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 |
---|---|---|---|---|---|
2012/12/28 | 251 | 257 | 251 | 255 | 130,000 |
2012/12/27 | 259 | 259 | 249 | 249 | 123,000 |
2012/12/26 | 255 | 256 | 250 | 253 | 84,000 |
2012/12/25 | 244 | 256 | 244 | 253 | 191,000 |
2012/12/21 | 246 | 246 | 238 | 242 | 57,000 |
2012/12/20 | 247 | 247 | 243 | 245 | 79,000 |
2012/12/19 | 244 | 246 | 240 | 243 | 122,000 |
2012/12/18 | 244 | 244 | 239 | 243 | 66,000 |
2012/12/17 | 247 | 247 | 238 | 243 | 137,000 |
2012/12/14 | 239 | 240 | 236 | 238 | 65,000 |
2012/12/13 | 243 | 248 | 242 | 243 | 105,000 |
2012/12/12 | 235 | 242 | 235 | 241 | 93,000 |
2012/12/11 | 237 | 237 | 233 | 234 | 73,000 |
2012/12/10 | 231 | 236 | 229 | 236 | 139,000 |
2012/12/07 | 228 | 229 | 226 | 228 | 52,000 |
2012/12/06 | 220 | 232 | 220 | 229 | 126,000 |
2012/12/05 | 217 | 219 | 215 | 217 | 48,000 |
2012/12/04 | 219 | 219 | 218 | 218 | 27,000 |
2012/12/03 | 222 | 222 | 217 | 219 | 48,000 |
2012/11/30 | 221 | 223 | 220 | 221 | 43,000 |
2012/11/29 | 225 | 227 | 218 | 220 | 80,000 |
2012/11/28 | 223 | 229 | 222 | 225 | 84,000 |
2012/11/27 | 228 | 228 | 223 | 224 | 75,000 |
2012/11/26 | 230 | 234 | 225 | 228 | 193,000 |
2012/11/22 | 215 | 224 | 215 | 224 | 146,000 |
2012/11/21 | 209 | 212 | 209 | 212 | 23,000 |
2012/11/20 | 209 | 210 | 207 | 209 | 30,000 |
2012/11/19 | 209 | 210 | 206 | 206 | 35,000 |
2012/11/16 | 202 | 207 | 201 | 205 | 74,000 |
2012/11/15 | 198 | 201 | 198 | 201 | 19,000 |
2012/11/14 | 197 | 198 | 197 | 198 | 17,000 |
2012/11/13 | 200 | 200 | 198 | 199 | 13,000 |
2012/11/12 | 198 | 201 | 198 | 199 | 46,000 |
2012/11/09 | 197 | 200 | 197 | 198 | 27,000 |
2012/11/08 | 197 | 200 | 197 | 198 | 42,000 |
2012/11/07 | 198 | 200 | 198 | 200 | 36,000 |
2012/11/06 | 202 | 202 | 197 | 197 | 72,000 |
2012/11/05 | 201 | 202 | 197 | 202 | 82,000 |
2012/11/02 | 201 | 202 | 198 | 202 | 73,000 |
2012/11/01 | 204 | 204 | 199 | 201 | 48,000 |
2012/10/31 | 201 | 204 | 201 | 202 | 10,000 |
2012/10/30 | 204 | 204 | 200 | 200 | 52,000 |
2012/10/29 | 206 | 206 | 201 | 204 | 42,000 |
2012/10/26 | 207 | 214 | 205 | 206 | 84,000 |
2012/10/25 | 199 | 207 | 197 | 206 | 118,000 |
2012/10/24 | 198 | 200 | 196 | 198 | 37,000 |
2012/10/23 | 201 | 204 | 198 | 200 | 36,000 |
2012/10/22 | 197 | 200 | 195 | 200 | 28,000 |
