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 |
---|---|---|---|---|---|
2017/12/29 | 810 | 812 | 805 | 810 | 9,500 |
2017/12/28 | 797 | 810 | 797 | 803 | 8,600 |
2017/12/27 | 798 | 805 | 796 | 802 | 7,800 |
2017/12/26 | 802 | 803 | 792 | 796 | 10,300 |
2017/12/25 | 801 | 803 | 795 | 800 | 9,300 |
2017/12/22 | 770 | 793 | 770 | 793 | 14,800 |
2017/12/21 | 770 | 775 | 764 | 773 | 28,100 |
2017/12/20 | 800 | 817 | 767 | 767 | 49,800 |
2017/12/19 | 817 | 820 | 794 | 795 | 34,300 |
2017/12/18 | 830 | 830 | 820 | 827 | 5,200 |
2017/12/15 | 836 | 836 | 822 | 828 | 5,500 |
2017/12/14 | 834 | 837 | 832 | 837 | 1,600 |
2017/12/13 | 841 | 847 | 835 | 835 | 2,300 |
2017/12/12 | 834 | 854 | 830 | 846 | 9,200 |
2017/12/11 | 844 | 844 | 822 | 830 | 10,700 |
2017/12/08 | 849 | 849 | 837 | 844 | 7,100 |
2017/12/07 | 808 | 836 | 808 | 834 | 7,800 |
2017/12/06 | 823 | 825 | 812 | 812 | 7,100 |
2017/12/05 | 822 | 829 | 811 | 827 | 5,500 |
2017/12/04 | 827 | 835 | 825 | 829 | 8,100 |
2017/12/01 | 827 | 831 | 827 | 827 | 3,900 |
2017/11/30 | 820 | 830 | 810 | 822 | 20,600 |
2017/11/29 | 831 | 837 | 816 | 828 | 29,100 |
2017/11/28 | 860 | 862 | 838 | 842 | 23,100 |
2017/11/27 | 869 | 885 | 863 | 863 | 24,300 |
2017/11/24 | 847 | 877 | 842 | 876 | 34,700 |
2017/11/22 | 840 | 851 | 830 | 847 | 25,300 |
2017/11/21 | 830 | 867 | 828 | 840 | 66,800 |
2017/11/20 | 784 | 818 | 784 | 816 | 24,900 |
2017/11/17 | 795 | 798 | 785 | 787 | 25,700 |
2017/11/16 | 805 | 813 | 794 | 795 | 40,000 |
2017/11/15 | 843 | 846 | 812 | 816 | 25,500 |
2017/11/14 | 852 | 857 | 842 | 853 | 36,700 |
2017/11/13 | 865 | 872 | 854 | 854 | 48,100 |
2017/11/10 | 840 | 875 | 840 | 866 | 10,500 |
2017/11/09 | 866 | 879 | 855 | 855 | 28,100 |
2017/11/08 | 855 | 879 | 851 | 868 | 41,700 |
2017/11/07 | 856 | 860 | 846 | 859 | 21,600 |
2017/11/06 | 860 | 873 | 850 | 857 | 28,300 |
2017/11/02 | 861 | 863 | 831 | 862 | 22,800 |
2017/11/01 | 854 | 861 | 847 | 860 | 26,300 |
2017/10/31 | 876 | 879 | 854 | 859 | 41,200 |
2017/10/30 | 855 | 880 | 854 | 867 | 105,400 |
2017/10/27 | 842 | 842 | 832 | 836 | 18,100 |
2017/10/26 | 811 | 842 | 808 | 842 | 81,100 |
2017/10/25 | 824 | 825 | 815 | 819 | 15,600 |
2017/10/24 | 814 | 824 | 811 | 824 | 34,400 |
2017/10/23 | 815 | 815 | 800 | 804 | 20,500 |
2017/10/20 | 817 | 817 | 798 | 800 | 27,300 |
2017/10/19 | 800 | 817 | 797 | 813 | 27,300 |
2017/10/18 | 803 | 815 | 790 | 800 | 124,200 |
2017/10/17 | 888 | 888 | 816 | 825 | 756,100 |
2017/10/16 | 739 | 740 | 734 | 738 | 18,000 |
2017/10/13 | 726 | 735 | 726 | 733 | 4,300 |
2017/10/12 | 725 | 735 | 725 | 728 | 7,600 |
2017/10/11 | 729 | 730 | 724 | 729 | 7,600 |
2017/10/10 | 734 | 738 | 728 | 736 | 21,100 |
2017/10/06 | 725 | 734 | 725 | 734 | 9,300 |
2017/10/05 | 729 | 730 | 716 | 726 | 28,900 |
2017/10/04 | 724 | 728 | 721 | 725 | 6,900 |
