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 |
---|---|---|---|---|---|
1994/12/30 | 392 | 392 | 392 | 392 | 1,000 |
1994/12/29 | 389 | 389 | 389 | 389 | 10,000 |
1994/12/28 | 391 | 400 | 389 | 389 | 17,000 |
1994/12/27 | 389 | 389 | 387 | 389 | 9,000 |
1994/12/26 | 384 | 384 | 380 | 380 | 12,000 |
1994/12/22 | 370 | 381 | 370 | 378 | 23,000 |
1994/12/21 | 355 | 360 | 352 | 360 | 8,000 |
1994/12/20 | 351 | 351 | 351 | 351 | 3,000 |
1994/12/19 | 341 | 343 | 341 | 343 | 14,000 |
1994/12/16 | 351 | 351 | 341 | 341 | 20,000 |
1994/12/15 | 360 | 360 | 358 | 358 | 20,000 |
1994/12/14 | 372 | 372 | 365 | 365 | 3,000 |
1994/12/13 | 381 | 381 | 378 | 378 | 8,000 |
1994/12/12 | 389 | 397 | 381 | 381 | 32,000 |
1994/12/09 | 398 | 398 | 389 | 389 | 20,000 |
1994/12/07 | 390 | 390 | 389 | 389 | 10,000 |
1994/12/06 | 391 | 391 | 389 | 390 | 12,000 |
1994/12/02 | 390 | 390 | 387 | 389 | 8,000 |
1994/12/01 | 400 | 400 | 390 | 390 | 11,000 |
1994/11/30 | 400 | 400 | 400 | 400 | 1,000 |
1994/11/29 | 377 | 400 | 377 | 400 | 9,000 |
1994/11/25 | 389 | 389 | 375 | 375 | 7,000 |
1994/11/24 | 375 | 375 | 370 | 370 | 7,000 |
1994/11/22 | 390 | 390 | 390 | 390 | 6,000 |
1994/11/21 | 400 | 400 | 390 | 390 | 4,000 |
1994/11/18 | 400 | 401 | 400 | 401 | 5,000 |
1994/11/17 | 409 | 410 | 401 | 401 | 8,000 |
1994/11/16 | 409 | 409 | 409 | 409 | 1,000 |
1994/11/15 | 400 | 400 | 400 | 400 | 5,000 |
1994/11/14 | 385 | 390 | 385 | 390 | 7,000 |
1994/11/09 | 408 | 408 | 395 | 395 | 17,000 |
1994/11/08 | 400 | 400 | 400 | 400 | 3,000 |
1994/11/07 | 425 | 425 | 410 | 410 | 10,000 |
1994/11/04 | 420 | 422 | 420 | 422 | 5,000 |
1994/11/02 | 430 | 430 | 418 | 418 | 6,000 |
1994/11/01 | 427 | 427 | 427 | 427 | 4,000 |
1994/10/31 | 414 | 420 | 414 | 418 | 8,000 |
1994/10/28 | 417 | 417 | 417 | 417 | 3,000 |
1994/10/27 | 421 | 421 | 420 | 420 | 5,000 |
1994/10/26 | 420 | 421 | 420 | 421 | 2,000 |
1994/10/25 | 441 | 441 | 430 | 430 | 4,000 |
1994/10/24 | 423 | 423 | 423 | 423 | 1,000 |
1994/10/21 | 422 | 422 | 422 | 422 | 4,000 |
1994/10/19 | 457 | 463 | 450 | 450 | 31,000 |
1994/10/18 | 425 | 460 | 425 | 460 | 41,000 |
1994/10/17 | 412 | 420 | 412 | 420 | 11,000 |
1994/10/14 | 415 | 416 | 415 | 415 | 15,000 |
1994/10/13 | 420 | 420 | 412 | 412 | 21,000 |
1994/10/12 | 418 | 420 | 415 | 420 | 15,000 |
1994/10/11 | 415 | 415 | 415 | 415 | 2,000 |
1994/10/07 | 419 | 419 | 418 | 418 | 7,000 |
1994/10/06 | 421 | 421 | 418 | 418 | 8,000 |
1994/10/05 | 443 | 443 | 431 | 431 | 16,000 |
1994/10/04 | 440 | 440 | 432 | 440 | 39,000 |
1994/10/03 | 400 | 415 | 400 | 415 | 14,000 |
1994/09/30 | 405 | 406 | 401 | 406 | 10,000 |