2012/10/19 | 200 | 206 | 200 | 202 | 26,000 |
2012/10/18 | 198 | 200 | 197 | 200 | 39,000 |
2012/10/17 | 195 | 198 | 195 | 196 | 13,000 |
2012/10/16 | 193 | 196 | 193 | 195 | 21,000 |
2012/10/15 | 189 | 192 | 189 | 192 | 10,000 |
2012/10/12 | 188 | 192 | 188 | 189 | 35,000 |
2012/10/11 | 188 | 189 | 187 | 189 | 31,000 |
2012/10/10 | 188 | 189 | 187 | 188 | 26,000 |
2012/10/09 | 194 | 194 | 189 | 189 | 39,000 |
2012/10/05 | 195 | 195 | 192 | 194 | 61,000 |
2012/10/04 | 195 | 195 | 193 | 193 | 43,000 |
2012/10/03 | 194 | 195 | 193 | 195 | 25,000 |
2012/10/02 | 195 | 195 | 194 | 194 | 34,000 |
2012/10/01 | 200 | 200 | 195 | 195 | 65,000 |
2012/09/28 | 201 | 201 | 199 | 200 | 27,000 |
2012/09/27 | 200 | 203 | 197 | 203 | 75,000 |
2012/09/26 | 200 | 200 | 199 | 200 | 14,000 |
2012/09/25 | 202 | 202 | 199 | 201 | 18,000 |
2012/09/24 | 198 | 199 | 196 | 199 | 29,000 |
2012/09/21 | 200 | 201 | 197 | 197 | 49,000 |
2012/09/20 | 206 | 206 | 200 | 200 | 80,000 |
2012/09/19 | 207 | 208 | 203 | 208 | 31,000 |
2012/09/18 | 205 | 206 | 201 | 205 | 73,000 |
2012/09/14 | 200 | 203 | 198 | 203 | 97,000 |
2012/09/13 | 198 | 200 | 198 | 200 | 22,000 |
2012/09/12 | 201 | 201 | 196 | 197 | 29,000 |
2012/09/11 | 201 | 201 | 198 | 198 | 22,000 |
2012/09/10 | 202 | 202 | 199 | 201 | 32,000 |
2012/09/07 | 196 | 201 | 196 | 201 | 57,000 |
2012/09/06 | 198 | 198 | 195 | 195 | 51,000 |
2012/09/05 | 205 | 206 | 197 | 197 | 111,000 |
2012/09/04 | 205 | 206 | 203 | 205 | 31,000 |
2012/09/03 | 210 | 212 | 205 | 205 | 59,000 |
2012/08/31 | 209 | 209 | 205 | 205 | 43,000 |
2012/08/30 | 217 | 217 | 212 | 212 | 56,000 |
2012/08/29 | 218 | 218 | 216 | 218 | 28,000 |
2012/08/28 | 221 | 221 | 219 | 221 | 29,000 |
2012/08/27 | 222 | 223 | 220 | 221 | 34,000 |
2012/08/24 | 222 | 222 | 217 | 222 | 194,000 |
2012/08/23 | 224 | 225 | 223 | 225 | 31,000 |
2012/08/22 | 224 | 225 | 224 | 225 | 7,000 |
2012/08/21 | 226 | 226 | 223 | 223 | 20,000 |
2012/08/20 | 228 | 229 | 223 | 225 | 38,000 |
2012/08/17 | 223 | 226 | 223 | 225 | 37,000 |
2012/08/16 | 218 | 223 | 218 | 223 | 20,000 |
2012/08/15 | 219 | 220 | 218 | 220 | 17,000 |
2012/08/14 | 220 | 224 | 217 | 219 | 41,000 |
2012/08/13 | 224 | 224 | 223 | 223 | 6,000 |
2012/08/10 | 223 | 225 | 221 | 224 | 48,000 |
2012/08/09 | 222 | 225 | 218 | 220 | 25,000 |
