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 |
---|---|---|---|---|---|
1984/12/28 | 780 | 780 | 780 | 780 | 1,000 |
1984/12/22 | 810 | 810 | 810 | 810 | 1,000 |
1984/12/21 | 810 | 810 | 810 | 810 | 13,000 |
1984/12/20 | 800 | 800 | 800 | 800 | 1,000 |
1984/12/19 | 800 | 800 | 800 | 800 | 1,000 |
1984/12/17 | 825 | 825 | 825 | 825 | 3,000 |
1984/12/15 | 815 | 815 | 815 | 815 | 10,000 |
1984/12/14 | 800 | 800 | 800 | 800 | 15,000 |
1984/12/13 | 795 | 795 | 795 | 795 | 2,000 |
1984/12/11 | 775 | 775 | 775 | 775 | 1,000 |
1984/12/10 | 812 | 812 | 812 | 812 | 1,000 |
1984/12/07 | 815 | 815 | 815 | 815 | 3,000 |
1984/12/06 | 830 | 830 | 830 | 830 | 1,000 |
1984/12/03 | 861 | 861 | 861 | 861 | 34,000 |
1984/11/30 | 851 | 851 | 851 | 851 | 16,000 |
1984/11/29 | 835 | 835 | 835 | 835 | 28,000 |
1984/11/28 | 806 | 806 | 806 | 806 | 1,000 |
1984/11/27 | 802 | 802 | 802 | 802 | 5,000 |
1984/11/26 | 800 | 800 | 800 | 800 | 4,000 |
1984/11/22 | 775 | 775 | 775 | 775 | 1,000 |
1984/11/21 | 775 | 775 | 775 | 775 | 3,000 |
1984/11/20 | 795 | 795 | 795 | 795 | 10,000 |
1984/11/19 | 790 | 790 | 790 | 790 | 1,000 |
1984/11/15 | 760 | 760 | 760 | 760 | 1,000 |
1984/11/14 | 760 | 760 | 760 | 760 | 1,000 |
1984/11/12 | 760 | 760 | 760 | 760 | 1,000 |
1984/11/09 | 770 | 770 | 770 | 770 | 10,000 |
1984/11/08 | 760 | 760 | 760 | 760 | 10,000 |
1984/11/07 | 760 | 760 | 760 | 760 | 4,000 |
1984/11/06 | 770 | 770 | 770 | 770 | 1,000 |
1984/11/05 | 780 | 780 | 780 | 780 | 1,000 |
1984/11/01 | 780 | 780 | 780 | 780 | 1,000 |
1984/10/31 | 785 | 785 | 785 | 785 | 1,000 |
1984/10/30 | 795 | 795 | 795 | 795 | 3,000 |
1984/10/29 | 785 | 785 | 785 | 785 | 1,000 |
1984/10/26 | 790 | 790 | 790 | 790 | 1,000 |
1984/10/25 | 790 | 790 | 790 | 790 | 1,000 |
1984/10/24 | 790 | 790 | 790 | 790 | 1,000 |
1984/10/23 | 790 | 790 | 790 | 790 | 1,000 |
1984/10/22 | 790 | 790 | 790 | 790 | 1,000 |
1984/10/19 | 790 | 790 | 790 | 790 | 2,000 |
1984/10/18 | 790 | 790 | 790 | 790 | 3,000 |
1984/10/17 | 795 | 795 | 795 | 795 | 14,000 |
1984/10/16 | 800 | 800 | 799 | 799 | 2,000 |
1984/10/15 | 785 | 800 | 785 | 800 | 4,000 |
1984/10/12 | 799 | 799 | 795 | 795 | 21,000 |
1984/10/11 | 800 | 800 | 800 | 800 | 1,000 |
1984/10/09 | 795 | 795 | 795 | 795 | 20,000 |
1984/10/08 | 800 | 800 | 800 | 800 | 2,000 |
