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 |
---|---|---|---|---|---|
1998/12/25 | 202 | 202 | 202 | 202 | 4,000 |
1998/12/22 | 181 | 181 | 174 | 174 | 16,000 |
1998/12/21 | 188 | 188 | 180 | 181 | 39,000 |
1998/12/18 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/17 | 185 | 185 | 185 | 185 | 4,000 |
1998/12/14 | 188 | 188 | 188 | 188 | 3,000 |
1998/12/11 | 195 | 200 | 195 | 200 | 9,000 |
1998/12/10 | 188 | 195 | 188 | 195 | 10,000 |
1998/12/09 | 187 | 187 | 187 | 187 | 1,000 |
1998/12/08 | 186 | 187 | 186 | 187 | 3,000 |
1998/12/07 | 187 | 187 | 187 | 187 | 1,000 |
1998/12/03 | 185 | 185 | 185 | 185 | 1,000 |
1998/12/02 | 190 | 190 | 190 | 190 | 4,000 |
1998/12/01 | 200 | 200 | 190 | 190 | 4,000 |
1998/11/30 | 196 | 196 | 196 | 196 | 2,000 |
1998/11/26 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/25 | 200 | 200 | 200 | 200 | 4,000 |
1998/11/24 | 187 | 195 | 185 | 195 | 5,000 |
1998/11/20 | 189 | 189 | 185 | 185 | 4,000 |
1998/11/17 | 185 | 190 | 185 | 190 | 7,000 |
1998/11/12 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/10 | 190 | 190 | 190 | 190 | 2,000 |
1998/11/09 | 188 | 188 | 188 | 188 | 1,000 |
1998/11/06 | 189 | 189 | 189 | 189 | 3,000 |
1998/11/02 | 191 | 191 | 191 | 191 | 3,000 |
1998/10/30 | 181 | 181 | 181 | 181 | 2,000 |
1998/10/27 | 190 | 190 | 175 | 175 | 5,000 |
1998/10/23 | 192 | 192 | 192 | 192 | 4,000 |
1998/10/21 | 180 | 182 | 180 | 182 | 6,000 |
1998/10/20 | 175 | 175 | 174 | 174 | 6,000 |
1998/10/15 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/14 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/13 | 180 | 180 | 180 | 180 | 5,000 |
1998/10/08 | 176 | 176 | 176 | 176 | 2,000 |
1998/10/07 | 175 | 175 | 175 | 175 | 7,000 |
1998/10/06 | 175 | 175 | 175 | 175 | 1,000 |
1998/10/05 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/01 | 181 | 181 | 180 | 180 | 15,000 |
1998/09/29 | 182 | 182 | 180 | 181 | 5,000 |
1998/09/28 | 203 | 203 | 199 | 199 | 4,000 |
1998/09/25 | 215 | 215 | 215 | 215 | 5,000 |
1998/09/24 | 180 | 180 | 180 | 180 | 4,000 |
1998/09/22 | 180 | 180 | 180 | 180 | 7,000 |
1998/09/21 | 180 | 180 | 180 | 180 | 3,000 |
1998/09/17 | 180 | 180 | 180 | 180 | 2,000 |
1998/09/14 | 181 | 181 | 181 | 181 | 4,000 |
1998/09/11 | 181 | 181 | 181 | 181 | 1,000 |
1998/09/09 | 181 | 181 | 181 | 181 | 2,000 |
1998/09/04 | 180 | 181 | 180 | 181 | 33,000 |
1998/09/03 | 181 | 182 | 181 | 182 | 40,000 |
1998/09/02 | 187 | 187 | 180 | 181 | 48,000 |
1998/09/01 | 190 | 190 | 186 | 186 | 4,000 |
1998/08/28 | 187 | 187 | 187 | 187 | 2,000 |
1998/08/27 | 190 | 190 | 190 | 190 | 2,000 |
1998/08/26 | 195 | 195 | 195 | 195 | 1,000 |
1998/08/25 | 203 | 203 | 203 | 203 | 5,000 |