2012/08/08 | 219 | 224 | 219 | 221 | 29,000 |
2012/08/07 | 216 | 221 | 213 | 218 | 46,000 |
2012/08/06 | 219 | 220 | 216 | 216 | 63,000 |
2012/08/03 | 219 | 220 | 217 | 218 | 30,000 |
2012/08/02 | 220 | 222 | 220 | 222 | 24,000 |
2012/08/01 | 222 | 222 | 216 | 218 | 66,000 |
2012/07/31 | 223 | 223 | 215 | 222 | 74,000 |
2012/07/30 | 227 | 229 | 224 | 225 | 41,000 |
2012/07/27 | 222 | 225 | 220 | 222 | 77,000 |
2012/07/26 | 225 | 229 | 218 | 218 | 149,000 |
2012/07/25 | 232 | 232 | 227 | 231 | 38,000 |
2012/07/24 | 234 | 235 | 229 | 231 | 108,000 |
2012/07/23 | 245 | 245 | 236 | 236 | 59,000 |
2012/07/20 | 254 | 255 | 246 | 246 | 112,000 |
2012/07/19 | 253 | 255 | 251 | 252 | 64,000 |
2012/07/18 | 256 | 256 | 251 | 254 | 51,000 |
2012/07/17 | 259 | 259 | 254 | 254 | 136,000 |
2012/07/13 | 262 | 263 | 257 | 258 | 63,000 |
2012/07/12 | 264 | 265 | 259 | 260 | 64,000 |
2012/07/11 | 269 | 269 | 262 | 263 | 59,000 |
2012/07/10 | 275 | 275 | 269 | 269 | 61,000 |
2012/07/09 | 276 | 276 | 270 | 270 | 71,000 |
2012/07/06 | 280 | 280 | 276 | 276 | 20,000 |
2012/07/05 | 278 | 280 | 275 | 278 | 58,000 |
2012/07/04 | 280 | 283 | 272 | 276 | 66,000 |
2012/07/03 | 275 | 276 | 271 | 276 | 67,000 |
2012/07/02 | 283 | 286 | 273 | 275 | 176,000 |
2012/06/29 | 272 | 276 | 270 | 275 | 33,000 |
2012/06/28 | 272 | 275 | 267 | 271 | 51,000 |
2012/06/27 | 272 | 272 | 267 | 269 | 28,000 |
2012/06/26 | 268 | 270 | 266 | 266 | 39,000 |
2012/06/25 | 277 | 279 | 274 | 275 | 59,000 |
2012/06/22 | 263 | 278 | 262 | 277 | 143,000 |
2012/06/21 | 262 | 264 | 261 | 262 | 61,000 |
2012/06/20 | 258 | 262 | 257 | 260 | 111,000 |
2012/06/19 | 263 | 263 | 254 | 256 | 209,000 |
2012/06/18 | 265 | 269 | 264 | 265 | 81,000 |
2012/06/15 | 264 | 264 | 261 | 261 | 33,000 |
2012/06/14 | 260 | 263 | 260 | 263 | 31,000 |
2012/06/13 | 263 | 266 | 260 | 260 | 89,000 |
2012/06/12 | 264 | 265 | 262 | 264 | 22,000 |
2012/06/11 | 262 | 266 | 262 | 264 | 20,000 |
2012/06/08 | 264 | 266 | 259 | 259 | 33,000 |
2012/06/07 | 263 | 264 | 259 | 262 | 97,000 |
2012/06/06 | 259 | 262 | 255 | 257 | 114,000 |
2012/06/05 | 257 | 260 | 254 | 256 | 118,000 |
2012/06/04 | 266 | 266 | 256 | 257 | 80,000 |
2012/06/01 | 272 | 273 | 267 | 267 | 52,000 |
2012/05/31 | 275 | 275 | 269 | 272 | 19,000 |
2012/05/30 | 276 | 285 | 276 | 277 | 38,000 |
