[6023 東証2部] ダイハツディーゼル 日足 時系列データ

[6023 東証2部] ダイハツディーゼル (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26675.00678.00669.00670.0054003630800
2017-05-25681.00681.00671.00675.0089006022000
2017-05-24674.00681.00671.00681.0051003447000
2017-05-23673.00680.00669.00674.0069004653100
2017-05-22678.00680.00670.00674.001500010095900
2017-05-19677.00678.00671.00677.0096006462200
2017-05-18669.00676.00669.00676.0072004825500
2017-05-17682.00682.00671.00671.00133009009600
2017-05-16681.00683.00680.00680.0089006060400
2017-05-15680.00685.00678.00682.0045003058900
2017-05-12685.00694.00680.00684.001990013596700
2017-05-11700.00701.00680.00700.003380023382300
2017-05-10705.00710.00700.00704.004530031822700
2017-05-09716.00717.00700.00707.005440038384700
2017-05-08716.00725.00716.00717.001490010742100
2017-05-02719.00720.00714.00720.00105007541300
2017-05-01712.00719.00709.00719.001450010342700
2017-04-28711.00726.00705.00719.002690019158400
2017-04-27720.00720.00710.00711.004390031363600
2017-04-26723.00723.00715.00716.001620011617200
2017-04-25719.00719.00716.00719.00102007321400
2017-04-24716.00719.00714.00716.0046003293600
2017-04-21711.00717.00709.00713.0059004207400
2017-04-20724.00724.00709.00715.00131009356500
2017-04-19716.00728.00711.00724.001670012023100
2017-04-18715.00745.00691.00711.005190037054000
2017-04-17680.00691.00680.00682.00129008891700
2017-04-14676.00680.00671.00677.0098006622800
2017-04-13676.00678.00663.00677.00118007961600
2017-04-12694.00694.00677.00678.002900019871900
2017-04-11689.00709.00689.00691.001580011025500
2017-04-10696.00696.00689.00692.0079005462400
2017-04-07698.00698.00696.00696.00138009614600
2017-04-06692.00702.00692.00701.00137009563000
2017-04-05699.00708.00690.00700.002480017372900
2017-04-04699.00701.00682.00689.001990013833900
2017-04-03700.00731.00697.00699.005140036580500
2017-03-31697.00717.00690.00690.001920013336500
2017-03-30691.00723.00691.00691.004230030220800
2017-03-29690.00695.00689.00692.00136009384800
2017-03-28694.00695.00690.00695.0053003672100
2017-03-27697.00697.00691.00692.0020001388400
2017-03-24693.00699.00692.00695.0098006804100
2017-03-23690.00693.00690.00693.0081005600400
2017-03-22690.00691.00690.00691.00144009938700
2017-03-21692.00695.00690.00690.002280015765400
2017-03-17695.00697.00681.00692.00133009168300
2017-03-16699.00699.00695.00697.0083005785300
2017-03-15706.00712.00700.00701.002070014574300
2017-03-14711.00715.00706.00709.0084005963100
2017-03-13706.00712.00706.00711.0071005031200
2017-03-10696.00717.00690.00716.002740019320100
2017-03-09689.00704.00683.00695.002310015991700
2017-03-08673.00676.00668.00676.0084005654500
2017-03-07668.00673.00664.00670.0080005342100
2017-03-06663.00665.00654.00665.0096006350000
2017-03-03655.00662.00654.00660.002400015836800
2017-03-02662.00662.00653.00658.0037002434100
2017-03-01658.00665.00653.00657.003330021994400
2017-02-28650.00655.00649.00652.0053003453700
2017-02-27652.00655.00650.00651.0037002411300
2017-02-24653.00654.00648.00654.0075004896200
2017-02-23647.00654.00643.00654.003250021017000
2017-02-22655.00655.00643.00647.004040026192300
2017-02-21651.00660.00643.00653.003990025932400
2017-02-20655.00655.00645.00650.00132008573500
2017-02-17661.00661.00648.00652.003580023393600
2017-02-16656.00662.00646.00662.00121007922900
2017-02-15660.00660.00642.00656.005690037061300
2017-02-14662.00662.00640.00658.005060033031500
2017-02-13667.00668.00658.00662.002590017204700
2017-02-10666.00666.00654.00660.0074004867500
2017-02-09665.00670.00654.00657.001720011332800
2017-02-08661.00665.00656.00662.001630010753000
2017-02-07667.00668.00656.00664.00105006961600
2017-02-06664.00665.00657.00665.0078005155000
2017-02-03673.00673.00656.00668.00122008129000
2017-02-02673.00674.00670.00672.0073004902800
2017-02-01677.00677.00671.00674.00133008962400
2017-01-31683.00683.00678.00678.0027001834300
2017-01-30681.00685.00680.00684.0047003204100
2017-01-27692.00695.00688.00691.0039002694000