1998/08/24 | 196 | 199 | 195 | 195 | 8,000 |
1998/08/20 | 190 | 190 | 182 | 182 | 11,000 |
1998/08/18 | 185 | 185 | 185 | 185 | 2,000 |
1998/08/17 | 196 | 198 | 184 | 184 | 18,000 |
1998/08/14 | 195 | 195 | 195 | 195 | 1,000 |
1998/08/13 | 199 | 199 | 195 | 195 | 2,000 |
1998/08/12 | 200 | 201 | 200 | 200 | 19,000 |
1998/08/10 | 200 | 202 | 200 | 202 | 16,000 |
1998/08/07 | 205 | 205 | 200 | 200 | 8,000 |
1998/08/06 | 210 | 210 | 210 | 210 | 6,000 |
1998/08/05 | 210 | 210 | 210 | 210 | 4,000 |
1998/08/03 | 216 | 216 | 216 | 216 | 2,000 |
1998/07/31 | 205 | 205 | 203 | 203 | 4,000 |
1998/07/30 | 216 | 216 | 205 | 205 | 4,000 |
1998/07/29 | 205 | 206 | 205 | 206 | 5,000 |
1998/07/28 | 210 | 210 | 206 | 206 | 7,000 |
1998/07/27 | 210 | 212 | 210 | 211 | 6,000 |
1998/07/24 | 230 | 230 | 210 | 210 | 4,000 |
1998/07/22 | 211 | 211 | 210 | 210 | 8,000 |
1998/07/21 | 223 | 223 | 223 | 223 | 2,000 |
1998/07/17 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/16 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/15 | 230 | 230 | 230 | 230 | 1,000 |
1998/07/14 | 230 | 230 | 230 | 230 | 2,000 |
1998/07/10 | 225 | 230 | 225 | 230 | 12,000 |
1998/07/09 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/08 | 217 | 220 | 217 | 220 | 2,000 |
1998/07/07 | 217 | 225 | 217 | 225 | 3,000 |
1998/07/03 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/02 | 202 | 202 | 202 | 202 | 2,000 |
1998/07/01 | 217 | 217 | 210 | 217 | 4,000 |
1998/06/30 | 203 | 203 | 202 | 202 | 4,000 |
1998/06/26 | 200 | 200 | 200 | 200 | 2,000 |
1998/06/25 | 210 | 210 | 202 | 202 | 5,000 |
1998/06/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/06/23 | 202 | 202 | 202 | 202 | 7,000 |
1998/06/22 | 202 | 202 | 202 | 202 | 2,000 |
1998/06/18 | 205 | 205 | 205 | 205 | 1,000 |
1998/06/16 | 202 | 202 | 202 | 202 | 4,000 |
1998/06/12 | 201 | 202 | 201 | 202 | 6,000 |
1998/06/11 | 202 | 202 | 200 | 200 | 10,000 |
1998/06/09 | 202 | 202 | 202 | 202 | 3,000 |
1998/06/05 | 202 | 203 | 202 | 203 | 9,000 |
1998/06/04 | 203 | 203 | 202 | 202 | 11,000 |
1998/06/02 | 217 | 217 | 217 | 217 | 1,000 |
1998/06/01 | 217 | 219 | 217 | 219 | 3,000 |
1998/05/28 | 215 | 219 | 215 | 219 | 3,000 |
1998/05/25 | 220 | 220 | 220 | 220 | 4,000 |
1998/05/21 | 210 | 210 | 203 | 203 | 5,000 |
1998/05/19 | 210 | 210 | 210 | 210 | 5,000 |
1998/05/18 | 205 | 205 | 205 | 205 | 3,000 |
1998/05/15 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/14 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/11 | 210 | 210 | 205 | 205 | 2,000 |
1998/05/08 | 205 | 205 | 205 | 205 | 1,000 |
1998/05/07 | 205 | 206 | 203 | 205 | 6,000 |
1998/05/06 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/01 | 220 | 220 | 220 | 220 | 2,000 |
