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 |
---|---|---|---|---|---|
2002/12/27 | 89 | 92 | 89 | 92 | 14,000 |
2002/12/26 | 80 | 88 | 80 | 88 | 11,000 |
2002/12/25 | 76 | 83 | 76 | 83 | 17,000 |
2002/12/24 | 77 | 79 | 76 | 76 | 16,000 |
2002/12/20 | 78 | 78 | 76 | 76 | 4,000 |
2002/12/19 | 79 | 82 | 78 | 78 | 3,000 |
2002/12/18 | 79 | 87 | 77 | 87 | 22,000 |
2002/12/17 | 78 | 81 | 78 | 81 | 5,000 |
2002/12/16 | 83 | 85 | 83 | 83 | 5,000 |
2002/12/13 | 83 | 84 | 81 | 83 | 15,000 |
2002/12/12 | 87 | 87 | 84 | 84 | 14,000 |
2002/12/11 | 87 | 88 | 87 | 87 | 7,000 |
2002/12/10 | 87 | 89 | 87 | 87 | 7,000 |
2002/12/09 | 87 | 87 | 87 | 87 | 7,000 |
2002/12/06 | 83 | 94 | 81 | 94 | 35,000 |
2002/12/05 | 87 | 87 | 84 | 84 | 21,000 |
2002/12/04 | 88 | 88 | 88 | 88 | 2,000 |
2002/12/03 | 90 | 90 | 88 | 88 | 14,000 |
2002/12/02 | 88 | 90 | 88 | 90 | 6,000 |
2002/11/29 | 88 | 88 | 87 | 87 | 25,000 |
2002/11/28 | 88 | 93 | 86 | 88 | 39,000 |
2002/11/27 | 87 | 87 | 87 | 87 | 5,000 |
2002/11/26 | 91 | 91 | 86 | 87 | 35,000 |
2002/11/25 | 96 | 96 | 89 | 91 | 60,000 |
2002/11/22 | 101 | 104 | 86 | 96 | 122,000 |
2002/11/21 | 94 | 111 | 89 | 105 | 304,000 |
2002/11/20 | 83 | 94 | 81 | 89 | 104,000 |
2002/11/19 | 78 | 91 | 78 | 88 | 62,000 |
2002/11/18 | 75 | 95 | 73 | 95 | 45,000 |
2002/11/15 | 73 | 76 | 73 | 76 | 36,000 |
2002/11/14 | 73 | 76 | 73 | 75 | 9,000 |
2002/11/13 | 72 | 78 | 72 | 75 | 14,000 |
2002/11/12 | 78 | 79 | 74 | 74 | 37,000 |
2002/11/11 | 78 | 80 | 78 | 80 | 5,000 |
2002/11/08 | 78 | 78 | 76 | 76 | 2,000 |
2002/11/07 | 80 | 80 | 80 | 80 | 3,000 |
2002/11/06 | 78 | 78 | 78 | 78 | 1,000 |
2002/11/01 | 80 | 82 | 80 | 82 | 11,000 |
2002/10/31 | 88 | 88 | 70 | 80 | 62,000 |
2002/10/30 | 90 | 90 | 88 | 90 | 7,000 |
2002/10/28 | 94 | 94 | 92 | 94 | 5,000 |
2002/10/25 | 97 | 97 | 96 | 96 | 7,000 |
2002/10/24 | 92 | 99 | 92 | 99 | 7,000 |
2002/10/23 | 89 | 94 | 89 | 91 | 17,000 |
2002/10/22 | 89 | 89 | 86 | 89 | 14,000 |
2002/10/17 | 80 | 86 | 80 | 86 | 5,000 |
2002/10/16 | 87 | 87 | 86 | 86 | 8,000 |
2002/10/15 | 86 | 86 | 86 | 86 | 5,000 |
2002/10/10 | 85 | 85 | 82 | 82 | 2,000 |
2002/10/09 | 90 | 90 | 87 | 87 | 2,000 |
2002/10/07 | 90 | 90 | 90 | 90 | 1,000 |
2002/10/04 | 92 | 92 | 92 | 92 | 2,000 |
2002/10/03 | 92 | 92 | 92 | 92 | 2,000 |