2017/10/03 | 729 | 729 | 721 | 722 | 2,900 |
2017/10/02 | 728 | 729 | 725 | 729 | 1,500 |
2017/09/29 | 720 | 727 | 717 | 721 | 8,600 |
2017/09/28 | 723 | 725 | 720 | 721 | 6,700 |
2017/09/27 | 713 | 736 | 712 | 726 | 7,600 |
2017/09/26 | 715 | 722 | 710 | 710 | 18,400 |
2017/09/25 | 718 | 718 | 707 | 712 | 47,400 |
2017/09/22 | 712 | 718 | 708 | 716 | 11,500 |
2017/09/21 | 721 | 721 | 710 | 718 | 14,800 |
2017/09/20 | 722 | 726 | 717 | 725 | 9,600 |
2017/09/19 | 724 | 733 | 717 | 724 | 12,700 |
2017/09/15 | 717 | 720 | 708 | 714 | 20,700 |
2017/09/14 | 711 | 719 | 709 | 717 | 9,900 |
2017/09/13 | 718 | 725 | 709 | 718 | 6,500 |
2017/09/12 | 707 | 728 | 707 | 719 | 14,000 |
2017/09/11 | 702 | 705 | 697 | 705 | 39,800 |
2017/09/08 | 704 | 708 | 700 | 700 | 5,900 |
2017/09/07 | 700 | 710 | 700 | 709 | 16,200 |
2017/09/06 | 698 | 702 | 689 | 698 | 5,800 |
2017/09/05 | 714 | 714 | 698 | 704 | 5,500 |
2017/09/04 | 729 | 729 | 714 | 714 | 2,000 |
2017/09/01 | 718 | 735 | 717 | 729 | 9,300 |
2017/08/31 | 725 | 728 | 686 | 711 | 14,900 |
2017/08/30 | 735 | 735 | 724 | 725 | 4,100 |
2017/08/29 | 731 | 735 | 722 | 727 | 7,100 |
2017/08/28 | 718 | 731 | 713 | 731 | 13,100 |
2017/08/25 | 718 | 722 | 703 | 710 | 7,800 |
2017/08/24 | 718 | 723 | 711 | 722 | 8,400 |
2017/08/23 | 726 | 728 | 718 | 718 | 5,400 |
2017/08/22 | 715 | 729 | 715 | 726 | 3,600 |
2017/08/21 | 721 | 726 | 715 | 715 | 6,800 |
2017/08/18 | 721 | 727 | 718 | 727 | 4,600 |
2017/08/17 | 726 | 728 | 725 | 727 | 6,100 |
2017/08/16 | 722 | 731 | 719 | 723 | 5,900 |
2017/08/15 | 726 | 729 | 720 | 726 | 2,500 |
2017/08/14 | 723 | 731 | 713 | 730 | 10,000 |
2017/08/10 | 727 | 731 | 727 | 730 | 2,600 |
2017/08/09 | 735 | 736 | 729 | 730 | 16,500 |
2017/08/08 | 726 | 732 | 721 | 731 | 9,600 |
2017/08/07 | 735 | 735 | 727 | 734 | 9,100 |
2017/08/04 | 722 | 733 | 722 | 731 | 5,800 |
2017/08/03 | 722 | 732 | 715 | 730 | 13,400 |
2017/08/02 | 710 | 724 | 708 | 718 | 13,200 |
2017/08/01 | 715 | 720 | 709 | 712 | 24,800 |
2017/07/31 | 719 | 721 | 711 | 714 | 2,900 |
2017/07/28 | 719 | 739 | 719 | 721 | 12,100 |
2017/07/27 | 720 | 740 | 714 | 732 | 54,600 |
2017/07/26 | 706 | 716 | 704 | 711 | 21,500 |
2017/07/25 | 713 | 713 | 701 | 706 | 15,500 |
2017/07/24 | 701 | 710 | 699 | 706 | 10,800 |
2017/07/21 | 703 | 704 | 686 | 688 | 53,900 |
2017/07/20 | 700 | 720 | 698 | 712 | 8,600 |
2017/07/19 | 707 | 709 | 693 | 693 | 8,300 |
2017/07/18 | 702 | 710 | 700 | 707 | 8,800 |
2017/07/14 | 705 | 713 | 705 | 707 | 1,900 |
2017/07/13 | 708 | 717 | 703 | 717 | 5,200 |
2017/07/12 | 719 | 720 | 715 | 719 | 900 |
2017/07/11 | 719 | 721 | 705 | 717 | 13,900 |
2017/07/10 | 713 | 714 | 703 | 714 | 13,200 |
2017/07/07 | 702 | 702 | 691 | 694 | 5,100 |
2017/07/06 | 698 | 701 | 691 | 701 | 12,100 |
2017/07/05 | 687 | 696 | 687 | 696 | 9,900 |
2017/07/04 | 681 | 688 | 680 | 688 | 6,700 |
