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 |
---|---|---|---|---|---|
2003/12/30 | 119 | 119 | 118 | 119 | 13,000 |
2003/12/29 | 116 | 118 | 115 | 116 | 15,000 |
2003/12/26 | 109 | 112 | 109 | 112 | 16,000 |
2003/12/25 | 106 | 107 | 105 | 106 | 35,000 |
2003/12/24 | 106 | 108 | 105 | 107 | 38,000 |
2003/12/22 | 106 | 106 | 106 | 106 | 3,000 |
2003/12/19 | 110 | 111 | 106 | 106 | 17,000 |
2003/12/18 | 107 | 107 | 107 | 107 | 2,000 |
2003/12/17 | 107 | 111 | 107 | 111 | 41,000 |
2003/12/16 | 106 | 107 | 105 | 107 | 12,000 |
2003/12/15 | 106 | 107 | 105 | 105 | 17,000 |
2003/12/12 | 108 | 108 | 103 | 103 | 16,000 |
2003/12/11 | 107 | 107 | 107 | 107 | 1,000 |
2003/12/10 | 106 | 106 | 106 | 106 | 1,000 |
2003/12/09 | 110 | 111 | 105 | 105 | 15,000 |
2003/12/08 | 114 | 114 | 110 | 110 | 5,000 |
2003/12/05 | 109 | 109 | 109 | 109 | 4,000 |
2003/12/04 | 111 | 112 | 111 | 111 | 5,000 |
2003/12/03 | 111 | 111 | 111 | 111 | 12,000 |
2003/12/02 | 111 | 113 | 111 | 111 | 12,000 |
2003/12/01 | 110 | 111 | 105 | 111 | 22,000 |
2003/11/27 | 111 | 111 | 109 | 111 | 31,000 |
2003/11/26 | 103 | 106 | 103 | 106 | 2,000 |
2003/11/25 | 102 | 106 | 100 | 106 | 15,000 |
2003/11/21 | 100 | 102 | 100 | 102 | 14,000 |
2003/11/20 | 100 | 102 | 95 | 100 | 58,000 |
2003/11/19 | 100 | 100 | 99 | 100 | 9,000 |
2003/11/18 | 100 | 102 | 99 | 99 | 65,000 |
2003/11/17 | 109 | 109 | 103 | 103 | 23,000 |
2003/11/14 | 112 | 112 | 110 | 112 | 10,000 |
2003/11/13 | 111 | 111 | 111 | 111 | 2,000 |
2003/11/12 | 111 | 113 | 110 | 110 | 16,000 |
2003/11/11 | 111 | 111 | 110 | 110 | 16,000 |
2003/11/10 | 119 | 119 | 110 | 113 | 53,000 |
2003/11/07 | 121 | 121 | 116 | 116 | 29,000 |
2003/11/06 | 124 | 125 | 120 | 120 | 17,000 |
2003/11/05 | 125 | 125 | 124 | 124 | 3,000 |
2003/11/04 | 125 | 126 | 122 | 126 | 18,000 |
2003/10/31 | 122 | 124 | 122 | 124 | 6,000 |
2003/10/30 | 123 | 125 | 123 | 125 | 14,000 |
2003/10/29 | 125 | 125 | 123 | 123 | 3,000 |
2003/10/28 | 124 | 128 | 123 | 123 | 18,000 |
2003/10/27 | 127 | 127 | 123 | 125 | 24,000 |
2003/10/24 | 127 | 127 | 124 | 124 | 11,000 |
2003/10/23 | 131 | 131 | 122 | 122 | 35,000 |
2003/10/22 | 133 | 133 | 132 | 132 | 8,000 |
2003/10/21 | 132 | 132 | 132 | 132 | 7,000 |
2003/10/20 | 127 | 130 | 125 | 130 | 30,000 |
2003/10/17 | 128 | 128 | 128 | 128 | 12,000 |
2003/10/16 | 130 | 132 | 128 | 132 | 17,000 |
2003/10/15 | 130 | 130 | 128 | 129 | 11,000 |
2003/10/14 | 134 | 134 | 130 | 130 | 15,000 |
2003/10/10 | 132 | 134 | 132 | 134 | 4,000 |
2003/10/09 | 133 | 133 | 132 | 132 | 4,000 |
2003/10/08 | 138 | 138 | 135 | 135 | 24,000 |
2003/10/07 | 135 | 139 | 135 | 135 | 11,000 |
2003/10/06 | 130 | 134 | 130 | 132 | 20,000 |
