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 |
---|---|---|---|---|---|
2016/12/30 | 703 | 715 | 703 | 712 | 23,900 |
2016/12/29 | 713 | 717 | 707 | 709 | 21,500 |
2016/12/28 | 710 | 714 | 707 | 713 | 10,700 |
2016/12/27 | 704 | 718 | 700 | 714 | 33,900 |
2016/12/26 | 699 | 704 | 696 | 700 | 18,400 |
2016/12/22 | 702 | 702 | 680 | 693 | 11,500 |
2016/12/21 | 695 | 699 | 692 | 696 | 10,700 |
2016/12/20 | 697 | 700 | 691 | 697 | 5,700 |
2016/12/19 | 698 | 702 | 698 | 699 | 3,600 |
2016/12/16 | 703 | 705 | 698 | 703 | 11,400 |
2016/12/15 | 701 | 706 | 701 | 703 | 6,100 |
2016/12/14 | 709 | 714 | 703 | 710 | 26,400 |
2016/12/13 | 701 | 714 | 700 | 711 | 28,300 |
2016/12/12 | 705 | 715 | 680 | 705 | 53,600 |
2016/12/09 | 718 | 718 | 703 | 704 | 23,500 |
2016/12/08 | 689 | 700 | 689 | 697 | 6,100 |
2016/12/07 | 694 | 697 | 687 | 691 | 9,100 |
2016/12/06 | 696 | 703 | 694 | 694 | 9,100 |
2016/12/05 | 697 | 700 | 696 | 696 | 10,800 |
2016/12/02 | 716 | 719 | 710 | 711 | 12,000 |
2016/12/01 | 715 | 742 | 709 | 713 | 23,500 |
2016/11/30 | 708 | 710 | 708 | 709 | 9,900 |
2016/11/29 | 704 | 704 | 693 | 700 | 9,100 |
2016/11/28 | 706 | 713 | 701 | 707 | 42,400 |
2016/11/25 | 700 | 706 | 698 | 705 | 30,100 |
2016/11/24 | 688 | 704 | 688 | 700 | 27,800 |
2016/11/22 | 694 | 698 | 690 | 697 | 4,700 |
2016/11/21 | 683 | 700 | 683 | 694 | 29,700 |
2016/11/18 | 713 | 715 | 701 | 712 | 11,700 |
2016/11/17 | 700 | 716 | 686 | 713 | 29,600 |
2016/11/16 | 685 | 701 | 685 | 700 | 19,800 |
2016/11/15 | 687 | 718 | 679 | 695 | 58,900 |
2016/11/14 | 656 | 681 | 656 | 677 | 22,100 |
2016/11/11 | 644 | 658 | 641 | 658 | 49,500 |
2016/11/10 | 640 | 650 | 634 | 644 | 35,600 |
2016/11/09 | 650 | 657 | 615 | 620 | 54,000 |
2016/11/08 | 654 | 659 | 642 | 650 | 27,400 |
2016/11/07 | 645 | 662 | 645 | 654 | 34,200 |
2016/11/04 | 640 | 648 | 640 | 646 | 17,400 |
2016/11/02 | 650 | 663 | 643 | 648 | 63,000 |
2016/11/01 | 627 | 663 | 627 | 663 | 51,400 |
2016/10/31 | 615 | 627 | 615 | 626 | 27,800 |
2016/10/28 | 612 | 618 | 610 | 614 | 29,700 |
2016/10/27 | 613 | 616 | 609 | 612 | 38,300 |
2016/10/26 | 605 | 620 | 605 | 612 | 26,500 |
2016/10/25 | 591 | 610 | 591 | 604 | 37,900 |
2016/10/24 | 588 | 594 | 587 | 590 | 66,200 |
2016/10/21 | 578 | 593 | 578 | 588 | 79,100 |
2016/10/20 | 571 | 584 | 571 | 578 | 88,800 |
2016/10/19 | 568 | 577 | 568 | 570 | 52,900 |
2016/10/18 | 559 | 575 | 559 | 570 | 106,100 |
2016/10/17 | 575 | 580 | 574 | 575 | 59,600 |
2016/10/14 | 569 | 573 | 566 | 570 | 27,900 |
2016/10/13 | 563 | 567 | 562 | 565 | 64,800 |
2016/10/12 | 566 | 568 | 562 | 562 | 32,400 |
2016/10/11 | 572 | 572 | 560 | 566 | 66,800 |
2016/10/07 | 565 | 569 | 559 | 569 | 23,100 |
2016/10/06 | 567 | 568 | 559 | 566 | 40,100 |
2016/10/05 | 559 | 568 | 559 | 561 | 25,500 |
2016/10/04 | 559 | 563 | 556 | 556 | 48,500 |