1994/09/29 | 390 | 402 | 390 | 402 | 8,000 |
1994/09/28 | 400 | 400 | 390 | 390 | 9,000 |
1994/09/27 | 410 | 410 | 409 | 409 | 3,000 |
1994/09/26 | 400 | 400 | 400 | 400 | 1,000 |
1994/09/22 | 395 | 395 | 392 | 395 | 10,000 |
1994/09/21 | 398 | 398 | 395 | 395 | 3,000 |
1994/09/20 | 377 | 386 | 377 | 385 | 7,000 |
1994/09/19 | 370 | 380 | 370 | 380 | 20,000 |
1994/09/16 | 397 | 397 | 397 | 397 | 1,000 |
1994/09/14 | 397 | 400 | 397 | 400 | 4,000 |
1994/09/13 | 400 | 400 | 390 | 390 | 11,000 |
1994/09/12 | 415 | 415 | 405 | 405 | 3,000 |
1994/09/09 | 400 | 415 | 400 | 410 | 7,000 |
1994/09/08 | 396 | 399 | 385 | 399 | 18,000 |
1994/09/07 | 401 | 401 | 390 | 390 | 21,000 |
1994/09/06 | 418 | 418 | 401 | 401 | 12,000 |
1994/09/05 | 427 | 427 | 421 | 421 | 2,000 |
1994/09/02 | 427 | 427 | 427 | 427 | 4,000 |
1994/09/01 | 441 | 441 | 435 | 435 | 8,000 |
1994/08/31 | 448 | 448 | 441 | 441 | 3,000 |
1994/08/30 | 445 | 449 | 441 | 449 | 16,000 |
1994/08/29 | 435 | 448 | 435 | 448 | 3,000 |
1994/08/26 | 440 | 442 | 435 | 437 | 11,000 |
1994/08/25 | 449 | 449 | 443 | 443 | 12,000 |
1994/08/24 | 450 | 450 | 440 | 440 | 21,000 |
1994/08/23 | 461 | 461 | 454 | 454 | 6,000 |
1994/08/22 | 473 | 473 | 469 | 469 | 2,000 |
1994/08/19 | 481 | 481 | 470 | 470 | 8,000 |
1994/08/18 | 491 | 491 | 490 | 490 | 3,000 |
1994/08/16 | 480 | 481 | 480 | 481 | 5,000 |
1994/08/15 | 481 | 481 | 481 | 481 | 1,000 |
1994/08/12 | 490 | 500 | 490 | 490 | 6,000 |
1994/08/11 | 488 | 490 | 488 | 490 | 3,000 |
1994/08/10 | 491 | 491 | 485 | 491 | 11,000 |
1994/08/09 | 491 | 491 | 490 | 491 | 18,000 |
1994/08/08 | 491 | 495 | 491 | 495 | 5,000 |
1994/08/04 | 495 | 500 | 490 | 500 | 4,000 |
1994/08/02 | 485 | 500 | 485 | 500 | 5,000 |
1994/08/01 | 500 | 500 | 488 | 488 | 7,000 |
1994/07/29 | 490 | 490 | 480 | 490 | 52,000 |
1994/07/28 | 510 | 510 | 490 | 490 | 21,000 |
1994/07/27 | 521 | 521 | 505 | 505 | 13,000 |
1994/07/26 | 505 | 512 | 505 | 510 | 41,000 |
1994/07/25 | 521 | 521 | 505 | 505 | 39,000 |
1994/07/22 | 536 | 537 | 519 | 519 | 22,000 |
1994/07/21 | 540 | 545 | 540 | 545 | 30,000 |
1994/07/20 | 550 | 555 | 540 | 540 | 35,000 |
1994/07/19 | 545 | 556 | 545 | 556 | 20,000 |
1994/07/18 | 555 | 555 | 545 | 555 | 35,000 |
1994/07/15 | 577 | 580 | 565 | 565 | 56,000 |
1994/07/14 | 570 | 585 | 570 | 580 | 78,000 |
1994/07/13 | 566 | 584 | 566 | 570 | 89,000 |
1994/07/12 | 580 | 600 | 561 | 561 | 389,000 |
1994/07/11 | 548 | 589 | 540 | 575 | 252,000 |
1994/07/08 | 555 | 603 | 555 | 560 | 1,093,000 |
1994/07/07 | 481 | 550 | 481 | 539 | 438,000 |
1994/07/06 | 470 | 475 | 469 | 475 | 20,000 |