2017/07/03 | 688 | 688 | 680 | 681 | 8,400 |
2017/06/30 | 679 | 680 | 677 | 678 | 1,900 |
2017/06/29 | 680 | 681 | 677 | 681 | 5,100 |
2017/06/28 | 680 | 680 | 677 | 677 | 5,300 |
2017/06/27 | 687 | 687 | 680 | 682 | 2,800 |
2017/06/26 | 684 | 686 | 676 | 684 | 7,100 |
2017/06/23 | 678 | 683 | 674 | 681 | 9,500 |
2017/06/22 | 671 | 677 | 671 | 677 | 4,000 |
2017/06/21 | 676 | 677 | 671 | 673 | 6,800 |
2017/06/20 | 676 | 682 | 673 | 676 | 9,600 |
2017/06/19 | 679 | 680 | 673 | 676 | 6,300 |
2017/06/16 | 672 | 680 | 672 | 679 | 2,200 |
2017/06/15 | 671 | 680 | 671 | 676 | 2,900 |
2017/06/14 | 670 | 676 | 670 | 674 | 2,500 |
2017/06/13 | 670 | 677 | 670 | 674 | 5,300 |
2017/06/12 | 679 | 679 | 670 | 671 | 4,000 |
2017/06/09 | 680 | 682 | 674 | 677 | 2,300 |
2017/06/08 | 680 | 684 | 680 | 680 | 2,000 |
2017/06/07 | 673 | 686 | 672 | 681 | 9,500 |
2017/06/06 | 680 | 681 | 670 | 673 | 10,600 |
2017/06/05 | 675 | 681 | 670 | 677 | 14,000 |
2017/06/02 | 673 | 679 | 673 | 675 | 5,200 |
2017/06/01 | 680 | 680 | 672 | 673 | 12,600 |
2017/05/31 | 671 | 677 | 671 | 674 | 2,000 |
2017/05/30 | 671 | 676 | 668 | 670 | 5,700 |
2017/05/29 | 670 | 678 | 670 | 670 | 1,100 |
2017/05/26 | 675 | 678 | 669 | 670 | 5,400 |
2017/05/25 | 681 | 681 | 671 | 675 | 8,900 |
2017/05/24 | 674 | 681 | 671 | 681 | 5,100 |
2017/05/23 | 673 | 680 | 669 | 674 | 6,900 |
2017/05/22 | 678 | 680 | 670 | 674 | 15,000 |
2017/05/19 | 677 | 678 | 671 | 677 | 9,600 |
2017/05/18 | 669 | 676 | 669 | 676 | 7,200 |
2017/05/17 | 682 | 682 | 671 | 671 | 13,300 |
2017/05/16 | 681 | 683 | 680 | 680 | 8,900 |
2017/05/15 | 680 | 685 | 678 | 682 | 4,500 |
2017/05/12 | 685 | 694 | 680 | 684 | 19,900 |
2017/05/11 | 700 | 701 | 680 | 700 | 33,800 |
2017/05/10 | 705 | 710 | 700 | 704 | 45,300 |
2017/05/09 | 716 | 717 | 700 | 707 | 54,400 |
2017/05/08 | 716 | 725 | 716 | 717 | 14,900 |
2017/05/02 | 719 | 720 | 714 | 720 | 10,500 |
2017/05/01 | 712 | 719 | 709 | 719 | 14,500 |
2017/04/28 | 711 | 726 | 705 | 719 | 26,900 |
2017/04/27 | 720 | 720 | 710 | 711 | 43,900 |
2017/04/26 | 723 | 723 | 715 | 716 | 16,200 |
2017/04/25 | 719 | 719 | 716 | 719 | 10,200 |
2017/04/24 | 716 | 719 | 714 | 716 | 4,600 |
2017/04/21 | 711 | 717 | 709 | 713 | 5,900 |
2017/04/20 | 724 | 724 | 709 | 715 | 13,100 |
2017/04/19 | 716 | 728 | 711 | 724 | 16,700 |
2017/04/18 | 715 | 745 | 691 | 711 | 51,900 |
2017/04/17 | 680 | 691 | 680 | 682 | 12,900 |
2017/04/14 | 676 | 680 | 671 | 677 | 9,800 |
2017/04/13 | 676 | 678 | 663 | 677 | 11,800 |
2017/04/12 | 694 | 694 | 677 | 678 | 29,000 |
2017/04/11 | 689 | 709 | 689 | 691 | 15,800 |
2017/04/10 | 696 | 696 | 689 | 692 | 7,900 |
2017/04/07 | 698 | 698 | 696 | 696 | 13,800 |
2017/04/06 | 692 | 702 | 692 | 701 | 13,700 |
2017/04/05 | 699 | 708 | 690 | 700 | 24,800 |
2017/04/04 | 699 | 701 | 682 | 689 | 19,900 |
