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 |
---|---|---|---|---|---|
2000/12/29 | 145 | 145 | 145 | 145 | 5,000 |
2000/12/28 | 131 | 140 | 131 | 140 | 8,000 |
2000/12/27 | 145 | 145 | 145 | 145 | 2,000 |
2000/12/26 | 150 | 150 | 146 | 146 | 7,000 |
2000/12/25 | 150 | 155 | 150 | 155 | 3,000 |
2000/12/22 | 145 | 145 | 145 | 145 | 1,000 |
2000/12/21 | 145 | 145 | 145 | 145 | 3,000 |
2000/12/20 | 152 | 152 | 144 | 145 | 7,000 |
2000/12/19 | 160 | 160 | 155 | 155 | 15,000 |
2000/12/18 | 165 | 165 | 160 | 160 | 10,000 |
2000/12/15 | 170 | 170 | 170 | 170 | 7,000 |
2000/12/14 | 169 | 169 | 160 | 160 | 12,000 |
2000/12/13 | 165 | 165 | 160 | 160 | 6,000 |
2000/12/12 | 160 | 170 | 160 | 170 | 5,000 |
2000/12/11 | 166 | 166 | 162 | 162 | 16,000 |
2000/12/08 | 165 | 167 | 160 | 160 | 31,000 |
2000/12/07 | 178 | 178 | 160 | 160 | 90,000 |
2000/12/06 | 174 | 200 | 171 | 185 | 224,000 |
2000/12/05 | 169 | 170 | 167 | 169 | 20,000 |
2000/12/04 | 150 | 169 | 150 | 169 | 70,000 |
2000/12/01 | 145 | 145 | 145 | 145 | 5,000 |
2000/11/24 | 145 | 145 | 145 | 145 | 3,000 |
2000/11/21 | 130 | 130 | 130 | 130 | 2,000 |
2000/11/17 | 133 | 133 | 130 | 130 | 3,000 |
2000/11/16 | 133 | 135 | 133 | 135 | 5,000 |
2000/11/14 | 130 | 133 | 130 | 133 | 6,000 |
2000/11/13 | 131 | 131 | 131 | 131 | 2,000 |
2000/11/09 | 135 | 135 | 135 | 135 | 2,000 |
2000/11/08 | 140 | 140 | 140 | 140 | 3,000 |
2000/11/07 | 135 | 136 | 135 | 135 | 3,000 |
2000/11/01 | 136 | 136 | 136 | 136 | 3,000 |
2000/10/30 | 136 | 136 | 136 | 136 | 1,000 |
2000/10/26 | 143 | 143 | 136 | 136 | 2,000 |
2000/10/25 | 143 | 143 | 143 | 143 | 4,000 |
2000/10/24 | 137 | 137 | 137 | 137 | 1,000 |
2000/10/20 | 135 | 135 | 135 | 135 | 1,000 |
2000/10/19 | 141 | 141 | 130 | 130 | 21,000 |
2000/10/18 | 145 | 145 | 145 | 145 | 6,000 |
2000/10/13 | 148 | 148 | 145 | 145 | 14,000 |
2000/10/12 | 145 | 145 | 145 | 145 | 2,000 |
2000/10/11 | 145 | 145 | 145 | 145 | 1,000 |
2000/10/10 | 145 | 145 | 145 | 145 | 3,000 |
2000/10/06 | 150 | 150 | 145 | 145 | 10,000 |
2000/10/05 | 151 | 151 | 151 | 151 | 2,000 |
2000/10/04 | 151 | 151 | 151 | 151 | 1,000 |
2000/10/02 | 155 | 155 | 155 | 155 | 4,000 |
2000/09/29 | 153 | 153 | 153 | 153 | 3,000 |
2000/09/28 | 153 | 153 | 153 | 153 | 1,000 |
2000/09/26 | 155 | 155 | 155 | 155 | 1,000 |
2000/09/25 | 155 | 155 | 155 | 155 | 3,000 |
2000/09/22 | 153 | 153 | 153 | 153 | 1,000 |
2000/09/20 | 155 | 155 | 154 | 155 | 4,000 |
2000/09/19 | 154 | 154 | 154 | 154 | 8,000 |
2000/09/08 | 153 | 155 | 153 | 155 | 4,000 |
2000/09/07 | 155 | 155 | 155 | 155 | 10,000 |
2000/09/05 | 160 | 160 | 160 | 160 | 7,000 |
2000/09/04 | 160 | 160 | 160 | 160 | 7,000 |
2000/09/01 | 160 | 160 | 155 | 155 | 6,000 |
2000/08/31 | 156 | 160 | 155 | 160 | 10,000 |
2000/08/30 | 156 | 156 | 156 | 156 | 1,000 |