2002/10/02 | 92 | 92 | 92 | 92 | 2,000 |
2002/10/01 | 95 | 95 | 95 | 95 | 6,000 |
2002/09/30 | 95 | 95 | 95 | 95 | 1,000 |
2002/09/27 | 95 | 95 | 95 | 95 | 2,000 |
2002/09/26 | 95 | 95 | 91 | 95 | 12,000 |
2002/09/25 | 95 | 95 | 95 | 95 | 3,000 |
2002/09/24 | 95 | 95 | 95 | 95 | 3,000 |
2002/09/20 | 91 | 92 | 91 | 92 | 2,000 |
2002/09/19 | 96 | 96 | 96 | 96 | 9,000 |
2002/09/18 | 96 | 96 | 96 | 96 | 4,000 |
2002/09/17 | 95 | 95 | 95 | 95 | 1,000 |
2002/09/13 | 95 | 96 | 95 | 95 | 5,000 |
2002/09/12 | 95 | 95 | 95 | 95 | 3,000 |
2002/09/10 | 97 | 99 | 97 | 99 | 3,000 |
2002/09/09 | 97 | 98 | 97 | 97 | 6,000 |
2002/09/06 | 97 | 97 | 97 | 97 | 2,000 |
2002/09/05 | 97 | 97 | 97 | 97 | 2,000 |
2002/09/04 | 98 | 98 | 97 | 97 | 4,000 |
2002/09/03 | 100 | 100 | 100 | 100 | 6,000 |
2002/09/02 | 100 | 100 | 100 | 100 | 5,000 |
2002/08/30 | 100 | 100 | 100 | 100 | 1,000 |
2002/08/29 | 100 | 100 | 99 | 100 | 19,000 |
2002/08/28 | 101 | 101 | 101 | 101 | 1,000 |
2002/08/27 | 106 | 110 | 99 | 99 | 10,000 |
2002/08/26 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/23 | 106 | 106 | 105 | 105 | 3,000 |
2002/08/22 | 105 | 105 | 105 | 105 | 2,000 |
2002/08/21 | 105 | 105 | 105 | 105 | 7,000 |
2002/08/20 | 106 | 106 | 105 | 105 | 2,000 |
2002/08/19 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/16 | 107 | 107 | 105 | 105 | 2,000 |
2002/08/14 | 105 | 113 | 105 | 113 | 3,000 |
2002/08/13 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/12 | 106 | 106 | 105 | 105 | 2,000 |
2002/08/09 | 106 | 106 | 105 | 105 | 2,000 |
2002/08/08 | 105 | 105 | 105 | 105 | 1,000 |
2002/08/07 | 106 | 106 | 106 | 106 | 2,000 |
2002/08/06 | 106 | 106 | 105 | 105 | 8,000 |
2002/08/05 | 106 | 106 | 106 | 106 | 4,000 |
2002/08/02 | 113 | 113 | 113 | 113 | 2,000 |
2002/08/01 | 110 | 110 | 110 | 110 | 2,000 |
2002/07/29 | 109 | 109 | 109 | 109 | 2,000 |
2002/07/26 | 109 | 109 | 108 | 108 | 8,000 |
2002/07/25 | 109 | 109 | 109 | 109 | 2,000 |
2002/07/24 | 106 | 107 | 106 | 107 | 5,000 |
2002/07/23 | 106 | 106 | 106 | 106 | 2,000 |
2002/07/16 | 110 | 110 | 110 | 110 | 2,000 |
2002/07/15 | 112 | 112 | 110 | 110 | 10,000 |
2002/07/12 | 112 | 112 | 112 | 112 | 2,000 |
2002/07/11 | 112 | 112 | 112 | 112 | 5,000 |
2002/07/10 | 110 | 119 | 110 | 112 | 48,000 |
2002/07/09 | 107 | 110 | 107 | 110 | 12,000 |