2003/10/03 | 130 | 130 | 128 | 128 | 21,000 |
2003/10/02 | 130 | 130 | 127 | 128 | 33,000 |
2003/10/01 | 130 | 130 | 129 | 130 | 11,000 |
2003/09/30 | 133 | 133 | 128 | 130 | 7,000 |
2003/09/29 | 130 | 130 | 128 | 130 | 12,000 |
2003/09/26 | 135 | 140 | 133 | 133 | 26,000 |
2003/09/25 | 138 | 138 | 135 | 135 | 21,000 |
2003/09/24 | 135 | 140 | 135 | 136 | 17,000 |
2003/09/22 | 140 | 140 | 138 | 138 | 19,000 |
2003/09/19 | 141 | 142 | 141 | 141 | 14,000 |
2003/09/18 | 144 | 144 | 141 | 141 | 19,000 |
2003/09/17 | 145 | 145 | 142 | 142 | 8,000 |
2003/09/16 | 147 | 147 | 140 | 144 | 21,000 |
2003/09/12 | 142 | 149 | 142 | 147 | 18,000 |
2003/09/11 | 140 | 147 | 139 | 147 | 57,000 |
2003/09/10 | 140 | 140 | 139 | 140 | 17,000 |
2003/09/09 | 141 | 141 | 139 | 139 | 16,000 |
2003/09/08 | 145 | 145 | 134 | 139 | 37,000 |
2003/09/05 | 142 | 143 | 139 | 143 | 29,000 |
2003/09/04 | 144 | 144 | 137 | 137 | 137,000 |
2003/09/03 | 151 | 151 | 145 | 145 | 57,000 |
2003/09/02 | 151 | 153 | 148 | 149 | 59,000 |
2003/09/01 | 144 | 151 | 142 | 150 | 83,000 |
2003/08/29 | 148 | 161 | 148 | 158 | 87,000 |
2003/08/28 | 160 | 160 | 147 | 154 | 108,000 |
2003/08/27 | 148 | 165 | 148 | 162 | 709,000 |
2003/08/26 | 139 | 149 | 139 | 149 | 361,000 |
2003/08/25 | 134 | 135 | 133 | 135 | 24,000 |
2003/08/22 | 132 | 137 | 132 | 136 | 42,000 |
2003/08/21 | 132 | 132 | 130 | 132 | 14,000 |
2003/08/20 | 134 | 134 | 130 | 132 | 23,000 |
2003/08/19 | 129 | 132 | 126 | 129 | 45,000 |
2003/08/18 | 129 | 129 | 125 | 125 | 12,000 |
2003/08/15 | 123 | 124 | 122 | 124 | 35,000 |
2003/08/14 | 120 | 121 | 120 | 120 | 12,000 |
2003/08/13 | 121 | 123 | 120 | 123 | 17,000 |
2003/08/12 | 120 | 123 | 119 | 121 | 22,000 |
2003/08/11 | 121 | 123 | 120 | 123 | 28,000 |
2003/08/08 | 121 | 121 | 121 | 121 | 9,000 |
2003/08/07 | 125 | 125 | 120 | 121 | 16,000 |
2003/08/06 | 123 | 125 | 123 | 125 | 16,000 |
2003/08/05 | 127 | 127 | 123 | 123 | 11,000 |
2003/08/04 | 124 | 127 | 123 | 123 | 53,000 |
2003/08/01 | 125 | 125 | 119 | 125 | 40,000 |
2003/07/31 | 123 | 123 | 121 | 123 | 16,000 |
2003/07/30 | 125 | 125 | 124 | 125 | 14,000 |
2003/07/29 | 126 | 126 | 122 | 122 | 16,000 |
2003/07/28 | 122 | 127 | 120 | 122 | 32,000 |
2003/07/25 | 125 | 127 | 124 | 124 | 24,000 |
2003/07/24 | 122 | 124 | 122 | 124 | 5,000 |
2003/07/23 | 127 | 127 | 120 | 121 | 36,000 |
2003/07/22 | 122 | 130 | 122 | 127 | 25,000 |
2003/07/18 | 118 | 125 | 118 | 122 | 43,000 |
2003/07/17 | 127 | 127 | 117 | 117 | 102,000 |
2003/07/16 | 138 | 139 | 128 | 129 | 165,000 |
2003/07/15 | 152 | 154 | 132 | 135 | 734,000 |
2003/07/14 | 126 | 152 | 123 | 148 | 1,855,000 |
