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 |
---|---|---|---|---|---|
1997/12/30 | 181 | 181 | 181 | 181 | 1,000 |
1997/12/29 | 181 | 181 | 180 | 180 | 6,000 |
1997/12/26 | 192 | 195 | 180 | 180 | 33,000 |
1997/12/24 | 165 | 165 | 160 | 162 | 8,000 |
1997/12/22 | 195 | 195 | 175 | 175 | 19,000 |
1997/12/19 | 200 | 200 | 199 | 200 | 20,000 |
1997/12/18 | 202 | 204 | 202 | 203 | 10,000 |
1997/12/17 | 203 | 205 | 203 | 203 | 7,000 |
1997/12/16 | 204 | 204 | 203 | 203 | 5,000 |
1997/12/15 | 204 | 204 | 204 | 204 | 100,000 |
1997/12/12 | 202 | 202 | 202 | 202 | 7,000 |
1997/12/11 | 202 | 202 | 202 | 202 | 13,000 |
1997/12/10 | 223 | 223 | 223 | 223 | 13,000 |
1997/12/09 | 209 | 209 | 209 | 209 | 1,000 |
1997/12/08 | 205 | 205 | 203 | 203 | 5,000 |
1997/12/05 | 203 | 203 | 203 | 203 | 2,000 |
1997/12/04 | 202 | 202 | 202 | 202 | 4,000 |
1997/12/03 | 202 | 202 | 202 | 202 | 12,000 |
1997/12/02 | 202 | 202 | 202 | 202 | 2,000 |
1997/12/01 | 202 | 203 | 202 | 202 | 111,000 |
1997/11/28 | 205 | 206 | 202 | 202 | 109,000 |
1997/11/27 | 210 | 215 | 210 | 215 | 10,000 |
1997/11/26 | 210 | 210 | 210 | 210 | 23,000 |
1997/11/25 | 217 | 217 | 217 | 217 | 6,000 |
1997/11/21 | 210 | 210 | 202 | 202 | 21,000 |
1997/11/20 | 219 | 219 | 210 | 219 | 16,000 |
1997/11/19 | 214 | 214 | 212 | 214 | 9,000 |
1997/11/18 | 211 | 211 | 211 | 211 | 1,000 |
1997/11/14 | 209 | 209 | 200 | 200 | 15,000 |
1997/11/13 | 200 | 210 | 200 | 209 | 15,000 |
1997/11/12 | 230 | 230 | 210 | 210 | 30,000 |
1997/11/11 | 235 | 235 | 235 | 235 | 1,000 |
1997/11/10 | 231 | 231 | 221 | 230 | 27,000 |
1997/11/07 | 235 | 235 | 231 | 232 | 21,000 |
1997/11/06 | 240 | 240 | 235 | 235 | 3,000 |
1997/11/04 | 250 | 250 | 245 | 245 | 6,000 |
1997/10/31 | 236 | 241 | 233 | 241 | 12,000 |
1997/10/30 | 243 | 243 | 243 | 243 | 1,000 |
1997/10/29 | 231 | 240 | 231 | 233 | 29,000 |
1997/10/28 | 240 | 240 | 230 | 231 | 27,000 |
1997/10/27 | 245 | 245 | 245 | 245 | 7,000 |
1997/10/24 | 247 | 247 | 242 | 242 | 6,000 |
1997/10/23 | 253 | 253 | 242 | 242 | 8,000 |
1997/10/22 | 250 | 255 | 246 | 248 | 9,000 |
1997/10/21 | 242 | 250 | 241 | 250 | 12,000 |
1997/10/20 | 242 | 242 | 240 | 240 | 2,000 |
1997/10/17 | 241 | 243 | 240 | 243 | 8,000 |
1997/10/15 | 240 | 240 | 240 | 240 | 7,000 |
1997/10/13 | 250 | 250 | 235 | 235 | 29,000 |
1997/10/09 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/08 | 245 | 245 | 245 | 245 | 3,000 |
1997/10/07 | 253 | 253 | 245 | 250 | 28,000 |
1997/10/03 | 245 | 245 | 241 | 245 | 12,000 |
1997/10/02 | 250 | 251 | 245 | 245 | 30,000 |
1997/10/01 | 231 | 245 | 226 | 245 | 27,000 |
1997/09/30 | 248 | 249 | 240 | 240 | 15,000 |
1997/09/29 | 251 | 252 | 245 | 249 | 141,000 |
