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 |
---|---|---|---|---|---|
2015/12/30 | 716 | 731 | 711 | 721 | 13,100 |
2015/12/29 | 724 | 735 | 717 | 717 | 15,500 |
2015/12/28 | 718 | 732 | 705 | 717 | 17,700 |
2015/12/25 | 731 | 736 | 715 | 734 | 67,600 |
2015/12/24 | 715 | 725 | 713 | 725 | 57,900 |
2015/12/22 | 740 | 740 | 715 | 722 | 80,000 |
2015/12/21 | 726 | 726 | 715 | 719 | 26,500 |
2015/12/18 | 742 | 742 | 726 | 726 | 24,200 |
2015/12/17 | 729 | 743 | 729 | 742 | 16,700 |
2015/12/16 | 730 | 730 | 724 | 729 | 5,500 |
2015/12/15 | 729 | 743 | 714 | 722 | 32,500 |
2015/12/14 | 722 | 726 | 722 | 725 | 10,900 |
2015/12/11 | 746 | 746 | 731 | 731 | 14,000 |
2015/12/10 | 755 | 755 | 733 | 747 | 28,800 |
2015/12/09 | 743 | 750 | 730 | 733 | 38,400 |
2015/12/08 | 752 | 765 | 740 | 744 | 28,800 |
2015/12/07 | 724 | 777 | 724 | 767 | 45,400 |
2015/12/04 | 735 | 740 | 724 | 729 | 88,300 |
2015/12/03 | 749 | 753 | 732 | 732 | 73,300 |
2015/12/02 | 750 | 752 | 739 | 740 | 114,700 |
2015/12/01 | 765 | 778 | 754 | 754 | 91,900 |
2015/11/30 | 765 | 773 | 760 | 769 | 58,200 |
2015/11/27 | 746 | 766 | 746 | 756 | 63,300 |
2015/11/26 | 755 | 758 | 745 | 746 | 65,600 |
2015/11/25 | 760 | 761 | 747 | 747 | 120,800 |
2015/11/24 | 755 | 765 | 755 | 758 | 96,100 |
2015/11/20 | 770 | 777 | 754 | 755 | 92,500 |
2015/11/19 | 771 | 779 | 770 | 770 | 60,600 |
2015/11/18 | 776 | 778 | 772 | 772 | 53,900 |
2015/11/17 | 780 | 790 | 770 | 772 | 69,900 |
2015/11/16 | 785 | 794 | 773 | 777 | 62,100 |
2015/11/13 | 796 | 802 | 787 | 787 | 19,800 |
2015/11/12 | 793 | 808 | 791 | 806 | 47,400 |
2015/11/11 | 787 | 792 | 785 | 789 | 45,300 |
2015/11/10 | 789 | 791 | 785 | 786 | 25,200 |
2015/11/09 | 780 | 792 | 780 | 789 | 48,900 |
2015/11/06 | 787 | 791 | 777 | 780 | 88,500 |
2015/11/05 | 792 | 792 | 777 | 785 | 26,000 |
2015/11/04 | 791 | 792 | 778 | 781 | 43,200 |
2015/11/02 | 785 | 793 | 785 | 785 | 34,700 |
2015/10/30 | 771 | 796 | 770 | 787 | 91,000 |
2015/10/29 | 795 | 817 | 765 | 771 | 132,000 |
2015/10/28 | 802 | 808 | 793 | 795 | 17,000 |
2015/10/27 | 802 | 802 | 802 | 802 | 1,000 |
2015/10/26 | 800 | 809 | 800 | 802 | 12,000 |
2015/10/23 | 789 | 810 | 786 | 810 | 21,000 |
2015/10/22 | 784 | 792 | 774 | 779 | 19,000 |
2015/10/21 | 788 | 791 | 780 | 780 | 19,000 |
2015/10/20 | 786 | 796 | 786 | 788 | 11,000 |
2015/10/19 | 795 | 808 | 781 | 799 | 37,000 |
2015/10/16 | 792 | 810 | 792 | 810 | 12,000 |
2015/10/15 | 788 | 791 | 779 | 791 | 6,000 |
2015/10/14 | 793 | 809 | 786 | 788 | 16,000 |
2015/10/13 | 813 | 814 | 795 | 808 | 35,000 |
2015/10/09 | 798 | 813 | 783 | 813 | 14,000 |
2015/10/08 | 817 | 818 | 798 | 798 | 21,000 |
2015/10/07 | 793 | 819 | 793 | 819 | 11,000 |
2015/10/06 | 805 | 818 | 793 | 808 | 18,000 |
2015/10/05 | 783 | 790 | 783 | 790 | 2,000 |
2015/10/02 | 775 | 798 | 775 | 798 | 14,000 |
