6023 ダイハツディーゼル(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309089159089159,000915
2014-12-2990792490791323,000913
2014-12-2689992188692129,000921
2014-12-2589891588488422,000884
2014-12-2490992490990917,000909
2014-12-2291792290592219,000922
2014-12-1990791389491228,000912
2014-12-1887790187789719,000897
2014-12-1788089787588510,000885
2014-12-1689889888888818,000888
2014-12-1589790288889916,000899
2014-12-1289191688889720,000897
2014-12-1190591490090623,000906
2014-12-1094795291393539,000935
2014-12-0996097095395336,000953
2014-12-0893997193997052,000970
2014-12-0593095091194382,000943
2014-12-04915939867930125,000930
2014-12-03924930910915118,000915
2014-12-02853910852910105,000910
2014-12-0183284783284186,000841
2014-11-2883984682882858,000828
2014-11-2786087084484467,000844
2014-11-2687288886986981,000869
2014-11-2589490088788762,000887
2014-11-2192392590390983,000909
2014-11-2094094690890835,000908
2014-11-1994795094394542,000945
2014-11-1894594892694526,000945
2014-11-1794794792593831,000938
2014-11-1495796093393349,000933
2014-11-1394395093995049,000950
2014-11-1293695093693943,000939
2014-11-1192694892193573,000935
2014-11-1092694192093535,000935
2014-11-0791893691792439,000924
2014-11-0690090689189332,000893
2014-11-0589891989290231,000902
2014-11-0496196891191176,000911
2014-10-3186192486091189,000911
2014-10-3082085282085143,000851
2014-10-2985785782182933,000829
2014-10-2886387684186018,000860
2014-10-2784386084385817,000858
2014-10-2484384384384311,000843
2014-10-2385986684284927,000849
2014-10-2286088086087724,000877
2014-10-2187889586086747,000867
2014-10-2083287983287848,000878
2014-10-1785086081081762,000817
2014-10-1685087284085342,000853
2014-10-1588288285286575,000865
2014-10-1485091883189870,000898
2014-10-1083289883287557,000875
2014-10-0988289087587728,000877
2014-10-0888388686988624,000886
2014-10-0789390589089043,000890
2014-10-0686390086389328,000893
2014-10-0385585984785641,000856
2014-10-0289989986287041,000870
2014-10-0187792187390592,000905
2014-09-30865887865883116,000883
2014-09-2987587584187073,000870
2014-09-2683088682687580,000875
2014-09-2581183581083173,000831
2014-09-2479482979382656,000826
2014-09-2277380977080969,000809
2014-09-1975976275376238,000762
2014-09-1873475473475461,000754
2014-09-1774674673974045,000740
2014-09-1674174874074635,000746
2014-09-1272474972473945,000739
2014-09-1168771968771931,000719
2014-09-106976986856908,000690
2014-09-0968569367869341,000693
2014-09-0869069066968330,000683
2014-09-0571071568369365,000693
2014-09-0471071970071045,000710
2014-09-0371771770170917,000709
2014-09-0272072571371634,000716
2014-09-0171372070971945,000719
2014-08-2969770769170440,000704
2014-08-2869569968569745,000697
2014-08-2767869067668943,000689
2014-08-2666667066367028,000670
2014-08-2564966064565631,000656
2014-08-2264064063464014,000640
2014-08-2163163863163616,000636
2014-08-2062663461863420,000634
2014-08-196236236226236,000623
2014-08-1862663062062817,000628
2014-08-1562563362462623,000626
2014-08-1463363562563522,000635
2014-08-136396406346407,000640
2014-08-126326376326328,000632
2014-08-1163765863764017,000640
2014-08-0863664862762835,000628
2014-08-0761865761865637,000656
2014-08-0661262561161631,000616
2014-08-0563963963063013,000630
2014-08-0464564963963916,000639
2014-08-0164566164565031,000650
2014-07-3166366365265547,000655
2014-07-3066268966268447,000684
2014-07-2965867464567065,000670
2014-07-286486486456489,000648
2014-07-2564865564464838,000648
2014-07-2464564964464714,000647
2014-07-2366066065165216,000652
2014-07-2267267266566516,000665
2014-07-1866768466767538,000675
2014-07-176876956856875,000687
2014-07-1668769868769512,000695
2014-07-1567368767368718,000687
2014-07-1468468567567512,000675
2014-07-116866866826845,000684
2014-07-1069069068168620,000686
2014-07-0969770368068024,000680
2014-07-0870071369870416,000704
2014-07-0770471270471026,000710
2014-07-0470270769870713,000707
2014-07-0370371070270214,000702