1997/09/26 | 265 | 265 | 251 | 251 | 26,000 |
1997/09/25 | 286 | 286 | 266 | 266 | 14,000 |
1997/09/24 | 271 | 271 | 268 | 268 | 17,000 |
1997/09/22 | 266 | 274 | 266 | 270 | 12,000 |
1997/09/19 | 290 | 290 | 281 | 281 | 18,000 |
1997/09/18 | 290 | 300 | 290 | 290 | 5,000 |
1997/09/17 | 291 | 291 | 290 | 290 | 4,000 |
1997/09/16 | 292 | 292 | 291 | 291 | 5,000 |
1997/09/12 | 301 | 301 | 291 | 291 | 10,000 |
1997/09/11 | 310 | 311 | 310 | 311 | 3,000 |
1997/09/10 | 300 | 300 | 300 | 300 | 8,000 |
1997/09/09 | 299 | 299 | 299 | 299 | 3,000 |
1997/09/08 | 314 | 314 | 314 | 314 | 2,000 |
1997/09/04 | 301 | 302 | 301 | 301 | 6,000 |
1997/09/03 | 300 | 301 | 300 | 301 | 6,000 |
1997/09/02 | 305 | 316 | 305 | 305 | 9,000 |
1997/09/01 | 306 | 306 | 306 | 306 | 7,000 |
1997/08/28 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/27 | 306 | 306 | 305 | 305 | 7,000 |
1997/08/26 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/25 | 311 | 311 | 305 | 305 | 6,000 |
1997/08/22 | 308 | 308 | 306 | 306 | 7,000 |
1997/08/21 | 306 | 306 | 306 | 306 | 3,000 |
1997/08/20 | 306 | 306 | 301 | 303 | 12,000 |
1997/08/19 | 310 | 310 | 310 | 310 | 4,000 |
1997/08/18 | 311 | 311 | 300 | 300 | 67,000 |
1997/08/15 | 310 | 315 | 310 | 315 | 3,000 |
1997/08/12 | 306 | 306 | 305 | 305 | 3,000 |
1997/08/11 | 310 | 310 | 310 | 310 | 2,000 |
1997/08/08 | 308 | 308 | 299 | 300 | 60,000 |
1997/08/07 | 331 | 331 | 315 | 315 | 12,000 |
1997/08/06 | 330 | 334 | 330 | 334 | 4,000 |
1997/08/05 | 335 | 335 | 330 | 330 | 12,000 |
1997/08/04 | 341 | 341 | 340 | 340 | 14,000 |
1997/08/01 | 348 | 348 | 341 | 342 | 16,000 |
1997/07/31 | 351 | 351 | 344 | 345 | 17,000 |
1997/07/29 | 341 | 384 | 341 | 371 | 181,000 |
1997/07/25 | 351 | 351 | 351 | 351 | 3,000 |
1997/07/24 | 345 | 345 | 341 | 341 | 11,000 |
1997/07/22 | 345 | 346 | 345 | 346 | 3,000 |
1997/07/18 | 346 | 346 | 343 | 343 | 11,000 |
1997/07/17 | 355 | 355 | 355 | 355 | 1,000 |
1997/07/16 | 341 | 373 | 341 | 370 | 63,000 |
1997/07/15 | 343 | 343 | 342 | 343 | 4,000 |
1997/07/14 | 352 | 352 | 352 | 352 | 2,000 |
1997/07/11 | 345 | 347 | 345 | 347 | 14,000 |
1997/07/10 | 365 | 365 | 360 | 360 | 9,000 |
1997/07/09 | 351 | 351 | 346 | 350 | 10,000 |
1997/07/08 | 350 | 350 | 345 | 346 | 7,000 |
1997/07/07 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/04 | 352 | 374 | 346 | 370 | 28,000 |
1997/07/03 | 354 | 354 | 351 | 351 | 3,000 |
1997/07/02 | 374 | 374 | 354 | 354 | 9,000 |
1997/07/01 | 360 | 381 | 343 | 375 | 93,000 |
1997/06/30 | 355 | 355 | 355 | 355 | 3,000 |
1997/06/27 | 370 | 370 | 360 | 360 | 6,000 |
1997/06/26 | 365 | 380 | 365 | 380 | 23,000 |
1997/06/25 | 360 | 389 | 344 | 389 | 66,000 |