2015/10/01 | 764 | 785 | 763 | 785 | 19,000 |
2015/09/30 | 750 | 762 | 736 | 749 | 25,000 |
2015/09/29 | 777 | 777 | 750 | 765 | 10,000 |
2015/09/28 | 792 | 792 | 733 | 762 | 35,000 |
2015/09/25 | 799 | 809 | 778 | 804 | 24,000 |
2015/09/24 | 776 | 776 | 773 | 775 | 7,000 |
2015/09/18 | 787 | 798 | 779 | 780 | 13,000 |
2015/09/17 | 755 | 789 | 755 | 788 | 44,000 |
2015/09/16 | 752 | 752 | 738 | 750 | 18,000 |
2015/09/15 | 736 | 754 | 736 | 742 | 9,000 |
2015/09/14 | 737 | 750 | 733 | 750 | 32,000 |
2015/09/11 | 707 | 738 | 707 | 723 | 41,000 |
2015/09/10 | 707 | 716 | 706 | 707 | 32,000 |
2015/09/09 | 720 | 733 | 714 | 715 | 77,000 |
2015/09/08 | 726 | 740 | 707 | 707 | 41,000 |
2015/09/07 | 730 | 737 | 707 | 725 | 57,000 |
2015/09/04 | 788 | 792 | 737 | 751 | 29,000 |
2015/09/03 | 800 | 808 | 797 | 797 | 14,000 |
2015/09/02 | 765 | 805 | 753 | 800 | 70,000 |
2015/09/01 | 831 | 835 | 791 | 791 | 45,000 |
2015/08/31 | 828 | 843 | 820 | 831 | 82,000 |
2015/08/28 | 795 | 835 | 795 | 828 | 60,000 |
2015/08/27 | 850 | 853 | 784 | 790 | 111,000 |
2015/08/26 | 759 | 837 | 759 | 837 | 121,000 |
2015/08/25 | 687 | 785 | 677 | 744 | 124,000 |
2015/08/24 | 751 | 760 | 717 | 727 | 73,000 |
2015/08/21 | 779 | 795 | 769 | 779 | 39,000 |
2015/08/20 | 838 | 838 | 807 | 807 | 34,000 |
2015/08/19 | 840 | 855 | 837 | 851 | 22,000 |
2015/08/18 | 834 | 855 | 833 | 851 | 41,000 |
2015/08/17 | 890 | 897 | 849 | 849 | 96,000 |
2015/08/14 | 861 | 907 | 861 | 905 | 171,000 |
2015/08/13 | 855 | 870 | 846 | 870 | 81,000 |
2015/08/12 | 850 | 859 | 844 | 853 | 106,000 |
2015/08/11 | 823 | 857 | 823 | 836 | 69,000 |
2015/08/10 | 859 | 873 | 822 | 828 | 90,000 |
2015/08/07 | 860 | 879 | 860 | 873 | 92,000 |
2015/08/06 | 853 | 887 | 850 | 874 | 213,000 |
2015/08/05 | 807 | 883 | 800 | 883 | 285,000 |
2015/08/04 | 786 | 810 | 782 | 810 | 132,000 |
2015/08/03 | 774 | 780 | 770 | 780 | 69,000 |
2015/07/31 | 745 | 767 | 745 | 766 | 99,000 |
2015/07/30 | 747 | 753 | 746 | 746 | 46,000 |
2015/07/29 | 756 | 756 | 745 | 746 | 26,000 |
2015/07/28 | 753 | 753 | 743 | 748 | 66,000 |
2015/07/27 | 760 | 771 | 747 | 754 | 265,000 |
2015/07/24 | 767 | 773 | 750 | 755 | 574,000 |
2015/07/23 | 691 | 697 | 679 | 697 | 109,000 |
2015/07/22 | 657 | 687 | 656 | 681 | 168,000 |
2015/07/21 | 651 | 664 | 651 | 657 | 141,000 |
2015/07/17 | 656 | 659 | 645 | 648 | 90,000 |
2015/07/16 | 653 | 656 | 649 | 656 | 64,000 |
2015/07/15 | 644 | 645 | 639 | 644 | 39,000 |
2015/07/14 | 637 | 649 | 635 | 640 | 67,000 |
2015/07/13 | 633 | 641 | 631 | 633 | 42,000 |
2015/07/10 | 639 | 645 | 630 | 630 | 60,000 |
2015/07/09 | 650 | 650 | 616 | 635 | 60,000 |
2015/07/08 | 675 | 675 | 660 | 660 | 68,000 |
2015/07/07 | 677 | 677 | 673 | 675 | 36,000 |
2015/07/06 | 685 | 685 | 673 | 680 | 29,000 |
2015/07/03 | 683 | 685 | 680 | 680 | 21,000 |
