6023 ダイハツディーゼル(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 458 | 461 | 447 | 456 | 94,700 | 456 |
2022-05-18 | 462 | 466 | 462 | 465 | 23,500 | 465 |
2022-05-17 | 461 | 462 | 458 | 458 | 61,600 | 458 |
2022-05-16 | 467 | 467 | 459 | 461 | 35,300 | 461 |
2022-05-13 | 456 | 463 | 452 | 460 | 82,700 | 460 |
2022-05-12 | 468 | 468 | 455 | 456 | 95,300 | 456 |
2022-05-11 | 471 | 474 | 468 | 468 | 60,900 | 468 |
2022-05-10 | 477 | 477 | 468 | 474 | 114,400 | 474 |
2022-05-09 | 480 | 483 | 477 | 479 | 94,400 | 479 |
2022-05-06 | 485 | 487 | 478 | 480 | 206,500 | 480 |
2022-05-02 | 494 | 494 | 485 | 491 | 102,800 | 491 |
2022-04-28 | 472 | 506 | 467 | 491 | 278,700 | 491 |
2022-04-27 | 475 | 475 | 465 | 474 | 144,300 | 474 |
2022-04-26 | 488 | 494 | 480 | 482 | 137,600 | 482 |
2022-04-25 | 485 | 491 | 480 | 488 | 115,400 | 488 |
2022-04-22 | 502 | 505 | 484 | 499 | 337,600 | 499 |
2022-04-21 | 520 | 523 | 515 | 518 | 77,300 | 518 |
2022-04-20 | 512 | 525 | 504 | 520 | 97,700 | 520 |
2022-04-19 | 507 | 514 | 504 | 509 | 78,600 | 509 |
2022-04-18 | 493 | 507 | 491 | 503 | 157,500 | 503 |
2022-04-15 | 479 | 490 | 476 | 488 | 76,900 | 488 |
2022-04-14 | 475 | 487 | 473 | 484 | 62,900 | 484 |
2022-04-13 | 461 | 474 | 461 | 468 | 52,500 | 468 |
2022-04-12 | 464 | 467 | 460 | 460 | 56,700 | 460 |
2022-04-11 | 462 | 470 | 462 | 469 | 22,200 | 469 |
2022-04-08 | 464 | 469 | 460 | 460 | 56,700 | 460 |
2022-04-07 | 470 | 470 | 460 | 467 | 50,100 | 467 |
2022-04-06 | 486 | 486 | 470 | 470 | 79,600 | 470 |
2022-04-05 | 496 | 500 | 486 | 486 | 34,000 | 486 |
2022-04-04 | 496 | 498 | 483 | 496 | 61,000 | 496 |
2022-04-01 | 502 | 502 | 495 | 496 | 40,500 | 496 |
2022-03-31 | 492 | 512 | 492 | 508 | 118,900 | 508 |
2022-03-30 | 501 | 501 | 487 | 490 | 70,300 | 490 |
2022-03-29 | 498 | 508 | 497 | 508 | 70,600 | 508 |
2022-03-28 | 502 | 504 | 496 | 497 | 110,100 | 497 |
2022-03-25 | 490 | 504 | 487 | 502 | 88,300 | 502 |
2022-03-24 | 486 | 491 | 479 | 489 | 150,600 | 489 |
2022-03-23 | 495 | 497 | 485 | 488 | 106,700 | 488 |
2022-03-22 | 499 | 499 | 490 | 490 | 66,900 | 490 |
2022-03-18 | 476 | 496 | 476 | 496 | 72,800 | 496 |
2022-03-17 | 478 | 480 | 472 | 473 | 62,500 | 473 |
2022-03-16 | 472 | 478 | 471 | 472 | 62,700 | 472 |
2022-03-15 | 480 | 480 | 470 | 470 | 46,800 | 470 |
2022-03-14 | 472 | 482 | 469 | 481 | 42,500 | 481 |