2002/07/08 | 107 | 107 | 106 | 107 | 8,000 |
2002/07/05 | 107 | 107 | 107 | 107 | 3,000 |
2002/07/03 | 106 | 106 | 106 | 106 | 3,000 |
2002/07/02 | 110 | 110 | 105 | 105 | 5,000 |
2002/07/01 | 110 | 110 | 110 | 110 | 1,000 |
2002/06/28 | 110 | 110 | 110 | 110 | 1,000 |
2002/06/27 | 108 | 108 | 105 | 105 | 2,000 |
2002/06/26 | 105 | 109 | 105 | 109 | 8,000 |
2002/06/25 | 105 | 105 | 105 | 105 | 3,000 |
2002/06/24 | 105 | 105 | 105 | 105 | 3,000 |
2002/06/21 | 105 | 105 | 105 | 105 | 2,000 |
2002/06/20 | 104 | 104 | 104 | 104 | 2,000 |
2002/06/19 | 115 | 115 | 97 | 110 | 10,000 |
2002/06/18 | 115 | 115 | 115 | 115 | 1,000 |
2002/06/17 | 115 | 115 | 115 | 115 | 2,000 |
2002/06/14 | 115 | 115 | 115 | 115 | 3,000 |
2002/06/13 | 115 | 115 | 115 | 115 | 2,000 |
2002/06/12 | 116 | 116 | 116 | 116 | 4,000 |
2002/06/06 | 117 | 117 | 117 | 117 | 1,000 |
2002/06/03 | 119 | 119 | 119 | 119 | 5,000 |
2002/05/31 | 116 | 116 | 116 | 116 | 2,000 |
2002/05/30 | 120 | 120 | 120 | 120 | 3,000 |
2002/05/29 | 119 | 120 | 116 | 120 | 6,000 |
2002/05/28 | 119 | 120 | 119 | 119 | 7,000 |
2002/05/27 | 115 | 116 | 115 | 116 | 3,000 |
2002/05/24 | 115 | 115 | 115 | 115 | 6,000 |
2002/05/23 | 115 | 115 | 115 | 115 | 2,000 |
2002/05/21 | 118 | 118 | 118 | 118 | 1,000 |
2002/05/20 | 119 | 120 | 115 | 115 | 8,000 |
2002/05/17 | 114 | 114 | 113 | 113 | 3,000 |
2002/05/16 | 119 | 119 | 119 | 119 | 3,000 |
2002/05/14 | 116 | 116 | 116 | 116 | 4,000 |
2002/05/13 | 116 | 116 | 115 | 116 | 10,000 |
2002/05/10 | 119 | 120 | 115 | 120 | 12,000 |
2002/05/09 | 128 | 130 | 123 | 123 | 18,000 |
2002/05/08 | 124 | 128 | 124 | 128 | 15,000 |
2002/05/07 | 124 | 124 | 123 | 124 | 7,000 |
2002/05/02 | 120 | 125 | 115 | 125 | 19,000 |
2002/05/01 | 120 | 130 | 118 | 121 | 35,000 |
2002/04/30 | 113 | 121 | 113 | 120 | 10,000 |
2002/04/26 | 108 | 115 | 108 | 110 | 18,000 |
2002/04/25 | 103 | 108 | 103 | 104 | 22,000 |
2002/04/24 | 102 | 103 | 102 | 103 | 7,000 |
2002/04/23 | 103 | 103 | 103 | 103 | 3,000 |
2002/04/22 | 101 | 101 | 101 | 101 | 3,000 |
2002/04/19 | 101 | 102 | 101 | 102 | 6,000 |
2002/04/18 | 100 | 101 | 100 | 101 | 6,000 |
2002/04/16 | 102 | 102 | 102 | 102 | 3,000 |
2002/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2002/04/12 | 102 | 105 | 102 | 105 | 4,000 |
