ダイフク(6383)の株価時系列情報
ダイフク(6383)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 740 | 740 | 740 | 740 | 1,000 |
1983/12/23 | 710 | 710 | 708 | 708 | 4,000 |
1983/12/22 | 713 | 713 | 713 | 713 | 3,000 |
1983/12/20 | 729 | 729 | 729 | 729 | 3,000 |
1983/12/08 | 751 | 751 | 751 | 751 | 1,000 |
1983/12/02 | 750 | 750 | 740 | 740 | 3,000 |
1983/11/28 | 710 | 710 | 710 | 710 | 20,000 |
1983/11/26 | 710 | 710 | 710 | 710 | 4,000 |
1983/11/25 | 720 | 720 | 710 | 710 | 12,000 |
1983/11/21 | 710 | 710 | 710 | 710 | 13,000 |
1983/11/14 | 671 | 671 | 670 | 670 | 4,000 |
1983/11/11 | 671 | 671 | 671 | 671 | 102,000 |
1983/11/09 | 680 | 680 | 671 | 671 | 2,000 |
1983/11/08 | 680 | 680 | 680 | 680 | 2,000 |
1983/11/07 | 673 | 675 | 673 | 675 | 110,000 |
1983/11/05 | 671 | 671 | 671 | 671 | 1,000 |
1983/11/04 | 680 | 680 | 670 | 675 | 5,000 |
1983/11/02 | 670 | 680 | 670 | 680 | 104,000 |
1983/11/01 | 680 | 680 | 675 | 675 | 5,000 |
1983/10/31 | 685 | 686 | 670 | 670 | 506,000 |
1983/10/28 | 662 | 662 | 662 | 662 | 1,000 |
1983/10/26 | 665 | 665 | 665 | 665 | 1,000 |
1983/10/24 | 675 | 675 | 675 | 675 | 1,000 |
1983/10/22 | 675 | 675 | 675 | 675 | 1,000 |
1983/10/21 | 675 | 675 | 675 | 675 | 10,000 |
1983/10/20 | 674 | 674 | 674 | 674 | 1,000 |
1983/10/19 | 675 | 675 | 675 | 675 | 1,000 |
1983/10/18 | 675 | 675 | 675 | 675 | 3,000 |
1983/10/17 | 675 | 675 | 675 | 675 | 2,000 |
1983/10/14 | 675 | 675 | 675 | 675 | 1,000 |
1983/10/13 | 678 | 678 | 678 | 678 | 8,000 |
1983/10/04 | 650 | 650 | 650 | 650 | 3,000 |
1983/10/03 | 650 | 650 | 650 | 650 | 2,000 |
1983/10/01 | 650 | 650 | 650 | 650 | 1,000 |
1983/09/30 | 651 | 651 | 651 | 651 | 1,000 |
1983/09/27 | 640 | 640 | 640 | 640 | 1,000 |
1983/09/26 | 640 | 640 | 640 | 640 | 11,000 |
1983/09/20 | 784 | 784 | 784 | 784 | 10,000 |
1983/09/16 | 820 | 820 | 820 | 820 | 106,000 |
1983/09/08 | 900 | 900 | 900 | 900 | 1,000 |
1983/09/07 | 900 | 900 | 900 | 900 | 2,000 |
1983/09/06 | 875 | 875 | 875 | 875 | 2,000 |
1983/09/05 | 865 | 865 | 865 | 865 | 1,000 |
1983/09/03 | 870 | 870 | 870 | 870 | 4,000 |
1983/09/02 | 860 | 860 | 860 | 860 | 50,000 |
1983/09/01 | 855 | 855 | 855 | 855 | 3,000 |
1983/08/31 | 855 | 855 | 850 | 850 | 52,000 |
1983/08/30 | 860 | 861 | 860 | 860 | 4,000 |
1983/08/29 | 850 | 850 | 850 | 850 | 1,000 |
1983/08/27 | 850 | 850 | 850 | 850 | 5,000 |
1983/08/26 | 845 | 845 | 845 | 845 | 2,000 |
1983/08/25 | 855 | 855 | 855 | 855 | 17,000 |
1983/08/22 | 875 | 875 | 875 | 875 | 39,000 |
1983/08/20 | 875 | 875 | 875 | 875 | 10,000 |
1983/08/17 | 896 | 896 | 896 | 896 | 5,000 |
1983/08/15 | 870 | 870 | 870 | 870 | 2,000 |
1983/08/12 | 870 | 870 | 870 | 870 | 1,000 |
1983/08/11 | 865 | 865 | 865 | 865 | 1,000 |
1983/08/10 | 870 | 871 | 870 | 870 | 14,000 |
1983/08/05 | 870 | 870 | 870 | 870 | 4,000 |
1983/08/04 | 870 | 880 | 870 | 880 | 4,000 |
1983/08/03 | 870 | 870 | 870 | 870 | 5,000 |
1983/08/02 | 865 | 865 | 865 | 865 | 5,000 |
1983/08/01 | 870 | 870 | 870 | 870 | 5,000 |
1983/07/27 | 839 | 850 | 839 | 850 | 106,000 |
1983/07/26 | 840 | 840 | 840 | 840 | 10,000 |
1983/07/23 | 843 | 843 | 843 | 843 | 55,000 |
1983/07/22 | 840 | 840 | 835 | 835 | 5,000 |
1983/07/21 | 830 | 850 | 830 | 850 | 53,000 |
1983/07/20 | 837 | 839 | 837 | 839 | 113,000 |
1983/07/19 | 838 | 848 | 838 | 848 | 39,000 |
1983/07/18 | 821 | 837 | 820 | 830 | 222,000 |
1983/07/15 | 819 | 819 | 817 | 817 | 11,000 |
