6023 ダイハツディーゼル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	522	524	516	524	19,700	524
2021-12-29	519	523	515	522	22,000	522
2021-12-28	525	526	517	521	34,700	521
2021-12-27	522	528	514	522	40,200	522
2021-12-24	522	530	518	522	34,600	522
2021-12-23	505	516	505	516	31,300	516
2021-12-22	499	504	496	504	22,900	504
2021-12-21	504	504	490	497	47,900	497
2021-12-20	512	512	497	498	43,600	498
2021-12-17	521	528	511	518	63,300	518
2021-12-16	515	515	509	512	31,200	512
2021-12-15	510	521	506	508	73,400	508
2021-12-14	514	519	506	510	43,000	510
2021-12-13	517	519	507	519	42,300	519
2021-12-10	521	521	509	510	18,400	510
2021-12-09	526	527	515	526	37,900	526
2021-12-08	532	532	517	522	34,300	522
2021-12-07	519	530	515	527	39,900	527
2021-12-06	502	516	500	510	34,600	510
2021-12-03	499	507	495	507	40,900	507
2021-12-02	499	499	490	498	16,700	498
2021-12-01	500	503	490	503	56,700	503
2021-11-30	520	521	501	501	42,600	501
2021-11-29	522	535	516	520	35,300	520
2021-11-26	555	557	541	547	26,600	547
2021-11-25	560	560	555	555	12,200	555
2021-11-24	566	569	555	558	6,500	558
2021-11-22	555	566	554	566	12,300	566
2021-11-19	570	573	555	555	26,200	555
2021-11-18	580	582	571	572	22,100	572
2021-11-17	583	585	578	579	22,800	579
2021-11-16	584	586	580	584	21,500	584
2021-11-15	592	595	580	584	54,100	584
2021-11-12	584	589	584	589	9,900	589
2021-11-11	584	594	583	586	58,300	586
2021-11-10	581	588	580	588	24,900	588
2021-11-09	585	590	579	581	26,600	581
2021-11-08	586	594	584	588	26,800	588
2021-11-05	590	591	577	584	46,700	584
2021-11-04	599	599	591	591	22,300	591
2021-11-02	607	610	593	598	33,400	598
2021-11-01	593	607	590	607	53,400	607
2021-10-29	583	598	577	590	72,500	590
2021-10-28	594	595	577	587	61,800	587
2021-10-27	611	611	600	601	46,100	601
2021-10-26	617	617	611	612	42,300	612
2021-10-25	631	633	612	618	100,600	618
2021-10-22	635	639	623	629	47,700	629
2021-10-21	630	635	619	634	58,700	634
2021-10-20	628	633	612	612	41,200	612
2021-10-19	603	629	603	629	83,200	629
2021-10-18	607	610	600	602	42,400	602
2021-10-15	595	610	595	605	43,700	605
2021-10-14	590	601	584	594	47,800	594
2021-10-13	610	610	590	591	91,800	591
2021-10-12	619	622	609	613	38,700	613
2021-10-11	611	622	605	619	55,400	619
2021-10-08	622	638	613	615	51,600	615
2021-10-07	600	625	592	623	90,700	623
2021-10-06	635	645	608	608	97,600	608
2021-10-05	645	646	624	643	74,100	643
2021-10-04	666	668	648	655	54,300	655
2021-10-01	643	670	642	659	100,500	659
2021-09-30	687	687	640	643	201,300	643
2021-09-29	693	701	690	693	69,300	693
2021-09-28	708	713	679	707	174,300	707
2021-09-27	735	746	703	715	286,500	715
2021-09-24	691	744	682	742	378,800	742
2021-09-22	674	709	662	676	249,000	676
2021-09-21	670	684	658	681	190,300	681
2021-09-17	670	712	656	687	370,000	687
2021-09-16	625	679	618	679	280,400	679
2021-09-15	607	621	595	620	90,900	620
2021-09-14	628	650	613	617	299,800	617
2021-09-13	595	615	592	615	275,500	615
2021-09-10	555	568	547	564	39,400	564
2021-09-09	563	563	551	552	12,500	552
2021-09-08	560	567	557	563	30,800	563
2021-09-07	565	569	556	559	34,600	559
2021-09-06	575	580	565	565	47,500	565
2021-09-03	559	571	556	568	68,300	568
