 |
1993/03/02 | 270 | 270 | 270 | 270 | 3,000 |
1993/03/01 | 270 | 270 | 261 | 261 | 3,000 |
1993/02/25 | 280 | 280 | 280 | 280 | 1,000 |
1993/02/24 | 270 | 270 | 270 | 270 | 2,000 |
1993/02/23 | 280 | 280 | 280 | 280 | 6,000 |
1993/02/22 | 290 | 290 | 290 | 290 | 4,000 |
1993/02/19 | 270 | 270 | 270 | 270 | 15,000 |
1993/02/18 | 270 | 270 | 270 | 270 | 9,000 |
1993/02/17 | 270 | 270 | 270 | 270 | 10,000 |
1993/02/16 | 270 | 270 | 270 | 270 | 6,000 |
1993/02/15 | 265 | 270 | 265 | 267 | 34,000 |
1993/02/10 | 270 | 270 | 264 | 264 | 4,000 |
1993/02/09 | 270 | 270 | 270 | 270 | 5,000 |
1993/02/08 | 270 | 270 | 270 | 270 | 1,000 |
1993/02/05 | 270 | 270 | 270 | 270 | 1,000 |
1993/02/04 | 270 | 270 | 270 | 270 | 4,000 |
1993/02/03 | 256 | 269 | 256 | 269 | 2,000 |
1993/02/02 | 255 | 255 | 255 | 255 | 12,000 |
1993/02/01 | 250 | 250 | 250 | 250 | 5,000 |
1993/01/26 | 255 | 255 | 255 | 255 | 1,000 |
1993/01/25 | 270 | 270 | 270 | 270 | 2,000 |
1993/01/21 | 245 | 245 | 245 | 245 | 1,000 |
1993/01/19 | 252 | 253 | 245 | 245 | 4,000 |
1993/01/14 | 259 | 259 | 259 | 259 | 2,000 |
1993/01/13 | 260 | 260 | 260 | 260 | 1,000 |
1993/01/08 | 261 | 261 | 261 | 261 | 1,000 |
1993/01/06 | 280 | 280 | 280 | 280 | 1,000 |