1984/10/06 | 799 | 799 | 799 | 799 | 1,000 |
1984/10/05 | 794 | 794 | 794 | 794 | 1,000 |
1984/10/03 | 750 | 760 | 750 | 760 | 2,000 |
1984/10/02 | 760 | 760 | 750 | 750 | 4,000 |
1984/10/01 | 760 | 760 | 750 | 750 | 5,000 |
1984/09/29 | 760 | 760 | 760 | 760 | 20,000 |
1984/09/28 | 760 | 760 | 760 | 760 | 2,000 |
1984/09/27 | 740 | 746 | 740 | 746 | 7,000 |
1984/09/26 | 730 | 730 | 730 | 730 | 6,000 |
1984/09/22 | 730 | 730 | 730 | 730 | 1,000 |
1984/09/21 | 720 | 720 | 720 | 720 | 2,000 |
1984/09/20 | 710 | 710 | 710 | 710 | 1,000 |
1984/09/19 | 705 | 705 | 705 | 705 | 140,000 |
1984/09/18 | 705 | 705 | 705 | 705 | 1,000 |
1984/09/17 | 710 | 710 | 710 | 710 | 1,000 |
1984/09/14 | 710 | 710 | 710 | 710 | 1,000 |
1984/09/13 | 710 | 710 | 710 | 710 | 1,000 |
1984/09/11 | 703 | 703 | 703 | 703 | 1,000 |
1984/09/10 | 720 | 720 | 720 | 720 | 1,000 |
1984/09/07 | 735 | 735 | 735 | 735 | 1,000 |
1984/09/06 | 731 | 731 | 731 | 731 | 1,000 |
1984/09/05 | 731 | 731 | 731 | 731 | 10,000 |
1984/09/04 | 740 | 740 | 740 | 740 | 10,000 |
1984/09/03 | 733 | 733 | 733 | 733 | 1,000 |
1984/09/01 | 735 | 735 | 735 | 735 | 1,000 |
1984/08/31 | 735 | 735 | 735 | 735 | 1,000 |
1984/08/30 | 735 | 735 | 735 | 735 | 1,000 |
1984/08/29 | 730 | 730 | 730 | 730 | 1,000 |
1984/08/27 | 740 | 740 | 740 | 740 | 2,000 |
1984/08/25 | 750 | 750 | 750 | 750 | 1,000 |
1984/08/24 | 750 | 750 | 750 | 750 | 1,000 |
1984/08/23 | 755 | 755 | 750 | 750 | 3,000 |
1984/08/22 | 755 | 755 | 745 | 745 | 4,000 |
1984/08/21 | 755 | 755 | 755 | 755 | 1,000 |
1984/08/20 | 755 | 755 | 750 | 750 | 5,000 |
1984/08/18 | 741 | 745 | 741 | 745 | 16,000 |
1984/08/17 | 725 | 725 | 725 | 725 | 2,000 |
1984/08/16 | 720 | 720 | 720 | 720 | 10,000 |
1984/08/15 | 740 | 740 | 740 | 740 | 10,000 |
1984/08/14 | 741 | 741 | 741 | 741 | 10,000 |
1984/08/13 | 721 | 721 | 721 | 721 | 4,000 |
1984/08/10 | 711 | 711 | 711 | 711 | 3,000 |
1984/08/09 | 685 | 685 | 685 | 685 | 7,000 |
1984/08/08 | 655 | 655 | 655 | 655 | 43,000 |
1984/08/07 | 640 | 650 | 640 | 650 | 4,000 |
1984/08/06 | 620 | 620 | 620 | 620 | 9,000 |
1984/08/04 | 630 | 630 | 630 | 630 | 1,000 |
1984/08/02 | 620 | 620 | 620 | 620 | 1,000 |
1984/08/01 | 610 | 610 | 610 | 610 | 1,000 |
1984/07/31 | 610 | 610 | 610 | 610 | 5,000 |