1997/06/24 | 355 | 355 | 355 | 355 | 2,000 |
1997/06/23 | 363 | 363 | 363 | 363 | 5,000 |
1997/06/20 | 361 | 369 | 360 | 361 | 35,000 |
1997/06/19 | 346 | 387 | 340 | 356 | 122,000 |
1997/06/18 | 360 | 360 | 346 | 346 | 9,000 |
1997/06/17 | 371 | 372 | 360 | 360 | 9,000 |
1997/06/16 | 388 | 388 | 373 | 373 | 51,000 |
1997/06/13 | 340 | 390 | 340 | 372 | 173,000 |
1997/06/12 | 335 | 337 | 335 | 337 | 4,000 |
1997/06/11 | 337 | 340 | 334 | 334 | 14,000 |
1997/06/10 | 340 | 340 | 337 | 338 | 9,000 |
1997/06/09 | 350 | 350 | 340 | 340 | 11,000 |
1997/06/06 | 359 | 359 | 351 | 351 | 6,000 |
1997/06/05 | 365 | 368 | 360 | 360 | 30,000 |
1997/06/04 | 363 | 363 | 360 | 360 | 6,000 |
1997/06/03 | 361 | 363 | 360 | 363 | 4,000 |
1997/06/02 | 370 | 370 | 353 | 355 | 7,000 |
1997/05/30 | 360 | 360 | 352 | 360 | 7,000 |
1997/05/29 | 363 | 363 | 348 | 360 | 16,000 |
1997/05/28 | 371 | 371 | 361 | 361 | 16,000 |
1997/05/27 | 373 | 373 | 372 | 373 | 6,000 |
1997/05/26 | 370 | 378 | 363 | 378 | 10,000 |
1997/05/23 | 370 | 370 | 365 | 370 | 29,000 |
1997/05/22 | 365 | 370 | 365 | 365 | 36,000 |
1997/05/21 | 363 | 368 | 363 | 368 | 10,000 |
1997/05/20 | 365 | 368 | 362 | 368 | 25,000 |
1997/05/19 | 362 | 365 | 360 | 365 | 15,000 |
1997/05/16 | 360 | 370 | 358 | 360 | 13,000 |
1997/05/15 | 360 | 360 | 357 | 360 | 9,000 |
1997/05/14 | 375 | 375 | 360 | 360 | 14,000 |
1997/05/13 | 370 | 371 | 366 | 370 | 27,000 |
1997/05/12 | 361 | 365 | 350 | 365 | 17,000 |
1997/05/09 | 370 | 370 | 350 | 360 | 13,000 |
1997/05/08 | 366 | 366 | 365 | 365 | 20,000 |
1997/05/07 | 381 | 385 | 350 | 350 | 127,000 |
1997/05/06 | 340 | 350 | 339 | 349 | 55,000 |
1997/05/02 | 330 | 335 | 327 | 330 | 28,000 |
1997/05/01 | 340 | 345 | 328 | 330 | 40,000 |
1997/04/30 | 360 | 361 | 336 | 340 | 43,000 |
1997/04/28 | 325 | 367 | 317 | 356 | 118,000 |
1997/04/25 | 330 | 335 | 320 | 330 | 40,000 |
1997/04/24 | 350 | 350 | 345 | 345 | 8,000 |
1997/04/23 | 357 | 357 | 345 | 345 | 14,000 |
1997/04/22 | 335 | 360 | 335 | 342 | 20,000 |
1997/04/21 | 328 | 331 | 325 | 331 | 17,000 |
1997/04/18 | 319 | 330 | 319 | 328 | 33,000 |
1997/04/17 | 289 | 300 | 289 | 300 | 18,000 |
1997/04/16 | 264 | 270 | 263 | 264 | 33,000 |
1997/04/15 | 255 | 264 | 251 | 263 | 13,000 |
1997/04/14 | 250 | 255 | 250 | 250 | 40,000 |
1997/04/11 | 260 | 270 | 256 | 270 | 39,000 |
1997/04/10 | 270 | 278 | 265 | 265 | 35,000 |
1997/04/09 | 296 | 296 | 270 | 270 | 40,000 |
1997/04/08 | 305 | 305 | 290 | 296 | 48,000 |
1997/04/07 | 330 | 330 | 320 | 320 | 14,000 |
1997/04/04 | 330 | 340 | 330 | 330 | 13,000 |
1997/04/03 | 330 | 330 | 330 | 330 | 3,000 |
1997/04/02 | 333 | 333 | 330 | 330 | 5,000 |