1994/07/05 | 465 | 465 | 464 | 465 | 13,000 |
1994/07/04 | 466 | 474 | 463 | 474 | 32,000 |
1994/07/01 | 481 | 481 | 461 | 465 | 19,000 |
1994/06/30 | 470 | 475 | 470 | 475 | 10,000 |
1994/06/29 | 480 | 481 | 472 | 472 | 17,000 |
1994/06/28 | 466 | 481 | 466 | 481 | 18,000 |
1994/06/27 | 478 | 478 | 460 | 460 | 29,000 |
1994/06/24 | 490 | 490 | 481 | 481 | 18,000 |
1994/06/23 | 488 | 495 | 485 | 485 | 80,000 |
1994/06/22 | 478 | 487 | 478 | 487 | 49,000 |
1994/06/21 | 496 | 496 | 485 | 495 | 135,000 |
1994/06/20 | 483 | 510 | 481 | 499 | 241,000 |
1994/06/17 | 459 | 490 | 459 | 480 | 341,000 |
1994/06/16 | 445 | 459 | 438 | 459 | 119,000 |
1994/06/15 | 425 | 449 | 425 | 441 | 88,000 |
1994/06/14 | 430 | 430 | 420 | 425 | 20,000 |
1994/06/13 | 418 | 422 | 418 | 420 | 36,000 |
1994/06/10 | 418 | 420 | 418 | 418 | 15,000 |
1994/06/09 | 443 | 449 | 429 | 435 | 41,000 |
1994/06/08 | 425 | 454 | 420 | 440 | 156,000 |
1994/06/07 | 386 | 420 | 386 | 420 | 54,000 |
1994/06/06 | 399 | 399 | 386 | 386 | 7,000 |
1994/06/03 | 400 | 400 | 392 | 392 | 10,000 |
1994/06/02 | 391 | 400 | 391 | 400 | 6,000 |
1994/06/01 | 395 | 400 | 390 | 390 | 28,000 |
1994/05/31 | 385 | 395 | 385 | 395 | 8,000 |
1994/05/30 | 372 | 372 | 372 | 372 | 2,000 |
1994/05/27 | 368 | 368 | 368 | 368 | 4,000 |
1994/05/25 | 377 | 383 | 377 | 383 | 10,000 |
1994/05/24 | 371 | 371 | 371 | 371 | 10,000 |
1994/05/23 | 357 | 357 | 357 | 357 | 15,000 |
1994/05/20 | 390 | 395 | 390 | 395 | 5,000 |
1994/05/19 | 381 | 381 | 380 | 380 | 6,000 |
1994/05/18 | 381 | 381 | 381 | 381 | 5,000 |
1994/05/17 | 385 | 385 | 381 | 381 | 10,000 |
1994/05/16 | 390 | 393 | 385 | 385 | 14,000 |
1994/05/13 | 390 | 390 | 389 | 389 | 16,000 |
1994/05/12 | 395 | 395 | 395 | 395 | 8,000 |
1994/05/11 | 392 | 400 | 392 | 395 | 16,000 |
1994/05/10 | 402 | 405 | 390 | 390 | 111,000 |
1994/05/09 | 391 | 415 | 388 | 403 | 88,000 |
1994/05/06 | 370 | 390 | 370 | 389 | 59,000 |
1994/05/02 | 361 | 370 | 360 | 369 | 58,000 |
1994/04/28 | 343 | 343 | 340 | 340 | 15,000 |
1994/04/27 | 334 | 334 | 334 | 334 | 3,000 |
1994/04/26 | 340 | 340 | 340 | 340 | 2,000 |
1994/04/25 | 360 | 360 | 350 | 350 | 25,000 |
1994/04/22 | 331 | 350 | 331 | 350 | 81,000 |
1994/04/21 | 316 | 330 | 316 | 330 | 6,000 |
1994/04/20 | 327 | 327 | 322 | 322 | 10,000 |
1994/04/19 | 336 | 336 | 335 | 336 | 6,000 |
1994/04/18 | 334 | 338 | 330 | 338 | 14,000 |
1994/04/15 | 319 | 330 | 319 | 330 | 10,000 |
1994/04/14 | 316 | 316 | 316 | 316 | 1,000 |
1994/04/13 | 307 | 310 | 304 | 310 | 5,000 |
1994/04/12 | 315 | 315 | 312 | 312 | 2,000 |
1994/04/11 | 315 | 319 | 315 | 319 | 2,000 |
