[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 
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
2016-05-20570.00581.00570.00580.002270013054100
2016-05-19572.00581.00572.00576.0067003859700
2016-05-18579.00580.00570.00576.001920011057200
2016-05-17567.00579.00567.00576.00164009437200
2016-05-16567.00575.00567.00570.00120006839800
2016-05-13573.00574.00566.00566.001830010419800
2016-05-12571.00578.00566.00576.0086004935500
2016-05-11580.00581.00566.00570.002430013975600
2016-05-10568.00575.00564.00574.001790010175200
2016-05-09570.00578.00561.00561.002380013478900
2016-05-06584.00584.00570.00570.002350013492000
2016-05-02593.00598.00578.00587.001770010424200
2016-04-28622.00626.00593.00593.003500021324500
2016-04-27580.00615.00572.00612.005360031681600
2016-04-26578.00583.00575.00580.001980011453500
2016-04-25576.00579.00564.00575.005420031030900
2016-04-22559.00569.00554.00558.008120045374000
2016-04-21570.00574.00556.00558.0010500059504600
2016-04-20577.00577.00544.00554.008590048513500
2016-04-19570.00579.00570.00570.005920033897000
2016-04-18594.00594.00579.00581.003620021291400
2016-04-15615.00616.00593.00605.006930042013500
2016-04-14611.00616.00606.00613.001900011611500
2016-04-13600.00609.00597.00604.003220019465600
2016-04-12590.00621.00581.00595.003310019848800
2016-04-11601.00602.00587.00595.007010041666200
2016-04-08611.00616.00600.00611.003550021640900
2016-04-07645.00645.00615.00630.002900018266700
2016-04-06633.00645.00626.00645.00111007075300
2016-04-05650.00650.00637.00643.00128008265000
2016-04-04656.00656.00636.00656.00132008546800
2016-04-01675.00675.00648.00665.0082005412300
2016-03-31660.00675.00652.00665.00106007012900
2016-03-30676.00677.00659.00677.0034002280100
2016-03-29670.00680.00664.00672.0035002371400
2016-03-28680.00680.00673.00678.0051003452800
2016-03-25680.00683.00660.00682.0089005991400
2016-03-24675.00679.00670.00679.0057003857300
2016-03-23675.00675.00651.00674.0088005900800
2016-03-22675.00676.00669.00676.0051003437100
2016-03-18665.00674.00660.00669.002720018111400
2016-03-17669.00674.00663.00670.0028001870000
2016-03-16664.00668.00663.00665.0043002862500
2016-03-15664.00666.00660.00664.0054003584200
2016-03-14652.00663.00647.00663.00103006757100
2016-03-11649.00653.00641.00645.0045002915000
2016-03-10640.00650.00637.00649.0057003666200
2016-03-09644.00650.00632.00646.0097006240800
2016-03-08639.00645.00620.00644.00144009128800
2016-03-07639.00645.00629.00639.001650010542800
2016-03-04620.00634.00619.00632.0090005644500
2016-03-03623.00632.00619.00626.0075004695300
2016-03-02640.00645.00631.00633.00108006896000
2016-03-01648.00651.00624.00630.00137008785900
2016-02-29655.00663.00647.00654.0088005777900
2016-02-26679.00679.00650.00658.005160034372100
2016-02-25624.00640.00623.00640.001730010911300
2016-02-24612.00625.00601.00625.001650010170800
2016-02-23627.00627.00598.00612.003070018812000
2016-02-22616.00626.00606.00625.001720010654500
2016-02-19608.00617.00596.00615.00153009343800
2016-02-18610.00623.00605.00615.002350014447700
2016-02-17605.00618.00593.00600.002940017768900
2016-02-16613.00614.00561.00605.00162009675600
2016-02-15551.00616.00535.00603.007370042845700
2016-02-12530.00568.00520.00551.007570040418400
2016-02-10601.00611.00582.00590.006000035789500
2016-02-09629.00635.00602.00611.004340026741700
2016-02-08627.00649.00626.00639.006170039492400
2016-02-05650.00651.00615.00644.002660016848800
2016-02-04645.00661.00645.00660.002080013636900
2016-02-03689.00689.00638.00646.004690030986600
2016-02-02675.00690.00674.00689.00130008879100
2016-02-01697.00702.00657.00680.007600052274800
2016-01-29695.00697.00655.00697.006350042759400
2016-01-28676.00700.00652.00697.0014200097462700
2016-01-27730.00730.00674.00675.00467900333153400
2016-01-26630.00643.00624.00630.002220014022200
2016-01-25668.00674.00640.00643.001930012562200
2016-01-22649.00651.00627.00650.002250014523900
2016-01-21631.00643.00619.00619.003120019859900
2016-01-20685.00691.00651.00651.003520023763700
2016-01-19679.00698.00671.00685.00105007280200
2016-01-18676.00689.00670.00689.00110007469500
2016-01-15697.00708.00684.00693.003210022392500
2016-01-14715.00715.00699.00710.0056003950600
2016-01-13704.00722.00704.00722.0060004302400
2016-01-12692.00725.00692.00699.002600018251300
2016-01-08700.00730.00688.00707.006330044334100
2016-01-07716.00729.00708.00708.002190015693700
2016-01-06710.00729.00707.00729.002370016973500
2016-01-05722.00725.00712.00712.0023001656300
2016-01-04715.00722.00706.00722.001950013907100
2015-12-30716.00731.00711.00721.00131009476600
2015-12-29724.00735.00717.00717.001550011274800
2015-12-28718.00732.00705.00717.001770012719800
2015-12-25731.00736.00715.00734.006760049137400
2015-12-24715.00725.00713.00725.005790041406700
2015-12-22740.00740.00715.00722.008000058495600
2015-12-21726.00726.00715.00719.002650019140500
2015-12-18742.00742.00726.00726.002420017751400
2015-12-17729.00743.00729.00742.001670012325300
2015-12-16730.00730.00724.00729.0055003998000
2015-12-15729.00743.00714.00722.003250023387200
2015-12-14722.00726.00722.00725.00109007877400
2015-12-11746.00746.00731.00731.001400010305000
2015-12-10755.00755.00733.00747.002880021362000
2015-12-09743.00750.00730.00733.003840028379200
2015-12-08752.00765.00740.00744.002880021578000
2015-12-07724.00777.00724.00767.004540034277700
2015-12-04735.00740.00724.00729.008830064398200
2015-12-03749.00753.00732.00732.007330054207000
2015-12-02750.00752.00739.00740.0011470085518500
2015-12-01765.00778.00754.00754.009190070036100
2015-11-30765.00773.00760.00769.005820044754000
2015-11-27746.00766.00746.00756.006330047971500
2015-11-26755.00758.00745.00746.006560049262100

   ※ 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