2003/07/11 | 107 | 107 | 102 | 102 | 26,000 |
2003/07/10 | 107 | 108 | 105 | 106 | 70,000 |
2003/07/09 | 103 | 107 | 103 | 105 | 52,000 |
2003/07/08 | 109 | 110 | 104 | 104 | 46,000 |
2003/07/07 | 106 | 110 | 106 | 109 | 14,000 |
2003/07/04 | 106 | 106 | 106 | 106 | 2,000 |
2003/07/03 | 115 | 115 | 105 | 105 | 35,000 |
2003/07/02 | 110 | 116 | 109 | 113 | 104,000 |
2003/07/01 | 109 | 109 | 108 | 109 | 39,000 |
2003/06/30 | 110 | 110 | 107 | 108 | 42,000 |
2003/06/27 | 106 | 107 | 105 | 107 | 21,000 |
2003/06/26 | 104 | 108 | 104 | 105 | 26,000 |
2003/06/25 | 103 | 105 | 100 | 105 | 45,000 |
2003/06/24 | 103 | 103 | 101 | 101 | 24,000 |
2003/06/23 | 103 | 105 | 100 | 101 | 41,000 |
2003/06/20 | 104 | 108 | 103 | 103 | 18,000 |
2003/06/19 | 107 | 107 | 100 | 105 | 21,000 |
2003/06/18 | 100 | 100 | 100 | 100 | 1,000 |
2003/06/17 | 103 | 103 | 99 | 99 | 16,000 |
2003/06/16 | 105 | 105 | 100 | 100 | 36,000 |
2003/06/13 | 104 | 109 | 103 | 103 | 48,000 |
2003/06/12 | 108 | 110 | 103 | 105 | 45,000 |
2003/06/11 | 120 | 122 | 108 | 108 | 175,000 |
2003/06/10 | 105 | 117 | 102 | 115 | 137,000 |
2003/06/09 | 103 | 108 | 102 | 106 | 152,000 |
2003/06/06 | 101 | 103 | 101 | 102 | 98,000 |
2003/06/05 | 99 | 100 | 97 | 100 | 103,000 |
2003/06/04 | 97 | 104 | 94 | 98 | 192,000 |
2003/06/03 | 93 | 99 | 93 | 99 | 89,000 |
2003/06/02 | 92 | 93 | 92 | 93 | 10,000 |
2003/05/30 | 92 | 92 | 92 | 92 | 12,000 |
2003/05/29 | 93 | 94 | 91 | 91 | 51,000 |
2003/05/28 | 90 | 93 | 90 | 93 | 18,000 |
2003/05/27 | 92 | 92 | 90 | 90 | 17,000 |
2003/05/26 | 91 | 94 | 90 | 91 | 38,000 |
2003/05/23 | 92 | 93 | 91 | 91 | 34,000 |
2003/05/22 | 92 | 92 | 90 | 91 | 19,000 |
2003/05/21 | 93 | 93 | 91 | 91 | 86,000 |
2003/05/20 | 88 | 90 | 88 | 90 | 7,000 |
2003/05/19 | 87 | 89 | 87 | 88 | 27,000 |
2003/05/16 | 88 | 88 | 87 | 88 | 16,000 |
2003/05/15 | 86 | 87 | 86 | 87 | 14,000 |
2003/05/14 | 87 | 90 | 86 | 86 | 11,000 |
2003/05/13 | 89 | 90 | 88 | 88 | 23,000 |
2003/05/12 | 88 | 88 | 88 | 88 | 5,000 |
2003/05/09 | 86 | 86 | 85 | 86 | 17,000 |
2003/05/08 | 86 | 88 | 86 | 86 | 12,000 |
2003/05/07 | 87 | 88 | 87 | 88 | 6,000 |
2003/05/06 | 87 | 88 | 87 | 88 | 8,000 |
2003/05/02 | 88 | 88 | 88 | 88 | 9,000 |
2003/05/01 | 87 | 87 | 87 | 87 | 7,000 |
2003/04/30 | 86 | 90 | 86 | 87 | 20,000 |
2003/04/28 | 88 | 88 | 86 | 86 | 13,000 |
2003/04/25 | 91 | 91 | 88 | 91 | 34,000 |
2003/04/24 | 93 | 93 | 90 | 90 | 42,000 |
2003/04/23 | 91 | 95 | 90 | 92 | 110,000 |
2003/04/22 | 88 | 89 | 87 | 89 | 8,000 |
2003/04/21 | 87 | 90 | 87 | 90 | 24,000 |
2003/04/18 | 85 | 87 | 85 | 87 | 11,000 |
2003/04/17 | 84 | 85 | 84 | 85 | 11,000 |
2003/04/16 | 83 | 84 | 83 | 84 | 7,000 |
