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
2022-12-30	507	510	504	510	42,400	510
2022-12-29	507	507	499	507	21,400	507
2022-12-28	505	512	504	509	45,100	509
2022-12-27	501	512	501	508	60,100	508
2022-12-26	489	499	489	495	48,200	495
2022-12-23	504	504	491	497	83,400	497
2022-12-22	511	511	500	507	53,100	507
2022-12-21	508	515	505	507	64,900	507
2022-12-20	529	531	505	509	106,700	509
2022-12-19	533	533	518	525	52,200	525
2022-12-16	540	542	536	537	46,600	537
2022-12-15	537	552	536	547	62,000	547
2022-12-14	537	539	534	539	33,200	539
2022-12-13	538	543	537	537	38,700	537
2022-12-12	543	543	536	537	42,000	537
2022-12-09	543	547	539	539	26,100	539
2022-12-08	540	541	532	541	54,500	541
2022-12-07	544	545	540	541	36,800	541
2022-12-06	545	549	544	544	31,400	544
2022-12-05	558	559	545	545	49,700	545
2022-12-02	568	568	559	561	45,900	561
2022-12-01	578	578	567	569	50,000	569
2022-11-30	566	577	565	577	77,200	577
2022-11-29	565	569	557	567	69,800	567
2022-11-28	571	572	566	567	45,600	567
2022-11-25	573	574	566	574	82,800	574
2022-11-24	575	578	572	573	64,000	573
2022-11-22	557	579	557	572	173,000	572
2022-11-21	559	561	555	555	131,800	555
2022-11-18	555	560	554	558	61,900	558
2022-11-17	554	558	551	555	58,400	555
2022-11-16	554	557	549	554	87,900	554
2022-11-15	557	559	552	554	100,900	554
2022-11-14	551	552	541	548	155,200	548
2022-11-11	557	559	548	559	155,300	559
2022-11-10	552	552	543	550	51,800	550
2022-11-09	552	554	547	551	69,500	551
2022-11-08	548	555	545	548	92,100	548
2022-11-07	564	565	545	550	131,500	550
2022-11-04	564	576	556	563	140,900	563
2022-11-02	549	569	549	563	195,900	563
2022-11-01	545	551	538	547	125,600	547
2022-10-31	542	555	539	543	206,600	543
2022-10-28	514	551	507	542	468,900	542
2022-10-27	514	522	512	517	269,900	517
2022-10-26	507	515	505	511	122,700	511
2022-10-25	502	511	501	504	210,400	504
2022-10-24	492	506	491	502	739,400	502
2022-10-21	533	533	528	529	66,900	529
2022-10-20	529	534	525	533	108,900	533
2022-10-19	524	529	523	527	80,700	527
2022-10-18	525	528	522	523	52,500	523
2022-10-17	508	522	508	518	69,200	518
2022-10-14	511	513	504	513	63,800	513
2022-10-13	503	506	495	502	54,900	502
2022-10-12	501	509	498	502	183,400	502
2022-10-11	515	515	501	506	146,000	506
2022-10-07	498	518	497	515	166,900	515
2022-10-06	502	509	496	504	256,100	504
2022-10-05	508	509	502	503	117,400	503
2022-10-04	501	508	501	508	61,900	508
2022-10-03	489	500	484	500	50,200	500
2022-09-30	494	500	491	494	56,800	494
2022-09-29	501	505	497	500	51,000	500
2022-09-28	497	499	488	497	90,600	497
2022-09-27	492	501	492	499	69,800	499
2022-09-26	500	500	486	490	141,000	490
2022-09-22	505	509	502	508	68,000	508
2022-09-21	510	513	508	511	54,900	511
2022-09-20	513	520	512	513	73,600	513
2022-09-16	512	516	509	513	111,500	513
2022-09-15	514	516	510	515	116,400	515
2022-09-14	513	516	509	514	162,700	514
2022-09-13	524	529	521	524	142,200	524
2022-09-12	528	529	522	522	80,200	522
2022-09-09	520	530	517	525	147,800	525
2022-09-08	513	525	512	519	131,100	519