2014-07-0271471470471436,000714
2014-07-0169870469270417,000704
2014-06-306846946836928,000692
2014-06-2770670667869436,000694
2014-06-2671771769070520,000705
2014-06-2571271271071013,000710
2014-06-2470971270971211,000712
2014-06-2370371969969928,000699
2014-06-2069970069870019,000700
2014-06-1971171170170228,000702
2014-06-1870371969771441,000714
2014-06-1771872070070940,000709
2014-06-1670072469271746,000717
2014-06-1368970568570572,000705
2014-06-1269069468868851,000688
2014-06-1170370369169645,000696
2014-06-1071371771071238,000712
2014-06-0973173171872457,000724
2014-06-0674174173473821,000738
2014-06-0575575573975035,000750
2014-06-0474575573674633,000746
2014-06-0374075573274647,000746
2014-06-0275775974074215,000742
2014-05-3077077175775735,000757
2014-05-2974776073776067,000760
2014-05-2873074773074784,000747
2014-05-2772974072673474,000734
2014-05-2671072771072752,000727
2014-05-2372672671071050,000710
2014-05-2272172770771634,000716
2014-05-2170471369571339,000713
2014-05-2070171069069453,000694
2014-05-1972672669069256,000692
2014-05-1672573870773862,000738
2014-05-1570973370572792,000727
2014-05-1470071269370258,000702
2014-05-1373573569469964,000699
2014-05-1272574171972599,000725
2014-05-09724736704716141,000716
2014-05-08689725689717189,000717
2014-05-0768268666468656,000686
2014-05-0267068666368694,000686
2014-05-0167167665667068,000670
2014-04-30672689643672199,000672
2014-04-28607665607656239,000656
2014-04-25575614575606204,000606
2014-04-24576596564569216,000569
2014-04-2357957956557660,000576
2014-04-2258458557057446,000574
2014-04-2158558557358452,000584
2014-04-18564590563581125,000581
2014-04-17561576555560243,000560
2014-04-166156155535541,515,000554
2014-04-1551752151351525,000515
2014-04-1451852951151639,000516
2014-04-1152353952352451,000524
2014-04-1054655153754033,000540
2014-04-0957057454054096,000540
2014-04-0857858956958018,000580
2014-04-07576598576584160,000584
2014-04-0456458256457536,000575
2014-04-0357358856656984,000569
2014-04-0255657255656352,000563
2014-04-0157057054755675,000556
2014-03-3156257856256735,000567
2014-03-285625645615647,000564
2014-03-2756657655857540,000575
2014-03-2657759557558232,000582
2014-03-2558058057757731,000577
2014-03-24583594579580112,000580
2014-03-20622622580582101,000582
2014-03-19660665613622129,000622
2014-03-1867668066967212,000672
2014-03-176836846736838,000683
2014-03-1469069067568316,000683
2014-03-1369070068070026,000700
2014-03-1270270268369032,000690
2014-03-1169270369269717,000697
2014-03-1069369769369514,000695
2014-03-0768070068069135,000691
2014-03-0668068067368022,000680
2014-03-0565867965867039,000670
2014-03-0463465162965132,000651
2014-03-0364464462263452,000634
2014-02-2865666864965059,000650
2014-02-2768569066466450,000664
2014-02-2669669668768870,000688
2014-02-2570971869169168,000691
2014-02-2472273471571724,000717
2014-02-2173374872872848,000728
2014-02-2071673771673327,000733
2014-02-1973374272772726,000727
2014-02-1874174473074217,000742
2014-02-1774674673974050,000740
2014-02-1475075574575056,000750
2014-02-1375876374775046,000750
2014-02-1276477176476724,000767
2014-02-1076677076176461,000764
2014-02-0777578076476473,000764
2014-02-0674276373976024,000760
2014-02-0574274973774251,000742
2014-02-0473174672974284,000742
2014-02-03739780734774200,000774
2014-01-3171175071172466,000724
2014-01-3072373570071127,000711
2014-01-2972873372272542,000725
2014-01-2871873971672342,000723
2014-01-2769071068670352,000703
2014-01-2472072872072629,000726
2014-01-2373074372273252,000732
2014-01-2271375071373041,000730
2014-01-2170073570072448,000724
2014-01-2069070569069560,000695
2014-01-17718718676694146,000694
2014-01-1673775072172156,000721
2014-01-1575075173073760,000737
2014-01-1475276573975882,000758
2014-01-1076178075377991,000779
2014-01-09725790725785177,000785
2014-01-08748767703724140,000724
2014-01-07696748696720143,000720
2014-01-0667469065668664,000686

分割・併合履歴 : なし