2015/07/02 | 686 | 686 | 681 | 681 | 62,000 |
2015/07/01 | 685 | 687 | 682 | 683 | 101,000 |
2015/06/30 | 681 | 687 | 681 | 683 | 82,000 |
2015/06/29 | 690 | 693 | 685 | 687 | 72,000 |
2015/06/26 | 696 | 699 | 693 | 695 | 30,000 |
2015/06/25 | 696 | 696 | 693 | 694 | 24,000 |
2015/06/24 | 694 | 694 | 693 | 694 | 33,000 |
2015/06/23 | 695 | 695 | 693 | 693 | 38,000 |
2015/06/22 | 699 | 707 | 695 | 695 | 44,000 |
2015/06/19 | 705 | 707 | 698 | 699 | 52,000 |
2015/06/18 | 708 | 708 | 702 | 703 | 34,000 |
2015/06/17 | 709 | 711 | 707 | 708 | 23,000 |
2015/06/16 | 707 | 717 | 707 | 708 | 40,000 |
2015/06/15 | 705 | 707 | 702 | 704 | 18,000 |
2015/06/12 | 705 | 712 | 701 | 701 | 56,000 |
2015/06/11 | 708 | 709 | 705 | 705 | 25,000 |
2015/06/10 | 707 | 711 | 706 | 706 | 43,000 |
2015/06/09 | 708 | 711 | 706 | 706 | 53,000 |
2015/06/08 | 706 | 719 | 706 | 708 | 37,000 |
2015/06/05 | 702 | 707 | 702 | 706 | 25,000 |
2015/06/04 | 712 | 713 | 702 | 702 | 55,000 |
2015/06/03 | 718 | 720 | 712 | 713 | 28,000 |
2015/06/02 | 725 | 725 | 719 | 719 | 24,000 |
2015/06/01 | 718 | 728 | 715 | 725 | 55,000 |
2015/05/29 | 720 | 727 | 717 | 718 | 89,000 |
2015/05/28 | 702 | 727 | 701 | 725 | 121,000 |
2015/05/27 | 693 | 702 | 692 | 702 | 67,000 |
2015/05/26 | 703 | 703 | 694 | 695 | 106,000 |
2015/05/25 | 704 | 708 | 702 | 704 | 61,000 |
2015/05/22 | 713 | 721 | 700 | 704 | 122,000 |
2015/05/21 | 721 | 730 | 713 | 713 | 59,000 |
2015/05/20 | 721 | 725 | 720 | 721 | 48,000 |
2015/05/19 | 735 | 740 | 719 | 719 | 100,000 |
2015/05/18 | 741 | 743 | 731 | 732 | 66,000 |
2015/05/15 | 733 | 737 | 731 | 731 | 26,000 |
2015/05/14 | 742 | 745 | 729 | 729 | 44,000 |
2015/05/13 | 738 | 743 | 738 | 743 | 46,000 |
2015/05/12 | 732 | 738 | 732 | 733 | 51,000 |
2015/05/11 | 738 | 738 | 730 | 732 | 32,000 |
2015/05/08 | 734 | 745 | 732 | 733 | 57,000 |
2015/05/07 | 740 | 747 | 728 | 734 | 77,000 |
2015/05/01 | 739 | 745 | 733 | 740 | 83,000 |
2015/04/30 | 738 | 746 | 736 | 736 | 55,000 |
2015/04/28 | 742 | 750 | 741 | 741 | 63,000 |
2015/04/27 | 770 | 772 | 736 | 740 | 253,000 |
2015/04/24 | 770 | 777 | 767 | 774 | 29,000 |
2015/04/23 | 759 | 769 | 757 | 769 | 73,000 |
2015/04/22 | 768 | 773 | 735 | 743 | 179,000 |
2015/04/21 | 774 | 779 | 767 | 767 | 117,000 |
2015/04/20 | 785 | 793 | 772 | 781 | 102,000 |
2015/04/17 | 799 | 815 | 790 | 800 | 775,000 |
2015/04/16 | 775 | 781 | 765 | 769 | 39,000 |
2015/04/15 | 791 | 795 | 773 | 780 | 69,000 |
2015/04/14 | 792 | 799 | 785 | 797 | 52,000 |
2015/04/13 | 762 | 792 | 762 | 785 | 136,000 |
2015/04/10 | 748 | 779 | 740 | 770 | 92,000 |
2015/04/09 | 750 | 752 | 745 | 749 | 20,000 |
2015/04/08 | 743 | 749 | 742 | 749 | 44,000 |
2015/04/07 | 745 | 752 | 743 | 743 | 29,000 |
2015/04/06 | 752 | 755 | 741 | 749 | 16,000 |
2015/04/03 | 754 | 754 | 742 | 749 | 30,000 |