2022-03-11 | 462 | 475 | 458 | 474 | 55,900 | 474 |
2022-03-10 | 460 | 469 | 460 | 468 | 64,900 | 468 |
2022-03-09 | 456 | 461 | 453 | 455 | 41,100 | 455 |
2022-03-08 | 462 | 469 | 456 | 457 | 71,300 | 457 |
2022-03-07 | 485 | 485 | 464 | 470 | 65,700 | 470 |
2022-03-04 | 500 | 500 | 486 | 489 | 49,700 | 489 |
2022-03-03 | 495 | 502 | 494 | 501 | 44,500 | 501 |
2022-03-02 | 501 | 501 | 491 | 492 | 91,300 | 492 |
2022-03-01 | 510 | 510 | 502 | 503 | 116,400 | 503 |
2022-02-28 | 508 | 514 | 506 | 512 | 58,200 | 512 |
2022-02-25 | 516 | 519 | 504 | 505 | 57,100 | 505 |
2022-02-24 | 514 | 522 | 510 | 522 | 85,900 | 522 |
2022-02-22 | 520 | 520 | 512 | 518 | 26,800 | 518 |
2022-02-21 | 527 | 527 | 518 | 520 | 39,100 | 520 |
2022-02-18 | 528 | 538 | 524 | 534 | 32,100 | 534 |
2022-02-17 | 537 | 542 | 532 | 535 | 35,900 | 535 |
2022-02-16 | 537 | 541 | 533 | 540 | 37,000 | 540 |
2022-02-15 | 539 | 541 | 533 | 536 | 55,200 | 536 |
2022-02-14 | 550 | 550 | 536 | 541 | 39,200 | 541 |
2022-02-10 | 550 | 557 | 545 | 557 | 120,200 | 557 |
2022-02-09 | 534 | 558 | 534 | 551 | 82,700 | 551 |
2022-02-08 | 540 | 542 | 529 | 534 | 59,700 | 534 |
2022-02-07 | 548 | 548 | 539 | 542 | 25,200 | 542 |
2022-02-04 | 547 | 554 | 540 | 553 | 52,600 | 553 |
2022-02-03 | 548 | 554 | 537 | 549 | 53,000 | 549 |
2022-02-02 | 521 | 557 | 521 | 553 | 70,100 | 553 |
2022-02-01 | 562 | 563 | 514 | 515 | 119,500 | 515 |
2022-01-31 | 535 | 542 | 529 | 535 | 39,000 | 535 |
2022-01-28 | 542 | 542 | 531 | 541 | 32,200 | 541 |
2022-01-27 | 550 | 550 | 522 | 522 | 43,400 | 522 |
2022-01-26 | 538 | 548 | 537 | 546 | 17,800 | 546 |
2022-01-25 | 553 | 555 | 530 | 536 | 59,400 | 536 |
2022-01-24 | 534 | 553 | 533 | 551 | 47,900 | 551 |
2022-01-21 | 544 | 544 | 533 | 538 | 30,500 | 538 |
2022-01-20 | 534 | 553 | 530 | 553 | 36,900 | 553 |
2022-01-19 | 533 | 549 | 531 | 540 | 64,700 | 540 |
2022-01-18 | 560 | 561 | 537 | 541 | 37,000 | 541 |
2022-01-17 | 572 | 576 | 552 | 558 | 43,400 | 558 |
2022-01-14 | 576 | 580 | 563 | 570 | 50,700 | 570 |
2022-01-13 | 571 | 588 | 571 | 586 | 68,400 | 586 |
2022-01-12 | 577 | 580 | 568 | 575 | 57,600 | 575 |
2022-01-11 | 567 | 578 | 560 | 577 | 46,300 | 577 |
2022-01-07 | 574 | 574 | 557 | 565 | 51,800 | 565 |
2022-01-06 | 543 | 568 | 535 | 568 | 106,700 | 568 |
2022-01-05 | 524 | 559 | 521 | 556 | 134,800 | 556 |
2022-01-04 | 525 | 528 | 513 | 522 | 38,500 | 522 |
分割・併合履歴 : なし