日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