2002/04/10 | 102 | 103 | 102 | 103 | 3,000 |
2002/04/09 | 103 | 103 | 102 | 102 | 8,000 |
2002/04/08 | 103 | 103 | 103 | 103 | 3,000 |
2002/04/05 | 103 | 103 | 103 | 103 | 7,000 |
2002/04/04 | 104 | 104 | 104 | 104 | 2,000 |
2002/04/03 | 105 | 105 | 101 | 101 | 3,000 |
2002/04/01 | 105 | 105 | 105 | 105 | 5,000 |
2002/03/29 | 105 | 105 | 97 | 105 | 15,000 |
2002/03/26 | 108 | 108 | 108 | 108 | 4,000 |
2002/03/25 | 108 | 108 | 108 | 108 | 12,000 |
2002/03/22 | 106 | 106 | 106 | 106 | 1,000 |
2002/03/20 | 110 | 110 | 106 | 106 | 6,000 |
2002/03/19 | 105 | 109 | 104 | 107 | 11,000 |
2002/03/18 | 109 | 109 | 104 | 104 | 5,000 |
2002/03/15 | 102 | 102 | 102 | 102 | 1,000 |
2002/03/14 | 101 | 101 | 101 | 101 | 2,000 |
2002/03/13 | 101 | 104 | 101 | 102 | 22,000 |
2002/03/11 | 100 | 100 | 100 | 100 | 5,000 |
2002/03/07 | 100 | 100 | 100 | 100 | 13,000 |
2002/03/06 | 97 | 98 | 97 | 98 | 9,000 |
2002/03/05 | 100 | 100 | 98 | 98 | 4,000 |
2002/03/04 | 100 | 100 | 97 | 97 | 15,000 |
2002/03/01 | 100 | 100 | 98 | 98 | 8,000 |
2002/02/28 | 99 | 99 | 99 | 99 | 2,000 |
2002/02/27 | 95 | 99 | 95 | 96 | 5,000 |
2002/02/26 | 97 | 97 | 97 | 97 | 5,000 |
2002/02/25 | 100 | 100 | 100 | 100 | 5,000 |
2002/02/22 | 95 | 95 | 95 | 95 | 1,000 |
2002/02/21 | 95 | 95 | 95 | 95 | 1,000 |
2002/02/20 | 94 | 94 | 94 | 94 | 1,000 |
2002/02/19 | 100 | 100 | 97 | 97 | 10,000 |
2002/02/18 | 95 | 105 | 95 | 101 | 10,000 |
2002/02/15 | 96 | 96 | 96 | 96 | 5,000 |
2002/02/14 | 92 | 92 | 92 | 92 | 9,000 |
2002/02/08 | 91 | 91 | 91 | 91 | 1,000 |
2002/02/07 | 92 | 92 | 92 | 92 | 2,000 |
2002/02/04 | 95 | 95 | 94 | 94 | 2,000 |
2002/02/01 | 95 | 95 | 95 | 95 | 4,000 |
2002/01/31 | 94 | 94 | 94 | 94 | 1,000 |
2002/01/30 | 95 | 95 | 93 | 93 | 3,000 |
2002/01/28 | 98 | 98 | 98 | 98 | 6,000 |
2002/01/25 | 95 | 98 | 95 | 98 | 2,000 |
2002/01/24 | 94 | 94 | 94 | 94 | 2,000 |
2002/01/23 | 95 | 95 | 95 | 95 | 1,000 |
2002/01/21 | 95 | 95 | 95 | 95 | 2,000 |
2002/01/18 | 92 | 92 | 92 | 92 | 4,000 |
2002/01/17 | 91 | 92 | 91 | 91 | 6,000 |
2002/01/16 | 95 | 95 | 95 | 95 | 2,000 |
2002/01/15 | 93 | 93 | 90 | 90 | 8,000 |
2002/01/11 | 95 | 95 | 93 | 93 | 7,000 |
2002/01/10 | 95 | 95 | 95 | 95 | 14,000 |
2002/01/09 | 95 | 95 | 95 | 95 | 3,000 |
2002/01/08 | 95 | 95 | 95 | 95 | 15,000 |
2002/01/07 | 105 | 105 | 99 | 99 | 11,000 |