2017-01-26688.00700.00687.00691.002110014567700
2017-01-25690.00690.00682.00688.00124008524300
2017-01-24684.00684.00675.00684.00119008103200
2017-01-23690.00690.00677.00685.0053003623000
2017-01-20689.00694.00676.00688.00120008232600
2017-01-19683.00694.00683.00693.0062004256000
2017-01-18695.00695.00686.00690.0081005600400
2017-01-17698.00702.00697.00698.0075005240400
2017-01-16708.00708.00695.00700.001720012084400
2017-01-13704.00713.00704.00708.0061004314100
2017-01-12709.00712.00707.00710.0056003968300
2017-01-11713.00715.00707.00710.00107007630100
2017-01-10706.00713.00706.00713.0015001064600
2017-01-06708.00717.00708.00713.0044003138000
2017-01-05717.00732.00712.00715.004120029653900
2017-01-04715.00715.00711.00714.0088006283700
2016-12-30703.00715.00703.00712.002390016983200
2016-12-29713.00717.00707.00709.002150015335600
2016-12-28710.00714.00707.00713.00107007600500
2016-12-27704.00718.00700.00714.003390023974100
2016-12-26699.00704.00696.00700.001840012878200
2016-12-22702.00702.00680.00693.00115007937800
2016-12-21695.00699.00692.00696.00107007448000
2016-12-20697.00700.00691.00697.0057003961500
2016-12-19698.00702.00698.00699.0036002516300
2016-12-16703.00705.00698.00703.00114007993900
2016-12-15701.00706.00701.00703.0061004284300
2016-12-14709.00714.00703.00710.002640018725800
2016-12-13701.00714.00700.00711.002830019953700
2016-12-12705.00715.00680.00705.005360037729600
2016-12-09718.00718.00703.00704.002350016717500
2016-12-08689.00700.00689.00697.0061004237800
2016-12-07694.00697.00687.00691.0091006294100
2016-12-06696.00703.00694.00694.0091006347200
2016-12-05697.00700.00696.00696.00108007538700
2016-12-02716.00719.00710.00711.00120008559800
2016-12-01715.00742.00709.00713.002350016805500
2016-11-30708.00710.00708.00709.0099007019500
2016-11-29704.00704.00693.00700.0091006358500
2016-11-28706.00713.00701.00707.004240030045900
2016-11-25700.00706.00698.00705.003010021158200
2016-11-24688.00704.00688.00700.002780019420600
2016-11-22694.00698.00690.00697.0047003258800
2016-11-21683.00700.00683.00694.002970020492400
2016-11-18713.00715.00701.00712.00117008332300
2016-11-17700.00716.00686.00713.002960020828200
2016-11-16685.00701.00685.00700.001980013769700
2016-11-15687.00718.00679.00695.005890040732000
2016-11-14656.00681.00656.00677.002210014828400
2016-11-11644.00658.00641.00658.004950032246100
2016-11-10640.00650.00634.00644.003560022745700
2016-11-09650.00657.00615.00620.005400033844600
2016-11-08654.00659.00642.00650.002740017777900
2016-11-07645.00662.00645.00654.003420022293900
2016-11-04640.00648.00640.00646.001740011194800
2016-11-02650.00663.00643.00648.006300041167600
2016-11-01627.00663.00627.00663.005140033065500
2016-10-31615.00627.00615.00626.002780017314400
2016-10-28612.00618.00610.00614.002970018257200
2016-10-27613.00616.00609.00612.003830023477500
2016-10-26605.00620.00605.00612.002650016146800
2016-10-25591.00610.00591.00604.003790022763300
2016-10-24588.00594.00587.00590.006620038942400
2016-10-21578.00593.00578.00588.007910046355900
2016-10-20571.00584.00571.00578.008880051147800
2016-10-19568.00577.00568.00570.005290030217900
2016-10-18559.00575.00559.00570.0010610060120500
2016-10-17575.00580.00574.00575.005960034327800
2016-10-14569.00573.00566.00570.002790015915900
2016-10-13563.00567.00562.00565.006480036591900
2016-10-12566.00568.00562.00562.003240018274000
2016-10-11572.00572.00560.00566.006680037743400
2016-10-07565.00569.00559.00569.002310013028000
2016-10-06567.00568.00559.00566.004010022563500
2016-10-05559.00568.00559.00561.002550014312600
2016-10-04559.00563.00556.00556.004850027166200
2016-10-03561.00561.00550.00559.00108005980900
2016-09-30560.00560.00553.00558.001870010375600
2016-09-29557.00560.00557.00560.0058003238700
2016-09-28554.00560.00554.00556.0063003498700
2016-09-27556.00556.00548.00556.003160017418000
2016-09-26552.00557.00552.00556.001700941100
2016-09-23550.00555.00550.00552.00118006501400
2016-09-21555.00555.00550.00551.001990010987400