2021-09-02	562	562	549	552	20,500	552
2021-09-01	564	564	555	559	46,600	559
2021-08-31	539	569	535	564	164,400	564
2021-08-30	532	543	526	542	53,900	542
2021-08-27	521	530	517	524	28,400	524
2021-08-26	535	535	520	523	17,200	523
2021-08-25	527	539	523	533	38,100	533
2021-08-24	520	522	515	521	15,700	521
2021-08-23	514	524	510	518	43,300	518
2021-08-20	530	536	505	509	119,900	509
2021-08-19	522	548	511	525	175,700	525
2021-08-18	524	541	523	528	115,200	528
2021-08-17	512	530	507	524	103,300	524
2021-08-16	519	525	515	516	39,700	516
2021-08-13	521	527	511	525	95,700	525
2021-08-12	501	521	501	518	84,800	518
2021-08-11	500	504	497	498	16,700	498
2021-08-10	493	505	493	494	39,200	494
2021-08-06	489	495	484	493	23,300	493
2021-08-05	487	489	483	487	22,300	487
2021-08-04	500	500	487	487	21,000	487
2021-08-03	495	504	487	501	40,800	501
2021-08-02	490	495	487	492	16,300	492
2021-07-30	495	495	485	485	29,700	485
2021-07-29	489	497	486	494	36,400	494
2021-07-28	491	502	488	492	191,800	492
2021-07-27	500	524	496	517	202,700	517
2021-07-26	501	503	483	493	110,600	493
2021-07-21	483	502	481	500	190,800	500
2021-07-20	480	485	477	483	26,700	483
2021-07-19	493	493	481	488	21,300	488
2021-07-16	485	493	479	492	42,700	492
2021-07-15	495	495	484	488	44,100	488
2021-07-14	481	499	480	493	83,400	493
2021-07-13	470	482	468	482	51,500	482
2021-07-12	469	471	462	465	28,000	465
2021-07-09	465	468	460	467	62,100	467
2021-07-08	470	472	464	465	18,400	465
2021-07-07	478	478	467	469	50,200	469
2021-07-06	464	485	462	475	92,500	475
2021-07-05	464	466	459	465	25,300	465
2021-07-02	458	464	458	463	10,800	463
2021-07-01	461	462	456	459	30,700	459
2021-06-30	459	462	458	462	21,200	462
2021-06-29	462	462	456	458	22,600	458
2021-06-28	460	464	460	462	20,200	462
2021-06-25	451	470	450	463	72,600	463
2021-06-24	452	459	451	454	58,900	454
2021-06-23	463	466	455	456	24,400	456
2021-06-22	466	470	462	462	19,400	462
2021-06-21	463	464	456	461	44,400	461
2021-06-18	475	475	469	470	13,800	470
2021-06-17	475	480	473	474	12,200	474
2021-06-16	475	481	474	476	10,600	476
2021-06-15	478	480	474	476	9,000	476
2021-06-14	473	483	473	478	28,400	478
2021-06-11	477	479	473	473	27,400	473
2021-06-10	483	485	478	480	30,400	480
2021-06-09	484	485	480	482	41,500	482
2021-06-08	479	484	477	481	48,200	481
2021-06-07	480	482	475	478	25,900	478
2021-06-04	475	480	472	477	24,300	477
2021-06-03	476	479	470	475	33,700	475
2021-06-02	475	480	469	475	52,100	475
2021-06-01	474	477	468	474	23,300	474
2021-05-31	484	487	470	474	78,100	474
2021-05-28	470	474	466	470	62,100	470
2021-05-27	469	475	468	473	24,800	473
2021-05-26	464	474	463	471	19,700	471
2021-05-25	470	473	466	466	24,900	466
2021-05-24	479	480	470	472	30,100	472
2021-05-21	476	476	468	471	25,400	471
2021-05-20	484	484	473	479	31,500	479
2021-05-19	477	482	477	482	11,800	482
2021-05-18	465	481	465	481	13,500	481
2021-05-17	480	481	461	467	27,100	467
2021-05-14	479	480	467	480	44,400	480
2021-05-13	482	482	473	473	23,200	473
2021-05-12	486	490	482	485	24,100	485
2021-05-11	493	497	488	493	13,700	493
2021-05-10	506	506	493	493	23,800	493
2021-05-07	506	507	504	506	11,000	506