2015/04/02 | 756 | 756 | 741 | 754 | 55,000 |
2015/04/01 | 760 | 762 | 754 | 757 | 38,000 |
2015/03/31 | 770 | 770 | 758 | 760 | 46,000 |
2015/03/30 | 777 | 782 | 762 | 773 | 45,000 |
2015/03/27 | 769 | 769 | 760 | 769 | 49,000 |
2015/03/26 | 771 | 771 | 760 | 765 | 50,000 |
2015/03/25 | 773 | 775 | 771 | 771 | 26,000 |
2015/03/24 | 791 | 791 | 770 | 772 | 64,000 |
2015/03/23 | 800 | 802 | 791 | 793 | 45,000 |
2015/03/20 | 799 | 809 | 797 | 798 | 40,000 |
2015/03/19 | 800 | 813 | 799 | 805 | 61,000 |
2015/03/18 | 790 | 808 | 790 | 806 | 39,000 |
2015/03/17 | 784 | 807 | 784 | 805 | 77,000 |
2015/03/16 | 784 | 803 | 781 | 781 | 78,000 |
2015/03/13 | 770 | 788 | 764 | 782 | 60,000 |
2015/03/12 | 763 | 768 | 758 | 768 | 73,000 |
2015/03/11 | 759 | 765 | 751 | 756 | 98,000 |
2015/03/10 | 783 | 784 | 755 | 759 | 88,000 |
2015/03/09 | 783 | 799 | 781 | 781 | 92,000 |
2015/03/06 | 811 | 824 | 783 | 783 | 147,000 |
2015/03/05 | 819 | 835 | 810 | 811 | 85,000 |
2015/03/04 | 852 | 852 | 829 | 829 | 70,000 |
2015/03/03 | 843 | 854 | 836 | 854 | 46,000 |
2015/03/02 | 822 | 849 | 822 | 843 | 61,000 |
2015/02/27 | 826 | 827 | 819 | 827 | 46,000 |
2015/02/26 | 826 | 829 | 825 | 826 | 41,000 |
2015/02/25 | 841 | 843 | 832 | 832 | 30,000 |
2015/02/24 | 830 | 847 | 830 | 843 | 39,000 |
2015/02/23 | 849 | 850 | 840 | 844 | 29,000 |
2015/02/20 | 840 | 860 | 833 | 860 | 39,000 |
2015/02/19 | 837 | 839 | 815 | 839 | 61,000 |
2015/02/18 | 837 | 848 | 827 | 840 | 56,000 |
2015/02/17 | 856 | 860 | 834 | 843 | 43,000 |
2015/02/16 | 870 | 876 | 856 | 856 | 50,000 |
2015/02/13 | 876 | 881 | 863 | 868 | 34,000 |
2015/02/12 | 865 | 886 | 865 | 876 | 55,000 |
2015/02/10 | 881 | 895 | 872 | 872 | 36,000 |
2015/02/09 | 896 | 904 | 892 | 896 | 37,000 |
2015/02/06 | 914 | 923 | 896 | 900 | 39,000 |
2015/02/05 | 932 | 946 | 905 | 929 | 53,000 |
2015/02/04 | 926 | 948 | 920 | 947 | 58,000 |
2015/02/03 | 935 | 945 | 926 | 931 | 44,000 |
2015/02/02 | 946 | 950 | 943 | 950 | 19,000 |
2015/01/30 | 926 | 950 | 926 | 950 | 66,000 |
2015/01/29 | 890 | 941 | 869 | 941 | 218,000 |
2015/01/28 | 906 | 930 | 906 | 920 | 49,000 |
2015/01/27 | 894 | 911 | 894 | 904 | 32,000 |
2015/01/26 | 882 | 900 | 882 | 891 | 37,000 |
2015/01/23 | 894 | 894 | 876 | 891 | 34,000 |
2015/01/22 | 902 | 910 | 895 | 896 | 19,000 |
2015/01/21 | 880 | 909 | 880 | 908 | 20,000 |
2015/01/20 | 894 | 909 | 883 | 892 | 22,000 |
2015/01/19 | 891 | 908 | 882 | 905 | 13,000 |
2015/01/16 | 904 | 904 | 889 | 890 | 12,000 |
2015/01/15 | 899 | 914 | 899 | 914 | 21,000 |
2015/01/14 | 901 | 910 | 890 | 902 | 31,000 |
2015/01/13 | 915 | 918 | 913 | 918 | 29,000 |
2015/01/09 | 919 | 923 | 915 | 922 | 24,000 |
2015/01/08 | 894 | 910 | 882 | 910 | 46,000 |
2015/01/07 | 853 | 879 | 853 | 879 | 19,000 |
2015/01/06 | 877 | 892 | 868 | 868 | 64,000 |
2015/01/05 | 907 | 910 | 907 | 907 | 9,000 |