[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 
2017-11-17795.00798.00785.00787.002570020329900
2017-11-16805.00813.00794.00795.004000032126100
2017-11-15843.00846.00812.00816.002550021131300
2017-11-14852.00857.00842.00853.003670031234400
2017-11-13865.00872.00854.00854.004810041482400
2017-11-10840.00875.00840.00866.00105008988000
2017-11-09866.00879.00855.00855.002810024388400
2017-11-08855.00879.00851.00868.004170036312400
2017-11-07856.00860.00846.00859.002160018503300
2017-11-06860.00873.00850.00857.002830024331900
2017-11-02861.00863.00831.00862.002280019306600
2017-11-01854.00861.00847.00860.002630022478600
2017-10-31876.00879.00854.00859.004120035775200
2017-10-30855.00880.00854.00867.0010540091115400
2017-10-27842.00842.00832.00836.001810015150400
2017-10-26811.00842.00808.00842.008110067401600
2017-10-25824.00825.00815.00819.001560012817100
2017-10-24814.00824.00811.00824.003440028152500
2017-10-23815.00815.00800.00804.002050016532900
2017-10-20817.00817.00798.00800.002730022020000
2017-10-19800.00817.00797.00813.002730021975400
2017-10-18803.00815.00790.00800.0012420099381800
2017-10-17888.00888.00816.00825.00756100649175200
2017-10-16739.00740.00734.00738.001800013285500
2017-10-13726.00735.00726.00733.0043003150200
2017-10-12725.00735.00725.00728.0076005550900
2017-10-11729.00730.00724.00729.0076005531900
2017-10-10734.00738.00728.00736.002110015467200
2017-10-06725.00734.00725.00734.0093006764600
2017-10-05729.00730.00716.00726.002890020810300
2017-10-04724.00728.00721.00725.0069004994400
2017-10-03729.00729.00721.00722.0029002097600
2017-10-02728.00729.00725.00729.0015001091400
2017-09-29720.00727.00717.00721.0086006208200
2017-09-28723.00725.00720.00721.0067004836900
2017-09-27713.00736.00712.00726.0076005483500
2017-09-26715.00722.00710.00710.001840013170100
2017-09-25718.00718.00707.00712.004740033684400
2017-09-22712.00718.00708.00716.00115008199000
2017-09-21721.00721.00710.00718.001480010583000
2017-09-20722.00726.00717.00725.0096006921300
2017-09-19724.00733.00717.00724.00127009201900
2017-09-15717.00720.00708.00714.002070014761000
2017-09-14711.00719.00709.00717.0099007056500
2017-09-13718.00725.00709.00718.0065004663100
2017-09-12707.00728.00707.00719.001400010063300
2017-09-11702.00705.00697.00705.003980027871900
2017-09-08704.00708.00700.00700.0059004154200
2017-09-07700.00710.00700.00709.001620011410600
2017-09-06698.00702.00689.00698.0058004034200
2017-09-05714.00714.00698.00704.0055003871900
2017-09-04729.00729.00714.00714.0020001439800
2017-09-01718.00735.00717.00729.0093006775500
2017-08-31725.00728.00686.00711.001490010579500
2017-08-30735.00735.00724.00725.0041002991700
2017-08-29731.00735.00722.00727.0071005180300
2017-08-28718.00731.00713.00731.00131009496700
2017-08-25718.00722.00703.00710.0078005565900
2017-08-24718.00723.00711.00722.0084006026400
2017-08-23726.00728.00718.00718.0054003904800
2017-08-22715.00729.00715.00726.0036002617100
2017-08-21721.00726.00715.00715.0068004907100
2017-08-18721.00727.00718.00727.0046003324900
2017-08-17726.00728.00725.00727.0061004431400
2017-08-16722.00731.00719.00723.0059004300000
2017-08-15726.00729.00720.00726.0025001810300
2017-08-14723.00731.00713.00730.00100007252800
2017-08-10727.00731.00727.00730.0026001895600
2017-08-09735.00736.00729.00730.001650012113800
2017-08-08726.00732.00721.00731.0096006994000
2017-08-07735.00735.00727.00734.0091006669200
2017-08-04722.00733.00722.00731.0058004242000
2017-08-03722.00732.00715.00730.00134009751500
2017-08-02710.00724.00708.00718.00132009444300
2017-08-01715.00720.00709.00712.002480017666200
2017-07-31719.00721.00711.00714.0029002073400
2017-07-28719.00739.00719.00721.00121008825100
2017-07-27720.00740.00714.00732.005460039638900
2017-07-26706.00716.00704.00711.002150015297600
2017-07-25713.00713.00701.00706.001550010981300
2017-07-24701.00710.00699.00706.00108007586900
2017-07-21703.00704.00686.00688.005390037633500
2017-07-20700.00720.00698.00712.0086006072100
2017-07-19707.00709.00693.00693.0083005817800
2017-07-18702.00710.00700.00707.0088006193900
2017-07-14705.00713.00705.00707.0019001346600
2017-07-13708.00717.00703.00717.0052003692200
2017-07-12719.00720.00715.00719.00900645100
2017-07-11719.00721.00705.00717.00139009989400
2017-07-10713.00714.00703.00714.00132009397000
2017-07-07702.00702.00691.00694.0051003557900
2017-07-06698.00701.00691.00701.00121008421700
2017-07-05687.00696.00687.00696.0099006846600
2017-07-04681.00688.00680.00688.0067004596200
2017-07-03688.00688.00680.00681.0084005770600
2017-06-30679.00680.00677.00678.0019001288400
2017-06-29680.00681.00677.00681.0051003463300
2017-06-28680.00680.00677.00677.0053003590200
2017-06-27687.00687.00680.00682.0028001915800
2017-06-26684.00686.00676.00684.0071004844600
2017-06-23678.00683.00674.00681.0095006453600
2017-06-22671.00677.00671.00677.0040002697300
2017-06-21676.00677.00671.00673.0068004574300
2017-06-20676.00682.00673.00676.0096006498100
2017-06-19679.00680.00673.00676.0063004254800
2017-06-16672.00680.00672.00679.0022001494300
2017-06-15671.00680.00671.00676.0029001963800
2017-06-14670.00676.00670.00674.0025001682600
2017-06-13670.00677.00670.00674.0053003567300
2017-06-12679.00679.00670.00671.0040002692600
2017-06-09680.00682.00674.00677.0023001558200
2017-06-08680.00684.00680.00680.0020001364400
2017-06-07673.00686.00672.00681.0095006465000
2017-06-06680.00681.00670.00673.00106007155200
2017-06-05675.00681.00670.00677.00140009439500
2017-06-02673.00679.00673.00675.0052003509300
2017-06-01680.00680.00672.00673.00126008512000
2017-05-31671.00677.00671.00674.0020001348600
2017-05-30671.00676.00668.00670.0057003823500
2017-05-29670.00678.00670.00670.001100739700
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

   ※ 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。 

Twitter