2022-09-07	510	510	504	510	84,400	510
2022-09-06	508	514	505	510	33,400	510
2022-09-05	512	512	502	508	94,700	508
2022-09-02	517	517	501	513	176,700	513
2022-09-01	516	524	516	516	140,400	516
2022-08-31	524	526	519	522	80,400	522
2022-08-30	517	533	514	530	241,900	530
2022-08-29	516	521	513	516	92,000	516
2022-08-26	531	532	522	528	89,200	528
2022-08-25	525	532	520	531	113,700	531
2022-08-24	521	526	517	522	141,900	522
2022-08-23	519	527	518	521	85,800	521
2022-08-22	521	527	520	524	135,700	524
2022-08-19	526	531	523	527	162,300	527
2022-08-18	518	528	517	525	141,800	525
2022-08-17	522	527	517	524	121,700	524
2022-08-16	536	538	524	524	130,100	524
2022-08-15	535	542	530	536	128,600	536
2022-08-12	543	543	527	533	208,500	533
2022-08-10	520	536	510	536	235,000	536
2022-08-09	527	532	520	520	128,400	520
2022-08-08	526	528	520	528	118,000	528
2022-08-05	520	525	515	525	92,900	525
2022-08-04	518	521	514	519	111,200	519
2022-08-03	526	527	510	512	173,300	512
2022-08-02	544	544	528	532	249,700	532
2022-08-01	520	550	518	549	499,600	549
2022-07-29	510	526	505	514	747,700	514
2022-07-28	485	490	479	490	276,600	490
2022-07-27	478	485	477	481	128,600	481
2022-07-26	480	485	476	479	146,000	479
2022-07-25	482	484	471	478	216,300	478
2022-07-22	470	484	464	480	376,300	480
2022-07-21	460	466	458	465	53,600	465
2022-07-20	460	463	457	463	86,000	463
2022-07-19	450	457	448	455	107,200	455
2022-07-15	447	447	442	444	88,600	444
2022-07-14	444	452	444	450	40,300	450
2022-07-13	442	445	439	445	27,600	445
2022-07-12	446	446	440	440	66,300	440
2022-07-11	446	451	444	449	82,400	449
2022-07-08	438	446	435	443	127,800	443
2022-07-07	440	440	434	435	142,100	435
2022-07-06	445	447	433	441	150,400	441
2022-07-05	448	449	444	449	58,900	449
2022-07-04	444	446	440	446	35,900	446
2022-07-01	449	450	439	443	97,900	443
2022-06-30	445	447	442	445	65,700	445
2022-06-29	447	450	445	445	64,300	445
2022-06-28	450	451	447	449	63,400	449
2022-06-27	450	455	447	448	60,800	448
2022-06-24	446	447	441	444	58,800	444
2022-06-23	446	448	443	444	55,600	444
2022-06-22	454	454	447	447	40,500	447
2022-06-21	444	454	442	452	90,700	452
2022-06-20	451	452	437	439	155,800	439
2022-06-17	450	454	445	447	108,700	447
2022-06-16	458	462	455	457	68,400	457
2022-06-15	454	461	452	457	88,200	457
2022-06-14	460	460	448	452	130,800	452
2022-06-13	468	468	461	463	85,000	463
2022-06-10	480	482	475	477	70,300	477
2022-06-09	477	487	475	486	109,200	486
2022-06-08	467	478	465	477	216,100	477
2022-06-07	464	467	458	465	140,800	465
2022-06-06	461	465	461	464	72,700	464
2022-06-03	461	465	460	463	83,200	463
2022-06-02	464	464	458	460	39,600	460
2022-06-01	458	464	455	463	109,100	463
2022-05-31	458	460	454	459	72,700	459
2022-05-30	455	464	453	458	161,800	458
2022-05-27	454	458	450	454	133,800	454
2022-05-26	451	459	450	454	115,500	454
2022-05-25	459	459	448	454	171,200	454
2022-05-24	462	472	459	464	148,700	464
2022-05-23	463	464	458	461	170,400	461
2022-05-20	460	464	460	463	37,100	463
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31