2017/04/03 | 700 | 731 | 697 | 699 | 51,400 |
2017/03/31 | 697 | 717 | 690 | 690 | 19,200 |
2017/03/30 | 691 | 723 | 691 | 691 | 42,300 |
2017/03/29 | 690 | 695 | 689 | 692 | 13,600 |
2017/03/28 | 694 | 695 | 690 | 695 | 5,300 |
2017/03/27 | 697 | 697 | 691 | 692 | 2,000 |
2017/03/24 | 693 | 699 | 692 | 695 | 9,800 |
2017/03/23 | 690 | 693 | 690 | 693 | 8,100 |
2017/03/22 | 690 | 691 | 690 | 691 | 14,400 |
2017/03/21 | 692 | 695 | 690 | 690 | 22,800 |
2017/03/17 | 695 | 697 | 681 | 692 | 13,300 |
2017/03/16 | 699 | 699 | 695 | 697 | 8,300 |
2017/03/15 | 706 | 712 | 700 | 701 | 20,700 |
2017/03/14 | 711 | 715 | 706 | 709 | 8,400 |
2017/03/13 | 706 | 712 | 706 | 711 | 7,100 |
2017/03/10 | 696 | 717 | 690 | 716 | 27,400 |
2017/03/09 | 689 | 704 | 683 | 695 | 23,100 |
2017/03/08 | 673 | 676 | 668 | 676 | 8,400 |
2017/03/07 | 668 | 673 | 664 | 670 | 8,000 |
2017/03/06 | 663 | 665 | 654 | 665 | 9,600 |
2017/03/03 | 655 | 662 | 654 | 660 | 24,000 |
2017/03/02 | 662 | 662 | 653 | 658 | 3,700 |
2017/03/01 | 658 | 665 | 653 | 657 | 33,300 |
2017/02/28 | 650 | 655 | 649 | 652 | 5,300 |
2017/02/27 | 652 | 655 | 650 | 651 | 3,700 |
2017/02/24 | 653 | 654 | 648 | 654 | 7,500 |
2017/02/23 | 647 | 654 | 643 | 654 | 32,500 |
2017/02/22 | 655 | 655 | 643 | 647 | 40,400 |
2017/02/21 | 651 | 660 | 643 | 653 | 39,900 |
2017/02/20 | 655 | 655 | 645 | 650 | 13,200 |
2017/02/17 | 661 | 661 | 648 | 652 | 35,800 |
2017/02/16 | 656 | 662 | 646 | 662 | 12,100 |
2017/02/15 | 660 | 660 | 642 | 656 | 56,900 |
2017/02/14 | 662 | 662 | 640 | 658 | 50,600 |
2017/02/13 | 667 | 668 | 658 | 662 | 25,900 |
2017/02/10 | 666 | 666 | 654 | 660 | 7,400 |
2017/02/09 | 665 | 670 | 654 | 657 | 17,200 |
2017/02/08 | 661 | 665 | 656 | 662 | 16,300 |
2017/02/07 | 667 | 668 | 656 | 664 | 10,500 |
2017/02/06 | 664 | 665 | 657 | 665 | 7,800 |
2017/02/03 | 673 | 673 | 656 | 668 | 12,200 |
2017/02/02 | 673 | 674 | 670 | 672 | 7,300 |
2017/02/01 | 677 | 677 | 671 | 674 | 13,300 |
2017/01/31 | 683 | 683 | 678 | 678 | 2,700 |
2017/01/30 | 681 | 685 | 680 | 684 | 4,700 |
2017/01/27 | 692 | 695 | 688 | 691 | 3,900 |
2017/01/26 | 688 | 700 | 687 | 691 | 21,100 |
2017/01/25 | 690 | 690 | 682 | 688 | 12,400 |
2017/01/24 | 684 | 684 | 675 | 684 | 11,900 |
2017/01/23 | 690 | 690 | 677 | 685 | 5,300 |
2017/01/20 | 689 | 694 | 676 | 688 | 12,000 |
2017/01/19 | 683 | 694 | 683 | 693 | 6,200 |
2017/01/18 | 695 | 695 | 686 | 690 | 8,100 |
2017/01/17 | 698 | 702 | 697 | 698 | 7,500 |
2017/01/16 | 708 | 708 | 695 | 700 | 17,200 |
2017/01/13 | 704 | 713 | 704 | 708 | 6,100 |
2017/01/12 | 709 | 712 | 707 | 710 | 5,600 |
2017/01/11 | 713 | 715 | 707 | 710 | 10,700 |
2017/01/10 | 706 | 713 | 706 | 713 | 1,500 |
2017/01/06 | 708 | 717 | 708 | 713 | 4,400 |
2017/01/05 | 717 | 732 | 712 | 715 | 41,200 |
2017/01/04 | 715 | 715 | 711 | 714 | 8,800 |