6023 ダイハツディーゼル(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-271051051051051,000105
2001-12-251051051051056,000105
2001-12-219898959511,00095
2001-12-20989896986,00098
2001-12-1910310398985,00098
2001-12-181061061061063,000106
2001-12-171101101101101,000110
2001-12-1411011010510510,000105
2001-12-131151151101105,000110
2001-12-121151151151159,000115
2001-12-111151151151155,000115
2001-12-101101101101104,000110
2001-12-071051051041044,000104
2001-12-0610310610310421,000104
2001-12-051171171171172,000117
2001-12-041201201201207,000120
2001-12-031241241241244,000124
2001-11-301201201201203,000120
2001-11-291201201201204,000120
2001-11-281171171171171,000117
2001-11-271161161161162,000116
2001-11-261161161161163,000116
2001-11-221211211161166,000116
2001-11-211161161161165,000116
2001-11-201161161161162,000116
2001-11-161161161161162,000116
2001-11-151201201161163,000116
2001-11-141231231211214,000121
2001-11-131231231221223,000122
2001-11-091251251251252,000125
2001-11-061251251251254,000125
2001-11-051291291291291,000129
2001-11-011271271261265,000126
2001-10-311271271261265,000126
2001-10-291261261261265,000126
2001-10-251201201201207,000120
2001-10-241201201201202,000120
2001-10-231191201191206,000120
2001-10-221201201191195,000119
2001-10-191191191191193,000119
2001-10-181191191191192,000119
2001-10-171201201201202,000120
2001-10-1612813012813010,000130
2001-10-151211211181185,000118
2001-10-111201201201201,000120
2001-10-101201201201202,000120
2001-10-041181211181213,000121
2001-10-0211011511011512,000115
2001-10-011301301301304,000130
2001-09-261211211201202,000120
2001-09-251301301251259,000125
2001-09-211241241241242,000124
2001-09-191241251241255,000125
2001-09-171201201201201,000120
2001-09-141251251251256,000125
2001-09-131251251251253,000125
2001-09-121301301251254,000125
2001-09-071311311311313,000131
2001-09-061311311301306,000130
2001-09-051331331311313,000131
2001-09-041331401331404,000140
2001-09-0314014013313310,000133
2001-08-271421421421425,000142
2001-08-231351351351352,000135
2001-08-171351351351351,000135
2001-08-161361361301305,000130
2001-08-151361361361361,000136
2001-08-141351351351351,000135
2001-08-081361361361362,000136
2001-08-071351351351354,000135
2001-08-061371371351354,000135
2001-08-021421421361364,000136
2001-08-011401421401423,000142
2001-07-301421421401405,000140
2001-07-271401401401401,000140
2001-07-241401401351377,000137
2001-07-231401401401405,000140
2001-07-181401401401401,000140
2001-07-131501501501505,000150
2001-07-121531531531531,000153
2001-07-1114914914014116,000141
2001-07-101431431431431,000143
2001-07-091431431431433,000143
2001-07-061401401401403,000140
2001-07-041401401401401,000140
2001-07-031431431431433,000143
2001-07-021431431431431,000143
2001-06-281381401381403,000140
2001-06-271421421421422,000142
2001-06-261361361361366,000136
2001-06-251421421421424,000142
2001-06-211401401361366,000136
2001-06-201401401401408,000140
2001-06-191401401401405,000140
2001-06-181401401401405,000140
2001-06-071411411411412,000141
2001-06-0614114514014011,000140
2001-06-051451451411418,000141
2001-06-041451461451455,000145
2001-06-011441451441456,000145
2001-05-3114214214014012,000140
2001-05-301451451441446,000144
2001-05-291451451451452,000145
2001-05-281651651651652,000165
2001-05-2514814814214214,000142
2001-05-241451481451484,000148
2001-05-221481481471484,000148
2001-05-1814415014415011,000150
2001-05-171491491441442,000144
2001-05-161511511511514,000151
2001-05-1514815514714711,000147
2001-05-141481481481482,000148
2001-05-111491491491492,000149
2001-05-1015015014014012,000140
2001-05-091501501501505,000150
2001-05-081501501481507,000150
2001-05-071501501501503,000150
2001-05-021461461461461,000146
2001-05-011451451451451,000145
2001-04-271441441441442,000144
2001-04-261481481481482,000148
2001-04-251481481481485,000148
2001-04-241471471471473,000147
2001-04-231451471451478,000147
2001-04-191431431421434,000143
2001-04-1814214414014319,000143
2001-04-171411411411412,000141
2001-04-161431431411413,000141
2001-04-1314114114014022,000140
2001-04-111381401381404,000140
2001-04-101401401401402,000140
2001-04-061401401391397,000139
2001-04-051381381381382,000138
2001-04-041381381371374,000137
2001-04-031401401401401,000140
2001-04-021451451391397,000139
2001-03-301451451451453,000145
2001-03-291431431371375,000137
2001-03-271451451451456,000145
2001-03-2314514714014710,000147
2001-03-211371371361364,000136
2001-03-191401401401401,000140
2001-03-161401401401403,000140
2001-03-151401401351354,000135
2001-03-141401401401401,000140
2001-03-131421451391395,000139
2001-03-091451451451452,000145
2001-03-071491491491491,000149
2001-03-061491491491493,000149
2001-03-051371371371371,000137
2001-03-0114914914114116,000141
2001-02-281431431431431,000143
2001-02-271451451451451,000145
2001-02-261501501501502,000150
2001-02-231491491491494,000149
2001-02-221451451451458,000145
2001-02-211451451451451,000145
2001-02-191411411411415,000141
2001-02-1614215014015012,000150
2001-02-1514214214114110,000141
2001-02-141401451401455,000145
2001-02-131501501401408,000140
2001-02-0615116015115612,000156
2001-02-05141142141142101,000142
2001-02-0215015014214212,000142
2001-02-011471471471475,000147
2001-01-311481481471474,000147
2001-01-301441441401405,000140
2001-01-291401431401436,000143
2001-01-261361361361361,000136
2001-01-251401401351358,000135
2001-01-241351351351353,000135
2001-01-191311321311322,000132
2001-01-181301301301301,000130
2001-01-161271271271272,000127
2001-01-151271271271272,000127
2001-01-1213013012512525,000125
2001-01-111391391251254,000125
2001-01-1013213213013127,000131
2001-01-0914014013913910,000139
2001-01-051401401401402,000140
2001-01-041401401401407,000140

分割・併合履歴 : なし