2016/10/03 | 561 | 561 | 550 | 559 | 10,800 |
2016/09/30 | 560 | 560 | 553 | 558 | 18,700 |
2016/09/29 | 557 | 560 | 557 | 560 | 5,800 |
2016/09/28 | 554 | 560 | 554 | 556 | 6,300 |
2016/09/27 | 556 | 556 | 548 | 556 | 31,600 |
2016/09/26 | 552 | 557 | 552 | 556 | 1,700 |
2016/09/23 | 550 | 555 | 550 | 552 | 11,800 |
2016/09/21 | 555 | 555 | 550 | 551 | 19,900 |
2016/09/20 | 560 | 564 | 550 | 555 | 13,700 |
2016/09/16 | 551 | 559 | 551 | 555 | 9,800 |
2016/09/15 | 555 | 556 | 548 | 548 | 12,300 |
2016/09/14 | 556 | 565 | 552 | 555 | 21,000 |
2016/09/13 | 560 | 570 | 558 | 564 | 21,300 |
2016/09/12 | 562 | 563 | 559 | 560 | 25,500 |
2016/09/09 | 562 | 570 | 560 | 565 | 37,600 |
2016/09/08 | 564 | 569 | 560 | 566 | 20,200 |
2016/09/07 | 569 | 570 | 567 | 570 | 3,500 |
2016/09/06 | 566 | 569 | 566 | 568 | 1,400 |
2016/09/05 | 565 | 567 | 558 | 566 | 14,800 |
2016/09/02 | 565 | 566 | 560 | 566 | 20,200 |
2016/09/01 | 570 | 571 | 564 | 564 | 15,500 |
2016/08/31 | 563 | 572 | 560 | 569 | 10,500 |
2016/08/30 | 560 | 563 | 550 | 563 | 14,400 |
2016/08/29 | 560 | 569 | 560 | 560 | 7,800 |
2016/08/26 | 566 | 570 | 549 | 560 | 15,400 |
2016/08/25 | 575 | 575 | 565 | 571 | 14,300 |
2016/08/24 | 565 | 572 | 565 | 570 | 7,600 |
2016/08/23 | 566 | 567 | 565 | 566 | 5,500 |
2016/08/22 | 576 | 576 | 565 | 566 | 4,400 |
2016/08/19 | 568 | 570 | 565 | 566 | 5,200 |
2016/08/18 | 568 | 576 | 565 | 568 | 9,000 |
2016/08/17 | 567 | 571 | 565 | 571 | 10,800 |
2016/08/16 | 575 | 575 | 568 | 568 | 3,500 |
2016/08/15 | 578 | 578 | 570 | 576 | 8,000 |
2016/08/12 | 572 | 580 | 568 | 574 | 15,600 |
2016/08/10 | 578 | 580 | 567 | 580 | 5,300 |
2016/08/09 | 577 | 580 | 574 | 578 | 7,100 |
2016/08/08 | 578 | 578 | 568 | 575 | 4,000 |
2016/08/05 | 573 | 573 | 564 | 568 | 2,500 |
2016/08/04 | 579 | 579 | 562 | 568 | 9,300 |
2016/08/03 | 582 | 582 | 567 | 574 | 4,300 |
2016/08/02 | 585 | 590 | 577 | 585 | 14,400 |
2016/08/01 | 576 | 579 | 557 | 575 | 18,900 |
2016/07/29 | 573 | 574 | 567 | 574 | 6,200 |
2016/07/28 | 555 | 584 | 555 | 578 | 21,900 |
2016/07/27 | 551 | 565 | 544 | 552 | 57,600 |
2016/07/26 | 583 | 583 | 576 | 576 | 26,500 |
2016/07/25 | 590 | 590 | 584 | 588 | 13,500 |
2016/07/22 | 595 | 595 | 585 | 590 | 6,400 |
2016/07/21 | 590 | 595 | 590 | 595 | 15,900 |
2016/07/20 | 591 | 598 | 590 | 596 | 16,000 |
2016/07/19 | 583 | 596 | 573 | 596 | 33,300 |
2016/07/15 | 583 | 584 | 576 | 580 | 31,800 |
2016/07/14 | 585 | 585 | 566 | 580 | 11,300 |
2016/07/13 | 590 | 590 | 582 | 585 | 6,900 |
2016/07/12 | 576 | 598 | 572 | 582 | 14,100 |
2016/07/11 | 570 | 590 | 570 | 576 | 29,100 |
2016/07/08 | 590 | 605 | 580 | 580 | 16,400 |
2016/07/07 | 590 | 592 | 585 | 590 | 2,900 |
2016/07/06 | 589 | 594 | 579 | 590 | 9,500 |
2016/07/05 | 604 | 606 | 589 | 590 | 4,700 |
2016/07/04 | 599 | 603 | 595 | 603 | 6,600 |