2016-09-20560.00564.00550.00555.00137007620700
2016-09-16551.00559.00551.00555.0098005444400
2016-09-15555.00556.00548.00548.00123006791800
2016-09-14556.00565.00552.00555.002100011721700
2016-09-13560.00570.00558.00564.002130011955800
2016-09-12562.00563.00559.00560.002550014299200
2016-09-09562.00570.00560.00565.003760021258000
2016-09-08564.00569.00560.00566.002020011381300
2016-09-07569.00570.00567.00570.0035001991300
2016-09-06566.00569.00566.00568.001400794700
2016-09-05565.00567.00558.00566.00148008320400
2016-09-02565.00566.00560.00566.002020011391800
2016-09-01570.00571.00564.00564.00155008831500
2016-08-31563.00572.00560.00569.00105005945300
2016-08-30560.00563.00550.00563.00144008015500
2016-08-29560.00569.00560.00560.0078004393700
2016-08-26566.00570.00549.00560.00154008589100
2016-08-25575.00575.00565.00571.00143008112800
2016-08-24565.00572.00565.00570.0076004304000
2016-08-23566.00567.00565.00566.0055003113300
2016-08-22576.00576.00565.00566.0044002498600
2016-08-19568.00570.00565.00566.0052002949600
2016-08-18568.00576.00565.00568.0090005118900
2016-08-17567.00571.00565.00571.00108006125600
2016-08-16575.00575.00568.00568.0035001998600
2016-08-15578.00578.00570.00576.0080004592900
2016-08-12572.00580.00568.00574.00156008922000
2016-08-10578.00580.00567.00580.0053003030300
2016-08-09577.00580.00574.00578.0071004108200
2016-08-08578.00578.00568.00575.0040002299800
2016-08-05573.00573.00564.00568.0025001423600
2016-08-04579.00579.00562.00568.0093005255200
2016-08-03582.00582.00567.00574.0043002466000
2016-08-02585.00590.00577.00585.00144008413400
2016-08-01576.00579.00557.00575.001890010776600
2016-07-29573.00574.00567.00574.0062003545000
2016-07-28555.00584.00555.00578.002190012436500
2016-07-27551.00565.00544.00552.005760031723500
2016-07-26583.00583.00576.00576.002650015375100
2016-07-25590.00590.00584.00588.00135007917300
2016-07-22595.00595.00585.00590.0064003769800
2016-07-21590.00595.00590.00595.00159009392400
2016-07-20591.00598.00590.00596.00160009499300
2016-07-19583.00596.00573.00596.003330019488800
2016-07-15583.00584.00576.00580.003180018402300
2016-07-14585.00585.00566.00580.00113006507500
2016-07-13590.00590.00582.00585.0069004061300
2016-07-12576.00598.00572.00582.00141008194700
2016-07-11570.00590.00570.00576.002910016908900
2016-07-08590.00605.00580.00580.00164009665400
2016-07-07590.00592.00585.00590.0029001709500
2016-07-06589.00594.00579.00590.0095005577800
2016-07-05604.00606.00589.00590.0047002803800
2016-07-04599.00603.00595.00603.0066003964600
2016-07-01605.00605.00587.00593.00102006133200
2016-06-30599.00599.00582.00584.0086005061300
2016-06-29582.00599.00561.00599.002000011620300
2016-06-28562.00603.00562.00602.00102005947100
2016-06-27557.00577.00547.00572.00157008880500
2016-06-24605.00609.00521.00577.003060017667300
2016-06-23605.00610.00598.00605.0066003992900
2016-06-22612.00612.00603.00612.0095005777400
2016-06-21605.00612.00592.00612.0024001445900
2016-06-20598.00602.00588.00598.0080004764300
2016-06-17582.00599.00572.00588.0090005289100
2016-06-16608.00608.00580.00586.00101006015300
2016-06-15607.00625.00596.00618.0059003589700
2016-06-14630.00634.00606.00607.00111006856000
2016-06-13634.00645.00627.00630.00119007549700
2016-06-10640.00640.00633.00639.0095006046200
2016-06-09640.00640.00630.00640.0083005287600
2016-06-08637.00642.00636.00637.0031001978700
2016-06-07646.00646.00632.00637.0061003900500
2016-06-06612.00648.00609.00648.003720023167600
2016-06-03600.00610.00599.00607.0055003322800
2016-06-02610.00610.00600.00604.00151009145700
2016-06-01617.00619.00606.00616.00143008802300
2016-05-31600.00624.00600.00621.006010036786800
2016-05-30591.00602.00588.00602.002880017158100
2016-05-27593.00603.00590.00591.002210013103200
2016-05-26583.00589.00576.00589.003760021930900
2016-05-25580.00582.00574.00581.002200012713200
2016-05-24576.00583.00570.00575.00160009197100
2016-05-23583.00584.00573.00582.0082004766600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog