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 |
---|---|---|---|---|---|
1986/12/27 | 745 | 745 | 745 | 745 | 1,000 |
1986/12/23 | 730 | 745 | 730 | 745 | 2,000 |
1986/12/22 | 730 | 730 | 730 | 730 | 1,000 |
1986/12/18 | 727 | 727 | 727 | 727 | 3,000 |
1986/12/17 | 747 | 747 | 727 | 727 | 10,000 |
1986/12/16 | 749 | 754 | 749 | 754 | 24,000 |
1986/12/12 | 760 | 760 | 760 | 760 | 2,000 |
1986/12/06 | 780 | 795 | 780 | 795 | 25,000 |
1986/12/05 | 761 | 780 | 761 | 780 | 24,000 |
1986/12/04 | 748 | 760 | 748 | 760 | 6,000 |
1986/12/01 | 765 | 765 | 750 | 750 | 20,000 |
1986/11/29 | 750 | 765 | 750 | 755 | 20,000 |
1986/11/28 | 755 | 758 | 750 | 750 | 36,000 |
1986/11/27 | 731 | 755 | 731 | 755 | 11,000 |
1986/11/26 | 687 | 720 | 687 | 720 | 17,000 |
1986/11/25 | 685 | 695 | 685 | 695 | 2,000 |
1986/11/21 | 660 | 660 | 660 | 660 | 1,000 |
1986/11/17 | 680 | 680 | 680 | 680 | 3,000 |
1986/11/14 | 673 | 673 | 673 | 673 | 2,000 |
1986/11/06 | 674 | 674 | 674 | 674 | 5,000 |
1986/11/05 | 675 | 675 | 675 | 675 | 1,000 |
1986/11/04 | 677 | 677 | 674 | 675 | 4,000 |
1986/11/01 | 677 | 677 | 677 | 677 | 1,000 |
1986/10/29 | 659 | 659 | 655 | 655 | 2,000 |
1986/10/28 | 669 | 669 | 669 | 669 | 1,000 |
1986/10/25 | 655 | 655 | 650 | 650 | 8,000 |
1986/10/24 | 628 | 628 | 628 | 628 | 1,000 |
1986/10/14 | 628 | 628 | 628 | 628 | 1,000 |
1986/10/06 | 627 | 627 | 627 | 627 | 6,000 |
1986/10/02 | 621 | 621 | 621 | 621 | 5,000 |
1986/10/01 | 611 | 611 | 611 | 611 | 2,000 |
1986/09/30 | 610 | 612 | 610 | 611 | 8,000 |
1986/09/29 | 611 | 626 | 608 | 608 | 32,000 |
1986/09/27 | 612 | 612 | 611 | 611 | 3,000 |
1986/09/26 | 611 | 611 | 611 | 611 | 5,000 |
1986/09/25 | 613 | 620 | 610 | 610 | 10,000 |
1986/09/22 | 610 | 620 | 610 | 610 | 36,000 |
1986/09/18 | 620 | 620 | 610 | 611 | 15,000 |
1986/09/16 | 626 | 626 | 620 | 620 | 3,000 |
1986/09/12 | 625 | 625 | 625 | 625 | 4,000 |
1986/09/11 | 635 | 635 | 620 | 635 | 7,000 |
1986/09/09 | 640 | 640 | 640 | 640 | 2,000 |
1986/09/06 | 640 | 640 | 640 | 640 | 1,000 |
1986/09/03 | 631 | 631 | 630 | 630 | 6,000 |
1986/09/02 | 649 | 649 | 625 | 625 | 10,000 |
1986/09/01 | 639 | 639 | 639 | 639 | 1,000 |
1986/08/29 | 660 | 660 | 649 | 649 | 6,000 |
1986/08/28 | 660 | 660 | 650 | 650 | 8,000 |
1986/08/27 | 675 | 675 | 650 | 650 | 17,000 |
1986/08/26 | 679 | 679 | 679 | 679 | 4,000 |
1986/08/22 | 620 | 635 | 620 | 621 | 14,000 |