1984/07/28 | 576 | 576 | 576 | 576 | 4,000 |
1984/07/27 | 572 | 572 | 572 | 572 | 2,000 |
1984/07/26 | 575 | 575 | 575 | 575 | 1,000 |
1984/07/25 | 575 | 575 | 575 | 575 | 1,000 |
1984/07/24 | 580 | 580 | 580 | 580 | 2,000 |
1984/07/23 | 610 | 610 | 610 | 610 | 1,000 |
1984/07/21 | 612 | 612 | 612 | 612 | 3,000 |
1984/07/20 | 625 | 625 | 625 | 625 | 1,000 |
1984/07/19 | 620 | 620 | 620 | 620 | 1,000 |
1984/07/18 | 620 | 620 | 620 | 620 | 22,000 |
1984/07/17 | 615 | 615 | 615 | 615 | 1,000 |
1984/07/16 | 625 | 625 | 625 | 625 | 1,000 |
1984/07/13 | 634 | 634 | 634 | 634 | 2,000 |
1984/07/12 | 640 | 640 | 640 | 640 | 1,000 |
1984/07/11 | 650 | 650 | 650 | 650 | 7,000 |
1984/07/09 | 648 | 648 | 648 | 648 | 2,000 |
1984/07/06 | 655 | 655 | 655 | 655 | 5,000 |
1984/06/22 | 641 | 641 | 641 | 641 | 1,000 |
1984/06/07 | 630 | 630 | 630 | 630 | 3,000 |
1984/05/16 | 680 | 680 | 680 | 680 | 1,000 |
1984/04/23 | 700 | 702 | 700 | 702 | 2,000 |
1984/04/02 | 715 | 715 | 715 | 715 | 1,000 |
1984/03/28 | 0 | 0 | 0 | 0 | 0 |
1984/03/28 | 1 -> 1.10 分割 | ||||
1984/03/26 | 840 | 840 | 840 | 840 | 3,000 |
1984/03/24 | 810 | 820 | 810 | 820 | 7,000 |
1984/03/23 | 800 | 800 | 800 | 800 | 11,000 |
1984/03/22 | 800 | 800 | 800 | 800 | 15,000 |
1984/03/21 | 805 | 805 | 805 | 805 | 17,000 |
1984/03/19 | 820 | 820 | 820 | 820 | 1,000 |
1984/03/16 | 815 | 820 | 815 | 820 | 12,000 |
1984/03/15 | 816 | 816 | 810 | 810 | 2,000 |
1984/03/12 | 735 | 740 | 731 | 740 | 12,000 |
1984/03/09 | 731 | 731 | 731 | 731 | 10,000 |
1984/03/08 | 735 | 735 | 735 | 735 | 12,000 |
1984/03/06 | 730 | 730 | 729 | 729 | 22,000 |
1984/03/05 | 730 | 730 | 730 | 730 | 22,000 |
1984/02/28 | 730 | 730 | 730 | 730 | 1,000 |
1984/02/27 | 720 | 720 | 720 | 720 | 10,000 |
1984/02/25 | 700 | 700 | 700 | 700 | 7,000 |
1984/02/24 | 701 | 701 | 700 | 700 | 12,000 |
1984/02/23 | 700 | 700 | 700 | 700 | 15,000 |
1984/02/08 | 710 | 710 | 710 | 710 | 1,000 |
1984/01/27 | 725 | 725 | 725 | 725 | 1,000 |
1984/01/26 | 720 | 720 | 720 | 720 | 4,000 |
1984/01/19 | 720 | 720 | 720 | 720 | 1,000 |
1984/01/17 | 760 | 760 | 760 | 760 | 1,000 |
1984/01/13 | 760 | 760 | 760 | 760 | 4,000 |
1984/01/12 | 765 | 765 | 765 | 765 | 3,000 |
1984/01/11 | 765 | 765 | 765 | 765 | 2,000 |
1984/01/10 | 770 | 770 | 760 | 760 | 4,000 |