2016/07/01 | 605 | 605 | 587 | 593 | 10,200 |
2016/06/30 | 599 | 599 | 582 | 584 | 8,600 |
2016/06/29 | 582 | 599 | 561 | 599 | 20,000 |
2016/06/28 | 562 | 603 | 562 | 602 | 10,200 |
2016/06/27 | 557 | 577 | 547 | 572 | 15,700 |
2016/06/24 | 605 | 609 | 521 | 577 | 30,600 |
2016/06/23 | 605 | 610 | 598 | 605 | 6,600 |
2016/06/22 | 612 | 612 | 603 | 612 | 9,500 |
2016/06/21 | 605 | 612 | 592 | 612 | 2,400 |
2016/06/20 | 598 | 602 | 588 | 598 | 8,000 |
2016/06/17 | 582 | 599 | 572 | 588 | 9,000 |
2016/06/16 | 608 | 608 | 580 | 586 | 10,100 |
2016/06/15 | 607 | 625 | 596 | 618 | 5,900 |
2016/06/14 | 630 | 634 | 606 | 607 | 11,100 |
2016/06/13 | 634 | 645 | 627 | 630 | 11,900 |
2016/06/10 | 640 | 640 | 633 | 639 | 9,500 |
2016/06/09 | 640 | 640 | 630 | 640 | 8,300 |
2016/06/08 | 637 | 642 | 636 | 637 | 3,100 |
2016/06/07 | 646 | 646 | 632 | 637 | 6,100 |
2016/06/06 | 612 | 648 | 609 | 648 | 37,200 |
2016/06/03 | 600 | 610 | 599 | 607 | 5,500 |
2016/06/02 | 610 | 610 | 600 | 604 | 15,100 |
2016/06/01 | 617 | 619 | 606 | 616 | 14,300 |
2016/05/31 | 600 | 624 | 600 | 621 | 60,100 |
2016/05/30 | 591 | 602 | 588 | 602 | 28,800 |
2016/05/27 | 593 | 603 | 590 | 591 | 22,100 |
2016/05/26 | 583 | 589 | 576 | 589 | 37,600 |
2016/05/25 | 580 | 582 | 574 | 581 | 22,000 |
2016/05/24 | 576 | 583 | 570 | 575 | 16,000 |
2016/05/23 | 583 | 584 | 573 | 582 | 8,200 |
2016/05/20 | 570 | 581 | 570 | 580 | 22,700 |
2016/05/19 | 572 | 581 | 572 | 576 | 6,700 |
2016/05/18 | 579 | 580 | 570 | 576 | 19,200 |
2016/05/17 | 567 | 579 | 567 | 576 | 16,400 |
2016/05/16 | 567 | 575 | 567 | 570 | 12,000 |
2016/05/13 | 573 | 574 | 566 | 566 | 18,300 |
2016/05/12 | 571 | 578 | 566 | 576 | 8,600 |
2016/05/11 | 580 | 581 | 566 | 570 | 24,300 |
2016/05/10 | 568 | 575 | 564 | 574 | 17,900 |
2016/05/09 | 570 | 578 | 561 | 561 | 23,800 |
2016/05/06 | 584 | 584 | 570 | 570 | 23,500 |
2016/05/02 | 593 | 598 | 578 | 587 | 17,700 |
2016/04/28 | 622 | 626 | 593 | 593 | 35,000 |
2016/04/27 | 580 | 615 | 572 | 612 | 53,600 |
2016/04/26 | 578 | 583 | 575 | 580 | 19,800 |
2016/04/25 | 576 | 579 | 564 | 575 | 54,200 |
2016/04/22 | 559 | 569 | 554 | 558 | 81,200 |
2016/04/21 | 570 | 574 | 556 | 558 | 105,000 |
2016/04/20 | 577 | 577 | 544 | 554 | 85,900 |
2016/04/19 | 570 | 579 | 570 | 570 | 59,200 |
2016/04/18 | 594 | 594 | 579 | 581 | 36,200 |
2016/04/15 | 615 | 616 | 593 | 605 | 69,300 |
2016/04/14 | 611 | 616 | 606 | 613 | 19,000 |
2016/04/13 | 600 | 609 | 597 | 604 | 32,200 |
2016/04/12 | 590 | 621 | 581 | 595 | 33,100 |
2016/04/11 | 601 | 602 | 587 | 595 | 70,100 |
2016/04/08 | 611 | 616 | 600 | 611 | 35,500 |
2016/04/07 | 645 | 645 | 615 | 630 | 29,000 |
2016/04/06 | 633 | 645 | 626 | 645 | 11,100 |
2016/04/05 | 650 | 650 | 637 | 643 | 12,800 |
2016/04/04 | 656 | 656 | 636 | 656 | 13,200 |