1998/04/30 | 210 | 210 | 210 | 210 | 2,000 |
1998/04/28 | 215 | 215 | 215 | 215 | 2,000 |
1998/04/24 | 224 | 225 | 220 | 220 | 8,000 |
1998/04/23 | 204 | 204 | 204 | 204 | 50,000 |
1998/04/22 | 204 | 204 | 204 | 204 | 51,000 |
1998/04/21 | 204 | 204 | 204 | 204 | 4,000 |
1998/04/20 | 205 | 205 | 203 | 203 | 2,000 |
1998/04/17 | 210 | 210 | 206 | 206 | 3,000 |
1998/04/10 | 210 | 225 | 210 | 225 | 2,000 |
1998/04/07 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/06 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/03 | 201 | 205 | 201 | 205 | 15,000 |
1998/04/02 | 210 | 210 | 201 | 201 | 11,000 |
1998/04/01 | 211 | 211 | 210 | 210 | 4,000 |
1998/03/31 | 230 | 230 | 206 | 206 | 16,000 |
1998/03/30 | 231 | 231 | 231 | 231 | 1,000 |
1998/03/26 | 240 | 240 | 230 | 230 | 31,000 |
1998/03/25 | 245 | 245 | 240 | 240 | 6,000 |
1998/03/24 | 238 | 243 | 238 | 243 | 11,000 |
1998/03/18 | 246 | 246 | 245 | 245 | 4,000 |
1998/03/16 | 264 | 264 | 263 | 263 | 4,000 |
1998/03/13 | 266 | 266 | 265 | 265 | 2,000 |
1998/03/12 | 240 | 268 | 240 | 264 | 11,000 |
1998/03/11 | 245 | 245 | 245 | 245 | 1,000 |
1998/03/06 | 245 | 245 | 245 | 245 | 1,000 |
1998/03/05 | 245 | 245 | 245 | 245 | 2,000 |
1998/03/03 | 251 | 251 | 245 | 245 | 5,000 |
1998/03/02 | 260 | 260 | 251 | 251 | 6,000 |
1998/02/27 | 240 | 240 | 240 | 240 | 1,000 |
1998/02/25 | 260 | 260 | 231 | 231 | 7,000 |
1998/02/24 | 250 | 250 | 250 | 250 | 8,000 |
1998/02/20 | 251 | 251 | 251 | 251 | 1,000 |
1998/02/18 | 275 | 279 | 275 | 275 | 4,000 |
1998/02/17 | 260 | 265 | 260 | 265 | 5,000 |
1998/02/16 | 265 | 265 | 265 | 265 | 1,000 |
1998/02/13 | 280 | 280 | 270 | 274 | 15,000 |
1998/02/12 | 260 | 275 | 260 | 275 | 48,000 |
1998/02/10 | 260 | 260 | 258 | 260 | 17,000 |
1998/02/09 | 244 | 249 | 237 | 249 | 4,000 |
1998/02/06 | 225 | 231 | 225 | 231 | 3,000 |
1998/02/05 | 221 | 221 | 213 | 213 | 3,000 |
1998/02/04 | 231 | 231 | 231 | 231 | 2,000 |
1998/02/02 | 245 | 245 | 245 | 245 | 4,000 |
1998/01/30 | 245 | 246 | 245 | 245 | 7,000 |
1998/01/29 | 262 | 266 | 260 | 260 | 10,000 |
1998/01/28 | 260 | 260 | 260 | 260 | 7,000 |
1998/01/27 | 250 | 250 | 245 | 246 | 18,000 |
1998/01/26 | 236 | 255 | 236 | 255 | 7,000 |
1998/01/23 | 235 | 240 | 234 | 240 | 10,000 |
1998/01/22 | 230 | 230 | 230 | 230 | 2,000 |
1998/01/21 | 210 | 230 | 210 | 230 | 31,000 |
1998/01/16 | 178 | 189 | 178 | 180 | 10,000 |
1998/01/13 | 180 | 180 | 180 | 180 | 1,000 |
1998/01/12 | 180 | 189 | 180 | 189 | 4,000 |
1998/01/08 | 180 | 190 | 180 | 180 | 9,000 |
1998/01/07 | 180 | 180 | 180 | 180 | 3,000 |
1998/01/06 | 180 | 180 | 175 | 176 | 4,000 |
1998/01/05 | 186 | 186 | 180 | 180 | 5,000 |