2003/04/15 | 83 | 83 | 81 | 81 | 6,000 |
2003/04/14 | 83 | 83 | 80 | 80 | 9,000 |
2003/04/11 | 84 | 85 | 83 | 83 | 17,000 |
2003/04/10 | 82 | 83 | 82 | 83 | 18,000 |
2003/04/09 | 82 | 82 | 82 | 82 | 6,000 |
2003/04/08 | 81 | 82 | 81 | 82 | 8,000 |
2003/04/07 | 80 | 81 | 80 | 81 | 2,000 |
2003/04/04 | 80 | 80 | 80 | 80 | 12,000 |
2003/04/03 | 78 | 80 | 78 | 80 | 14,000 |
2003/04/02 | 79 | 79 | 78 | 78 | 33,000 |
2003/03/31 | 80 | 80 | 79 | 79 | 3,000 |
2003/03/28 | 80 | 80 | 79 | 79 | 4,000 |
2003/03/27 | 80 | 80 | 79 | 79 | 12,000 |
2003/03/26 | 82 | 82 | 81 | 81 | 2,000 |
2003/03/25 | 83 | 83 | 82 | 83 | 20,000 |
2003/03/24 | 82 | 83 | 82 | 83 | 15,000 |
2003/03/20 | 80 | 81 | 80 | 81 | 24,000 |
2003/03/18 | 79 | 80 | 79 | 80 | 13,000 |
2003/03/14 | 79 | 79 | 79 | 79 | 6,000 |
2003/03/13 | 79 | 79 | 79 | 79 | 14,000 |
2003/03/12 | 78 | 79 | 78 | 79 | 11,000 |
2003/03/11 | 80 | 80 | 75 | 80 | 33,000 |
2003/03/10 | 84 | 84 | 80 | 80 | 20,000 |
2003/03/07 | 86 | 86 | 85 | 85 | 12,000 |
2003/03/06 | 86 | 87 | 86 | 86 | 18,000 |
2003/03/05 | 86 | 86 | 86 | 86 | 3,000 |
2003/03/04 | 86 | 87 | 85 | 86 | 10,000 |
2003/03/03 | 86 | 86 | 85 | 86 | 10,000 |
2003/02/27 | 86 | 86 | 86 | 86 | 1,000 |
2003/02/26 | 83 | 85 | 83 | 85 | 3,000 |
2003/02/25 | 89 | 89 | 85 | 85 | 25,000 |
2003/02/24 | 87 | 88 | 87 | 88 | 7,000 |
2003/02/21 | 89 | 89 | 87 | 88 | 25,000 |
2003/02/20 | 91 | 92 | 90 | 90 | 22,000 |
2003/02/19 | 92 | 92 | 90 | 92 | 23,000 |
2003/02/18 | 93 | 93 | 91 | 93 | 23,000 |
2003/02/17 | 88 | 93 | 88 | 93 | 52,000 |
2003/02/14 | 86 | 88 | 86 | 87 | 31,000 |
2003/02/13 | 85 | 88 | 85 | 85 | 98,000 |
2003/02/12 | 85 | 88 | 84 | 84 | 110,000 |
2003/02/10 | 86 | 86 | 84 | 84 | 21,000 |
2003/02/07 | 85 | 86 | 85 | 86 | 5,000 |
2003/02/06 | 85 | 85 | 84 | 85 | 22,000 |
2003/02/05 | 85 | 85 | 85 | 85 | 3,000 |
2003/02/04 | 86 | 86 | 86 | 86 | 1,000 |
2003/02/03 | 83 | 84 | 83 | 84 | 7,000 |
2003/01/31 | 80 | 83 | 80 | 83 | 3,000 |
2003/01/30 | 81 | 84 | 80 | 84 | 8,000 |
2003/01/29 | 85 | 85 | 82 | 82 | 5,000 |
2003/01/28 | 85 | 85 | 82 | 84 | 23,000 |
2003/01/27 | 85 | 87 | 85 | 87 | 16,000 |
2003/01/24 | 87 | 88 | 86 | 88 | 10,000 |
2003/01/23 | 87 | 87 | 87 | 87 | 5,000 |
2003/01/22 | 89 | 89 | 88 | 88 | 18,000 |
2003/01/21 | 88 | 90 | 86 | 90 | 13,000 |
2003/01/20 | 89 | 89 | 86 | 87 | 13,000 |
2003/01/17 | 88 | 92 | 88 | 92 | 10,000 |
2003/01/16 | 86 | 88 | 86 | 88 | 11,000 |
2003/01/15 | 83 | 86 | 83 | 86 | 21,000 |
2003/01/14 | 82 | 83 | 81 | 83 | 9,000 |
2003/01/10 | 83 | 83 | 83 | 83 | 14,000 |
2003/01/09 | 82 | 84 | 82 | 83 | 15,000 |
2003/01/08 | 84 | 84 | 84 | 84 | 2,000 |
2003/01/06 | 91 | 91 | 90 | 90 | 16,000 |