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