2021-05-06	510	510	497	505	36,600	505
2021-04-30	492	504	490	498	51,200	498
2021-04-28	481	502	477	495	105,400	495
2021-04-27	467	477	465	473	16,800	473
2021-04-26	465	477	462	469	57,200	469
2021-04-23	470	483	469	473	22,400	473
2021-04-22	470	473	465	466	16,900	466
2021-04-21	468	474	466	474	16,400	474
2021-04-20	487	487	476	476	9,100	476
2021-04-19	486	491	485	487	8,000	487
2021-04-16	493	497	487	491	13,000	491
2021-04-15	487	495	487	492	29,400	492
2021-04-14	495	495	487	487	27,600	487
2021-04-13	499	500	494	495	21,200	495
2021-04-12	505	505	496	499	24,700	499
2021-04-09	511	511	496	501	19,000	501
2021-04-08	513	515	509	514	49,500	514
2021-04-07	495	508	495	508	33,700	508
2021-04-06	492	512	491	505	60,300	505
2021-04-05	486	493	482	487	40,600	487
2021-04-02	494	496	485	491	24,100	491
2021-04-01	497	504	494	494	31,300	494
2021-03-31	503	510	500	502	20,900	502
2021-03-30	508	512	499	501	22,000	501
2021-03-29	521	524	508	514	68,700	514
2021-03-26	505	519	502	516	66,200	516
2021-03-25	495	506	495	502	30,900	502
2021-03-24	503	518	488	492	67,900	492
2021-03-23	526	526	509	509	51,700	509
2021-03-22	525	532	523	530	38,900	530
2021-03-19	540	550	517	521	127,900	521
2021-03-18	553	553	537	545	87,700	545
2021-03-17	570	576	543	559	234,100	559
2021-03-16	550	572	541	566	198,900	566
2021-03-15	533	545	530	545	89,400	545
2021-03-12	524	535	519	533	69,200	533
2021-03-11	525	528	513	521	45,700	521
2021-03-10	525	531	520	527	47,000	527
2021-03-09	515	529	515	525	84,000	525
2021-03-08	543	543	513	513	179,400	513
2021-03-05	534	549	520	537	221,100	537
2021-03-04	515	541	515	541	397,000	541
2021-03-03	464	509	464	496	166,000	496
2021-03-02	466	479	460	464	87,300	464
2021-03-01	450	460	448	458	42,700	458
2021-02-26	445	450	440	448	61,600	448
2021-02-25	444	445	436	445	41,300	445
2021-02-24	439	444	438	441	35,300	441
2021-02-22	437	440	435	438	18,400	438
2021-02-19	437	437	431	435	22,500	435
2021-02-18	436	440	434	434	33,400	434
2021-02-17	431	436	431	434	14,200	434
2021-02-16	429	432	429	430	21,100	430
2021-02-15	431	433	429	430	44,600	430
2021-02-12	428	433	428	430	33,200	430
2021-02-10	430	431	428	430	43,400	430
2021-02-09	430	433	427	430	50,300	430
2021-02-08	430	436	428	429	116,400	429
2021-02-05	426	434	425	430	22,700	430
2021-02-04	416	430	416	427	46,600	427
2021-02-03	416	422	414	417	32,600	417
2021-02-02	409	414	407	414	23,800	414
2021-02-01	406	413	406	406	33,000	406
2021-01-29	411	417	400	411	117,200	411
2021-01-28	410	421	406	411	74,200	411
2021-01-27	420	423	417	418	19,600	418
2021-01-26	417	420	415	420	14,100	420
2021-01-25	415	417	410	417	24,000	417
2021-01-22	410	413	408	412	13,300	412
2021-01-21	405	409	405	409	16,800	409
2021-01-20	406	407	405	406	5,500	406
2021-01-19	400	406	400	406	28,000	406
2021-01-18	401	403	399	399	14,200	399
2021-01-15	400	403	399	403	15,500	403
2021-01-14	401	402	398	401	17,800	401
2021-01-13	400	403	400	401	16,100	401
2021-01-12	399	403	399	400	23,600	400
2021-01-08	399	401	398	401	53,400	401
2021-01-07	399	405	396	399	35,700	399
2021-01-06	395	399	395	398	10,700	398
2021-01-05	396	399	392	398	9,700	398
2021-01-04	403	403	396	396	25,000	396

分割・併合履歴：なし