2000/08/29 | 160 | 160 | 155 | 156 | 7,000 |
2000/08/28 | 153 | 160 | 153 | 160 | 13,000 |
2000/08/25 | 160 | 160 | 160 | 160 | 4,000 |
2000/08/24 | 160 | 160 | 160 | 160 | 1,000 |
2000/08/22 | 161 | 170 | 161 | 170 | 3,000 |
2000/08/21 | 170 | 170 | 170 | 170 | 11,000 |
2000/08/18 | 151 | 151 | 151 | 151 | 1,000 |
2000/08/17 | 167 | 167 | 167 | 167 | 1,000 |
2000/08/11 | 153 | 153 | 153 | 153 | 1,000 |
2000/08/02 | 169 | 170 | 169 | 170 | 3,000 |
2000/08/01 | 165 | 170 | 165 | 170 | 3,000 |
2000/07/28 | 157 | 159 | 156 | 156 | 4,000 |
2000/07/27 | 170 | 170 | 155 | 155 | 4,000 |
2000/07/25 | 170 | 170 | 170 | 170 | 4,000 |
2000/07/24 | 170 | 170 | 160 | 160 | 9,000 |
2000/07/21 | 170 | 173 | 170 | 170 | 5,000 |
2000/07/19 | 175 | 175 | 175 | 175 | 2,000 |
2000/07/18 | 177 | 177 | 175 | 175 | 5,000 |
2000/07/17 | 160 | 170 | 160 | 170 | 11,000 |
2000/07/14 | 200 | 200 | 185 | 185 | 18,000 |
2000/07/13 | 195 | 200 | 195 | 200 | 4,000 |
2000/07/12 | 220 | 220 | 185 | 219 | 85,000 |
2000/07/11 | 184 | 235 | 184 | 235 | 289,000 |
2000/07/10 | 165 | 185 | 162 | 185 | 44,000 |
2000/07/07 | 159 | 159 | 159 | 159 | 3,000 |
2000/07/06 | 159 | 159 | 159 | 159 | 1,000 |
2000/07/05 | 160 | 160 | 157 | 157 | 14,000 |
2000/07/04 | 159 | 160 | 159 | 160 | 6,000 |
2000/07/03 | 145 | 150 | 145 | 148 | 6,000 |
2000/06/30 | 140 | 141 | 140 | 141 | 3,000 |
2000/06/28 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/27 | 149 | 150 | 149 | 150 | 5,000 |
2000/06/26 | 145 | 145 | 145 | 145 | 2,000 |
2000/06/23 | 140 | 141 | 140 | 141 | 3,000 |
2000/06/21 | 135 | 135 | 135 | 135 | 4,000 |
2000/06/20 | 140 | 140 | 140 | 140 | 3,000 |
2000/06/15 | 135 | 135 | 135 | 135 | 3,000 |
2000/06/14 | 136 | 137 | 136 | 136 | 3,000 |
2000/06/13 | 136 | 136 | 135 | 135 | 3,000 |
2000/06/12 | 135 | 135 | 135 | 135 | 3,000 |
2000/06/09 | 134 | 135 | 130 | 130 | 11,000 |
2000/06/08 | 135 | 135 | 135 | 135 | 2,000 |
2000/06/07 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/06 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/05 | 127 | 127 | 127 | 127 | 6,000 |
2000/06/01 | 131 | 131 | 131 | 131 | 5,000 |
2000/05/31 | 131 | 131 | 131 | 131 | 1,000 |
2000/05/26 | 143 | 143 | 125 | 128 | 19,000 |
2000/05/24 | 136 | 138 | 136 | 138 | 5,000 |
2000/05/23 | 125 | 130 | 125 | 128 | 63,000 |
2000/05/19 | 146 | 146 | 146 | 146 | 12,000 |
2000/05/18 | 146 | 146 | 146 | 146 | 3,000 |
2000/05/17 | 147 | 147 | 147 | 147 | 1,000 |
2000/05/16 | 147 | 156 | 147 | 147 | 7,000 |
2000/05/15 | 147 | 147 | 147 | 147 | 13,000 |
2000/05/12 | 148 | 148 | 148 | 148 | 1,000 |
2000/05/11 | 120 | 124 | 120 | 124 | 21,000 |
2000/05/08 | 150 | 160 | 150 | 160 | 7,000 |
2000/05/02 | 152 | 152 | 152 | 152 | 1,000 |
2000/05/01 | 127 | 153 | 127 | 153 | 3,000 |
2000/04/28 | 142 | 142 | 142 | 142 | 1,000 |
2000/04/27 | 142 | 142 | 141 | 142 | 10,000 |