1997/04/01 | 340 | 340 | 330 | 333 | 30,000 |
1997/03/31 | 352 | 352 | 335 | 335 | 21,000 |
1997/03/28 | 352 | 352 | 352 | 352 | 1,000 |
1997/03/27 | 352 | 352 | 350 | 352 | 13,000 |
1997/03/26 | 350 | 352 | 343 | 343 | 10,000 |
1997/03/25 | 350 | 350 | 339 | 339 | 4,000 |
1997/03/24 | 336 | 343 | 336 | 336 | 13,000 |
1997/03/21 | 340 | 340 | 336 | 336 | 2,000 |
1997/03/19 | 340 | 340 | 336 | 336 | 14,000 |
1997/03/18 | 340 | 345 | 340 | 340 | 10,000 |
1997/03/17 | 349 | 349 | 340 | 340 | 3,000 |
1997/03/14 | 340 | 350 | 340 | 350 | 19,000 |
1997/03/13 | 350 | 355 | 337 | 340 | 52,000 |
1997/03/12 | 345 | 350 | 345 | 350 | 4,000 |
1997/03/11 | 340 | 345 | 340 | 345 | 2,000 |
1997/03/10 | 346 | 346 | 340 | 340 | 22,000 |
1997/03/07 | 346 | 346 | 346 | 346 | 6,000 |
1997/03/06 | 350 | 350 | 346 | 346 | 8,000 |
1997/03/05 | 354 | 354 | 346 | 350 | 15,000 |
1997/03/04 | 349 | 349 | 344 | 349 | 8,000 |
1997/03/03 | 365 | 365 | 350 | 350 | 2,000 |
1997/02/28 | 365 | 365 | 360 | 360 | 3,000 |
1997/02/27 | 376 | 376 | 364 | 370 | 12,000 |
1997/02/26 | 371 | 383 | 371 | 371 | 6,000 |
1997/02/25 | 359 | 370 | 359 | 364 | 7,000 |
1997/02/24 | 341 | 341 | 341 | 341 | 1,000 |
1997/02/21 | 340 | 345 | 338 | 339 | 12,000 |
1997/02/20 | 335 | 345 | 334 | 345 | 11,000 |
1997/02/19 | 345 | 345 | 335 | 335 | 12,000 |
1997/02/18 | 345 | 345 | 340 | 340 | 9,000 |
1997/02/17 | 340 | 341 | 340 | 340 | 13,000 |
1997/02/14 | 345 | 345 | 345 | 345 | 23,000 |
1997/02/13 | 350 | 351 | 350 | 350 | 17,000 |
1997/02/12 | 351 | 351 | 350 | 350 | 2,000 |
1997/02/10 | 350 | 350 | 350 | 350 | 8,000 |
1997/02/07 | 352 | 353 | 350 | 350 | 16,000 |
1997/02/06 | 353 | 355 | 351 | 352 | 25,000 |
1997/02/05 | 355 | 355 | 352 | 355 | 6,000 |
1997/02/04 | 355 | 360 | 355 | 360 | 16,000 |
1997/02/03 | 358 | 358 | 355 | 358 | 4,000 |
1997/01/31 | 352 | 361 | 352 | 353 | 5,000 |
1997/01/30 | 357 | 360 | 352 | 352 | 17,000 |
1997/01/29 | 360 | 364 | 350 | 350 | 19,000 |
1997/01/28 | 355 | 360 | 355 | 360 | 5,000 |
1997/01/27 | 360 | 360 | 360 | 360 | 6,000 |
1997/01/24 | 369 | 369 | 360 | 360 | 13,000 |
1997/01/23 | 380 | 381 | 366 | 366 | 21,000 |
1997/01/22 | 380 | 385 | 380 | 380 | 7,000 |
1997/01/21 | 385 | 385 | 385 | 385 | 2,000 |
1997/01/20 | 380 | 385 | 375 | 375 | 12,000 |
1997/01/17 | 386 | 386 | 382 | 385 | 4,000 |
1997/01/16 | 376 | 387 | 376 | 387 | 7,000 |
1997/01/14 | 356 | 370 | 354 | 369 | 28,000 |
1997/01/13 | 350 | 352 | 342 | 351 | 16,000 |
1997/01/10 | 350 | 355 | 350 | 350 | 33,000 |
1997/01/09 | 375 | 376 | 362 | 362 | 36,000 |
1997/01/08 | 380 | 380 | 380 | 380 | 12,000 |
1997/01/07 | 390 | 390 | 385 | 385 | 9,000 |
1997/01/06 | 390 | 393 | 385 | 385 | 4,000 |