1983/07/14 | 817 | 817 | 817 | 817 | 37,000 |
1983/07/09 | 800 | 800 | 800 | 800 | 11,000 |
1983/07/07 | 800 | 800 | 800 | 800 | 1,000 |
1983/07/06 | 770 | 780 | 770 | 780 | 3,000 |
1983/06/29 | 740 | 740 | 740 | 740 | 1,000 |
1983/06/22 | 760 | 760 | 760 | 760 | 1,000 |
1983/06/16 | 770 | 770 | 770 | 770 | 1,000 |
1983/06/14 | 745 | 755 | 745 | 750 | 5,000 |
1983/06/13 | 750 | 750 | 750 | 750 | 1,000 |
1983/06/11 | 760 | 760 | 760 | 760 | 1,000 |
1983/06/10 | 760 | 760 | 760 | 760 | 4,000 |
1983/06/09 | 760 | 760 | 760 | 760 | 2,000 |
1983/06/08 | 760 | 760 | 760 | 760 | 4,000 |
1983/06/06 | 810 | 810 | 810 | 810 | 4,000 |
1983/06/04 | 800 | 800 | 800 | 800 | 10,000 |
1983/06/03 | 770 | 780 | 770 | 780 | 9,000 |
1983/06/01 | 730 | 730 | 730 | 730 | 5,000 |
1983/05/26 | 675 | 675 | 675 | 675 | 5,000 |
1983/05/23 | 690 | 700 | 687 | 700 | 4,000 |
1983/05/19 | 665 | 671 | 665 | 671 | 8,000 |
1983/05/17 | 660 | 660 | 660 | 660 | 6,000 |
1983/05/09 | 650 | 650 | 650 | 650 | 1,000 |
1983/05/06 | 656 | 656 | 656 | 656 | 2,000 |
1983/05/04 | 655 | 655 | 655 | 655 | 1,000 |
1983/04/28 | 636 | 636 | 636 | 636 | 1,000 |
1983/04/27 | 630 | 630 | 630 | 630 | 2,000 |
1983/04/22 | 647 | 665 | 647 | 656 | 21,000 |
1983/04/21 | 640 | 645 | 640 | 645 | 4,000 |
1983/04/20 | 628 | 630 | 628 | 630 | 6,000 |
1983/04/19 | 630 | 636 | 630 | 635 | 84,000 |
1983/04/18 | 600 | 609 | 600 | 609 | 25,000 |
1983/04/14 | 570 | 580 | 570 | 580 | 11,000 |
1983/04/13 | 570 | 570 | 570 | 570 | 1,000 |
1983/04/07 | 572 | 572 | 572 | 572 | 1,000 |
1983/04/06 | 573 | 580 | 573 | 580 | 3,000 |
1983/04/05 | 580 | 580 | 579 | 579 | 6,000 |
1983/04/04 | 580 | 580 | 580 | 580 | 2,000 |
1983/04/01 | 576 | 576 | 576 | 576 | 2,000 |
1983/03/29 | 560 | 560 | 560 | 560 | 3,000 |
1983/03/28 | 0 | 0 | 0 | 0 | 0 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 625 | 625 | 625 | 625 | 1,000 |
1983/03/24 | 625 | 625 | 625 | 625 | 7,000 |
1983/03/16 | 601 | 601 | 601 | 601 | 1,000 |
1983/03/14 | 601 | 601 | 601 | 601 | 2,000 |
1983/03/11 | 601 | 601 | 601 | 601 | 1,000 |
1983/03/10 | 610 | 610 | 610 | 610 | 4,000 |
1983/03/09 | 615 | 615 | 615 | 615 | 1,000 |
1983/03/04 | 651 | 651 | 651 | 651 | 2,000 |
1983/03/03 | 640 | 655 | 640 | 641 | 10,000 |
1983/03/02 | 630 | 640 | 630 | 640 | 30,000 |
1983/03/01 | 630 | 630 | 630 | 630 | 1,000 |
1983/02/28 | 639 | 639 | 639 | 639 | 2,000 |
1983/02/25 | 606 | 606 | 606 | 606 | 20,000 |
1983/02/24 | 600 | 600 | 600 | 600 | 2,000 |
1983/02/23 | 600 | 600 | 600 | 600 | 2,000 |
1983/02/22 | 600 | 600 | 600 | 600 | 1,000 |
1983/02/21 | 600 | 600 | 600 | 600 | 4,000 |
1983/02/16 | 580 | 580 | 580 | 580 | 3,000 |
1983/02/15 | 600 | 600 | 590 | 590 | 103,000 |
1983/02/10 | 596 | 596 | 596 | 596 | 1,000 |
1983/02/09 | 595 | 595 | 595 | 595 | 2,000 |
1983/02/07 | 599 | 599 | 599 | 599 | 1,000 |
1983/02/05 | 600 | 600 | 600 | 600 | 13,000 |
1983/02/04 | 606 | 606 | 606 | 606 | 7,000 |
1983/02/02 | 605 | 605 | 605 | 605 | 1,000 |
1983/01/31 | 604 | 604 | 604 | 604 | 2,000 |
1983/01/27 | 618 | 618 | 608 | 608 | 2,000 |
1983/01/24 | 596 | 596 | 596 | 596 | 1,000 |
1983/01/21 | 596 | 596 | 596 | 596 | 10,000 |
1983/01/20 | 596 | 596 | 596 | 596 | 1,000 |
1983/01/19 | 586 | 586 | 586 | 586 | 3,000 |
1983/01/10 | 620 | 620 | 620 | 620 | 2,000 |
1983/01/06 | 629 | 629 | 629 | 629 | 1,000 |
1983/01/05 | 630 | 630 | 630 | 630 | 1,000 |