2000/04/26 | 144 | 144 | 140 | 140 | 51,000 |
2000/04/25 | 160 | 160 | 160 | 160 | 15,000 |
2000/04/24 | 110 | 110 | 110 | 110 | 11,000 |
2000/04/20 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/18 | 150 | 150 | 150 | 150 | 4,000 |
2000/04/13 | 153 | 153 | 153 | 153 | 2,000 |
2000/04/12 | 153 | 153 | 153 | 153 | 1,000 |
2000/04/11 | 154 | 154 | 153 | 154 | 4,000 |
2000/04/06 | 155 | 155 | 155 | 155 | 1,000 |
2000/04/05 | 162 | 162 | 155 | 155 | 8,000 |
2000/04/04 | 162 | 164 | 162 | 164 | 2,000 |
2000/04/03 | 160 | 160 | 160 | 160 | 2,000 |
2000/03/30 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/28 | 150 | 150 | 150 | 150 | 1,000 |
2000/03/27 | 154 | 154 | 154 | 154 | 5,000 |
2000/03/24 | 160 | 160 | 160 | 160 | 4,000 |
2000/03/21 | 155 | 155 | 150 | 150 | 2,000 |
2000/03/17 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/16 | 155 | 155 | 155 | 155 | 3,000 |
2000/03/14 | 155 | 155 | 155 | 155 | 5,000 |
2000/03/09 | 163 | 163 | 163 | 163 | 1,000 |
2000/03/07 | 153 | 153 | 153 | 153 | 3,000 |
2000/03/06 | 150 | 150 | 150 | 150 | 2,000 |
2000/03/03 | 160 | 160 | 150 | 150 | 9,000 |
2000/03/02 | 156 | 156 | 150 | 150 | 5,000 |
2000/03/01 | 160 | 160 | 156 | 156 | 5,000 |
2000/02/25 | 159 | 159 | 159 | 159 | 7,000 |
2000/02/24 | 156 | 160 | 145 | 150 | 24,000 |
2000/02/23 | 159 | 159 | 155 | 155 | 3,000 |
2000/02/22 | 160 | 160 | 150 | 150 | 11,000 |
2000/02/21 | 162 | 162 | 160 | 160 | 6,000 |
2000/02/18 | 163 | 163 | 162 | 162 | 3,000 |
2000/02/17 | 164 | 165 | 160 | 165 | 24,000 |
2000/02/15 | 165 | 165 | 164 | 164 | 10,000 |
2000/02/14 | 165 | 165 | 165 | 165 | 5,000 |
2000/02/10 | 165 | 175 | 165 | 175 | 4,000 |
2000/02/09 | 165 | 165 | 164 | 164 | 3,000 |
2000/02/08 | 164 | 165 | 164 | 165 | 6,000 |
2000/02/07 | 174 | 174 | 168 | 168 | 2,000 |
2000/02/04 | 165 | 166 | 164 | 164 | 10,000 |
2000/02/03 | 168 | 168 | 165 | 165 | 8,000 |
2000/02/02 | 170 | 177 | 169 | 169 | 7,000 |
2000/02/01 | 170 | 177 | 168 | 177 | 9,000 |
2000/01/31 | 165 | 165 | 165 | 165 | 3,000 |
2000/01/28 | 175 | 175 | 168 | 168 | 5,000 |
2000/01/27 | 168 | 168 | 168 | 168 | 2,000 |
2000/01/26 | 184 | 184 | 162 | 162 | 22,000 |
2000/01/25 | 185 | 185 | 185 | 185 | 7,000 |
2000/01/24 | 168 | 185 | 168 | 185 | 25,000 |
2000/01/20 | 166 | 166 | 166 | 166 | 2,000 |
2000/01/19 | 167 | 167 | 165 | 165 | 4,000 |
2000/01/18 | 165 | 165 | 163 | 165 | 5,000 |
2000/01/17 | 175 | 175 | 175 | 175 | 1,000 |
2000/01/14 | 163 | 163 | 162 | 162 | 3,000 |
2000/01/13 | 161 | 165 | 161 | 161 | 7,000 |
2000/01/12 | 168 | 168 | 167 | 168 | 5,000 |
2000/01/11 | 168 | 168 | 168 | 168 | 2,000 |
2000/01/07 | 189 | 189 | 189 | 189 | 1,000 |
2000/01/06 | 170 | 170 | 160 | 161 | 7,000 |
2000/01/05 | 165 | 165 | 165 | 165 | 2,000 |
2000/01/04 | 165 | 165 | 165 | 165 | 1,000 |