1994/04/08 | 311 | 311 | 311 | 311 | 1,000 |
1994/04/07 | 310 | 310 | 310 | 310 | 2,000 |
1994/04/05 | 320 | 320 | 320 | 320 | 4,000 |
1994/04/04 | 302 | 302 | 302 | 302 | 1,000 |
1994/04/01 | 311 | 311 | 308 | 308 | 2,000 |
1994/03/31 | 305 | 305 | 301 | 301 | 8,000 |
1994/03/30 | 300 | 300 | 300 | 300 | 1,000 |
1994/03/29 | 300 | 310 | 300 | 309 | 3,000 |
1994/03/28 | 295 | 295 | 295 | 295 | 1,000 |
1994/03/25 | 310 | 310 | 300 | 300 | 11,000 |
1994/03/24 | 311 | 311 | 310 | 310 | 21,000 |
1994/03/23 | 311 | 311 | 311 | 311 | 19,000 |
1994/03/22 | 315 | 315 | 310 | 310 | 2,000 |
1994/03/18 | 320 | 329 | 320 | 329 | 3,000 |
1994/03/17 | 326 | 326 | 320 | 320 | 16,000 |
1994/03/16 | 320 | 324 | 320 | 320 | 3,000 |
1994/03/15 | 320 | 320 | 320 | 320 | 5,000 |
1994/03/14 | 298 | 303 | 298 | 303 | 14,000 |
1994/03/11 | 301 | 301 | 297 | 297 | 9,000 |
1994/03/03 | 299 | 299 | 295 | 295 | 6,000 |
1994/03/02 | 316 | 316 | 308 | 308 | 11,000 |
1994/03/01 | 315 | 315 | 310 | 310 | 4,000 |
1994/02/28 | 308 | 308 | 308 | 308 | 1,000 |
1994/02/25 | 312 | 312 | 312 | 312 | 6,000 |
1994/02/24 | 301 | 301 | 301 | 301 | 2,000 |
1994/02/23 | 287 | 287 | 287 | 287 | 11,000 |
1994/02/21 | 286 | 286 | 286 | 286 | 13,000 |
1994/02/17 | 285 | 285 | 285 | 285 | 1,000 |
1994/02/16 | 283 | 283 | 283 | 283 | 3,000 |
1994/02/15 | 287 | 287 | 287 | 287 | 2,000 |
1994/02/14 | 287 | 287 | 286 | 286 | 2,000 |
1994/02/10 | 292 | 298 | 290 | 295 | 32,000 |
1994/02/09 | 305 | 308 | 300 | 300 | 6,000 |
1994/02/08 | 301 | 302 | 301 | 302 | 7,000 |
1994/02/07 | 301 | 301 | 291 | 291 | 9,000 |
1994/02/04 | 315 | 315 | 300 | 300 | 3,000 |
1994/02/03 | 322 | 322 | 322 | 322 | 3,000 |
1994/02/02 | 320 | 320 | 315 | 315 | 10,000 |
1994/02/01 | 315 | 330 | 315 | 320 | 32,000 |
1994/01/31 | 301 | 309 | 301 | 309 | 5,000 |
1994/01/28 | 288 | 288 | 288 | 288 | 3,000 |
1994/01/27 | 288 | 288 | 286 | 288 | 12,000 |
1994/01/26 | 286 | 286 | 281 | 286 | 12,000 |
1994/01/25 | 286 | 286 | 286 | 286 | 7,000 |
1994/01/24 | 286 | 286 | 286 | 286 | 2,000 |
1994/01/21 | 302 | 309 | 301 | 301 | 3,000 |
1994/01/20 | 299 | 309 | 299 | 301 | 6,000 |
1994/01/19 | 299 | 300 | 299 | 300 | 14,000 |
1994/01/18 | 299 | 299 | 299 | 299 | 5,000 |
1994/01/17 | 300 | 300 | 299 | 299 | 3,000 |
1994/01/14 | 286 | 300 | 286 | 300 | 21,000 |
1994/01/12 | 280 | 280 | 280 | 280 | 2,000 |
1994/01/11 | 280 | 280 | 276 | 276 | 4,000 |
1994/01/10 | 263 | 272 | 263 | 272 | 3,000 |
1994/01/07 | 253 | 253 | 253 | 253 | 2,000 |
1994/01/06 | 251 | 252 | 251 | 252 | 7,000 |
1994/01/05 | 248 | 248 | 245 | 245 | 8,000 |
1994/01/04 | 248 | 248 | 245 | 245 | 10,000 |