2012/05/29 | 270 | 279 | 269 | 276 | 53,000 |
2012/05/28 | 273 | 273 | 270 | 270 | 44,000 |
2012/05/25 | 277 | 278 | 275 | 275 | 37,000 |
2012/05/24 | 274 | 275 | 272 | 275 | 41,000 |
2012/05/23 | 283 | 283 | 276 | 277 | 62,000 |
2012/05/22 | 279 | 283 | 277 | 280 | 54,000 |
2012/05/21 | 273 | 283 | 273 | 276 | 19,000 |
2012/05/18 | 272 | 277 | 272 | 272 | 72,000 |
2012/05/17 | 270 | 290 | 268 | 285 | 116,000 |
2012/05/16 | 279 | 280 | 275 | 275 | 38,000 |
2012/05/15 | 283 | 284 | 275 | 279 | 201,000 |
2012/05/14 | 297 | 297 | 287 | 288 | 100,000 |
2012/05/11 | 304 | 304 | 299 | 299 | 67,000 |
2012/05/10 | 300 | 304 | 300 | 301 | 47,000 |
2012/05/09 | 307 | 307 | 298 | 301 | 82,000 |
2012/05/08 | 305 | 309 | 305 | 307 | 24,000 |
2012/05/07 | 303 | 306 | 302 | 304 | 83,000 |
2012/05/02 | 311 | 312 | 307 | 309 | 170,000 |
2012/05/01 | 323 | 325 | 312 | 313 | 252,000 |
2012/04/27 | 336 | 344 | 319 | 328 | 447,000 |
2012/04/26 | 387 | 387 | 331 | 334 | 572,000 |
2012/04/25 | 388 | 388 | 380 | 386 | 53,000 |
2012/04/24 | 375 | 383 | 374 | 381 | 69,000 |
2012/04/23 | 373 | 378 | 373 | 376 | 30,000 |
2012/04/20 | 377 | 377 | 373 | 373 | 21,000 |
2012/04/19 | 381 | 383 | 379 | 379 | 47,000 |
2012/04/18 | 373 | 381 | 373 | 379 | 59,000 |
2012/04/17 | 385 | 388 | 368 | 368 | 130,000 |
2012/04/16 | 389 | 390 | 384 | 384 | 38,000 |
2012/04/13 | 397 | 402 | 389 | 389 | 80,000 |
2012/04/12 | 393 | 397 | 390 | 394 | 49,000 |
2012/04/11 | 395 | 396 | 389 | 392 | 115,000 |
2012/04/10 | 411 | 414 | 401 | 401 | 87,000 |
2012/04/09 | 410 | 413 | 408 | 410 | 61,000 |
2012/04/06 | 420 | 420 | 411 | 411 | 47,000 |
2012/04/05 | 420 | 425 | 414 | 422 | 70,000 |
2012/04/04 | 430 | 435 | 423 | 425 | 152,000 |
2012/04/03 | 430 | 435 | 425 | 431 | 244,000 |
2012/04/02 | 417 | 428 | 416 | 428 | 190,000 |
2012/03/30 | 417 | 417 | 406 | 417 | 98,000 |
2012/03/29 | 410 | 418 | 410 | 417 | 92,000 |
2012/03/28 | 406 | 415 | 404 | 410 | 116,000 |
2012/03/27 | 411 | 420 | 409 | 417 | 160,000 |
2012/03/26 | 405 | 409 | 402 | 407 | 59,000 |
2012/03/23 | 405 | 405 | 400 | 401 | 83,000 |
2012/03/22 | 406 | 411 | 402 | 407 | 128,000 |
2012/03/21 | 414 | 415 | 406 | 407 | 130,000 |
2012/03/19 | 409 | 415 | 407 | 414 | 115,000 |
2012/03/16 | 408 | 417 | 408 | 409 | 149,000 |
2012/03/15 | 415 | 419 | 405 | 405 | 169,000 |
2012/03/14 | 430 | 430 | 415 | 415 | 137,000 |
2012/03/13 | 422 | 423 | 416 | 417 | 116,000 |
2012/03/12 | 430 | 440 | 424 | 425 | 211,000 |
2012/03/09 | 413 | 424 | 410 | 423 | 173,000 |
2012/03/08 | 407 | 412 | 405 | 406 | 74,000 |
2012/03/07 | 390 | 405 | 390 | 400 | 123,000 |
2012/03/06 | 391 | 399 | 389 | 398 | 161,000 |
2012/03/05 | 384 | 390 | 384 | 387 | 60,000 |
2012/03/02 | 400 | 400 | 383 | 388 | 117,000 |
2012/03/01 | 399 | 406 | 388 | 395 | 84,000 |
2012/02/29 | 405 | 415 | 396 | 396 | 143,000 |
2012/02/28 | 408 | 408 | 399 | 401 | 51,000 |
2012/02/27 | 398 | 416 | 392 | 408 | 250,000 |
2012/02/24 | 397 | 399 | 388 | 391 | 116,000 |
2012/02/23 | 386 | 400 | 386 | 395 | 176,000 |
2012/02/22 | 379 | 385 | 377 | 385 | 67,000 |
2012/02/21 | 382 | 383 | 376 | 379 | 69,000 |
2012/02/20 | 383 | 385 | 381 | 385 | 96,000 |
2012/02/17 | 379 | 384 | 376 | 379 | 111,000 |
2012/02/16 | 379 | 380 | 375 | 378 | 115,000 |
2012/02/15 | 378 | 388 | 378 | 384 | 138,000 |
2012/02/14 | 379 | 380 | 374 | 378 | 61,000 |
2012/02/13 | 377 | 378 | 371 | 376 | 34,000 |
2012/02/10 | 370 | 378 | 368 | 377 | 70,000 |
2012/02/09 | 367 | 369 | 363 | 369 | 84,000 |
2012/02/08 | 363 | 367 | 361 | 367 | 66,000 |
2012/02/07 | 365 | 365 | 361 | 363 | 28,000 |
2012/02/06 | 369 | 369 | 361 | 365 | 65,000 |
2012/02/03 | 365 | 367 | 363 | 367 | 42,000 |
2012/02/02 | 366 | 370 | 362 | 362 | 82,000 |
2012/02/01 | 376 | 376 | 362 | 366 | 223,000 |
2012/01/31 | 391 | 393 | 380 | 385 | 58,000 |
2012/01/30 | 392 | 398 | 386 | 393 | 215,000 |
2012/01/27 | 365 | 388 | 365 | 388 | 201,000 |
2012/01/26 | 378 | 380 | 368 | 370 | 110,000 |
2012/01/25 | 365 | 377 | 364 | 372 | 145,000 |
2012/01/24 | 368 | 368 | 360 | 365 | 68,000 |
2012/01/23 | 368 | 372 | 360 | 367 | 110,000 |
2012/01/20 | 354 | 364 | 345 | 364 | 185,000 |
2012/01/19 | 351 | 364 | 349 | 353 | 95,000 |
2012/01/18 | 353 | 355 | 349 | 350 | 97,000 |
2012/01/17 | 343 | 353 | 343 | 353 | 60,000 |
2012/01/16 | 340 | 345 | 340 | 345 | 21,000 |
2012/01/13 | 345 | 353 | 344 | 345 | 62,000 |
2012/01/12 | 348 | 348 | 340 | 342 | 26,000 |
2012/01/11 | 342 | 357 | 340 | 347 | 183,000 |
2012/01/10 | 330 | 344 | 328 | 337 | 86,000 |
2012/01/06 | 333 | 336 | 329 | 330 | 34,000 |
2012/01/05 | 331 | 332 | 330 | 332 | 13,000 |
2012/01/04 | 338 | 338 | 329 | 331 | 121,000 |