2016/04/01 | 675 | 675 | 648 | 665 | 8,200 |
2016/03/31 | 660 | 675 | 652 | 665 | 10,600 |
2016/03/30 | 676 | 677 | 659 | 677 | 3,400 |
2016/03/29 | 670 | 680 | 664 | 672 | 3,500 |
2016/03/28 | 680 | 680 | 673 | 678 | 5,100 |
2016/03/25 | 680 | 683 | 660 | 682 | 8,900 |
2016/03/24 | 675 | 679 | 670 | 679 | 5,700 |
2016/03/23 | 675 | 675 | 651 | 674 | 8,800 |
2016/03/22 | 675 | 676 | 669 | 676 | 5,100 |
2016/03/18 | 665 | 674 | 660 | 669 | 27,200 |
2016/03/17 | 669 | 674 | 663 | 670 | 2,800 |
2016/03/16 | 664 | 668 | 663 | 665 | 4,300 |
2016/03/15 | 664 | 666 | 660 | 664 | 5,400 |
2016/03/14 | 652 | 663 | 647 | 663 | 10,300 |
2016/03/11 | 649 | 653 | 641 | 645 | 4,500 |
2016/03/10 | 640 | 650 | 637 | 649 | 5,700 |
2016/03/09 | 644 | 650 | 632 | 646 | 9,700 |
2016/03/08 | 639 | 645 | 620 | 644 | 14,400 |
2016/03/07 | 639 | 645 | 629 | 639 | 16,500 |
2016/03/04 | 620 | 634 | 619 | 632 | 9,000 |
2016/03/03 | 623 | 632 | 619 | 626 | 7,500 |
2016/03/02 | 640 | 645 | 631 | 633 | 10,800 |
2016/03/01 | 648 | 651 | 624 | 630 | 13,700 |
2016/02/29 | 655 | 663 | 647 | 654 | 8,800 |
2016/02/26 | 679 | 679 | 650 | 658 | 51,600 |
2016/02/25 | 624 | 640 | 623 | 640 | 17,300 |
2016/02/24 | 612 | 625 | 601 | 625 | 16,500 |
2016/02/23 | 627 | 627 | 598 | 612 | 30,700 |
2016/02/22 | 616 | 626 | 606 | 625 | 17,200 |
2016/02/19 | 608 | 617 | 596 | 615 | 15,300 |
2016/02/18 | 610 | 623 | 605 | 615 | 23,500 |
2016/02/17 | 605 | 618 | 593 | 600 | 29,400 |
2016/02/16 | 613 | 614 | 561 | 605 | 16,200 |
2016/02/15 | 551 | 616 | 535 | 603 | 73,700 |
2016/02/12 | 530 | 568 | 520 | 551 | 75,700 |
2016/02/10 | 601 | 611 | 582 | 590 | 60,000 |
2016/02/09 | 629 | 635 | 602 | 611 | 43,400 |
2016/02/08 | 627 | 649 | 626 | 639 | 61,700 |
2016/02/05 | 650 | 651 | 615 | 644 | 26,600 |
2016/02/04 | 645 | 661 | 645 | 660 | 20,800 |
2016/02/03 | 689 | 689 | 638 | 646 | 46,900 |
2016/02/02 | 675 | 690 | 674 | 689 | 13,000 |
2016/02/01 | 697 | 702 | 657 | 680 | 76,000 |
2016/01/29 | 695 | 697 | 655 | 697 | 63,500 |
2016/01/28 | 676 | 700 | 652 | 697 | 142,000 |
2016/01/27 | 730 | 730 | 674 | 675 | 467,900 |
2016/01/26 | 630 | 643 | 624 | 630 | 22,200 |
2016/01/25 | 668 | 674 | 640 | 643 | 19,300 |
2016/01/22 | 649 | 651 | 627 | 650 | 22,500 |
2016/01/21 | 631 | 643 | 619 | 619 | 31,200 |
2016/01/20 | 685 | 691 | 651 | 651 | 35,200 |
2016/01/19 | 679 | 698 | 671 | 685 | 10,500 |
2016/01/18 | 676 | 689 | 670 | 689 | 11,000 |
2016/01/15 | 697 | 708 | 684 | 693 | 32,100 |
2016/01/14 | 715 | 715 | 699 | 710 | 5,600 |
2016/01/13 | 704 | 722 | 704 | 722 | 6,000 |
2016/01/12 | 692 | 725 | 692 | 699 | 26,000 |
2016/01/08 | 700 | 730 | 688 | 707 | 63,300 |
2016/01/07 | 716 | 729 | 708 | 708 | 21,900 |
2016/01/06 | 710 | 729 | 707 | 729 | 23,700 |
2016/01/05 | 722 | 725 | 712 | 712 | 2,300 |
2016/01/04 | 715 | 722 | 706 | 722 | 19,500 |