1986/08/21 | 620 | 620 | 615 | 620 | 29,000 |
1986/08/20 | 643 | 643 | 620 | 620 | 20,000 |
1986/08/19 | 620 | 624 | 620 | 623 | 21,000 |
1986/08/18 | 625 | 627 | 620 | 620 | 94,000 |
1986/08/15 | 625 | 625 | 620 | 625 | 32,000 |
1986/08/14 | 676 | 676 | 639 | 639 | 24,000 |
1986/08/11 | 680 | 690 | 680 | 690 | 9,000 |
1986/08/08 | 675 | 680 | 675 | 680 | 14,000 |
1986/08/07 | 680 | 685 | 670 | 675 | 6,000 |
1986/08/06 | 697 | 697 | 683 | 683 | 8,000 |
1986/08/05 | 698 | 698 | 698 | 698 | 3,000 |
1986/08/01 | 690 | 690 | 689 | 689 | 2,000 |
1986/07/31 | 710 | 710 | 710 | 710 | 8,000 |
1986/07/29 | 712 | 716 | 712 | 716 | 2,000 |
1986/07/28 | 710 | 710 | 710 | 710 | 3,000 |
1986/07/25 | 734 | 740 | 730 | 730 | 11,000 |
1986/07/23 | 730 | 740 | 730 | 730 | 14,000 |
1986/07/22 | 739 | 739 | 739 | 739 | 3,000 |
1986/07/21 | 769 | 769 | 769 | 769 | 1,000 |
1986/07/19 | 770 | 770 | 770 | 770 | 2,000 |
1986/07/17 | 774 | 775 | 774 | 775 | 3,000 |
1986/07/16 | 779 | 779 | 779 | 779 | 4,000 |
1986/07/15 | 780 | 780 | 779 | 779 | 3,000 |
1986/07/14 | 780 | 789 | 770 | 770 | 8,000 |
1986/07/11 | 780 | 780 | 780 | 780 | 1,000 |
1986/07/10 | 760 | 760 | 760 | 760 | 2,000 |
1986/07/09 | 800 | 800 | 780 | 780 | 3,000 |
1986/07/08 | 790 | 790 | 790 | 790 | 1,000 |
1986/07/07 | 781 | 782 | 781 | 782 | 2,000 |
1986/07/04 | 790 | 810 | 789 | 790 | 15,000 |
1986/07/03 | 790 | 790 | 790 | 790 | 8,000 |
1986/07/02 | 799 | 799 | 789 | 790 | 8,000 |
1986/06/30 | 800 | 800 | 800 | 800 | 2,000 |
1986/06/27 | 800 | 800 | 800 | 800 | 4,000 |
1986/06/26 | 785 | 800 | 785 | 800 | 4,000 |
1986/06/25 | 774 | 775 | 770 | 770 | 7,000 |
1986/06/23 | 780 | 780 | 780 | 780 | 3,000 |
1986/06/21 | 781 | 781 | 781 | 781 | 5,000 |
1986/06/18 | 785 | 790 | 785 | 790 | 3,000 |
1986/06/17 | 796 | 800 | 792 | 792 | 14,000 |
1986/06/16 | 795 | 810 | 795 | 810 | 7,000 |
1986/06/13 | 810 | 811 | 805 | 805 | 33,000 |
1986/06/12 | 831 | 839 | 815 | 820 | 42,000 |
1986/06/11 | 839 | 850 | 833 | 833 | 163,000 |
1986/06/10 | 800 | 835 | 800 | 830 | 271,000 |
1986/06/09 | 790 | 815 | 790 | 810 | 93,000 |
1986/06/07 | 780 | 790 | 780 | 790 | 28,000 |
1986/06/06 | 755 | 789 | 755 | 789 | 5,000 |
1986/06/05 | 761 | 761 | 760 | 760 | 2,000 |
1986/06/03 | 760 | 780 | 760 | 780 | 4,000 |
1986/05/31 | 769 | 769 | 759 | 759 | 2,000 |
1986/05/30 | 770 | 771 | 770 | 770 | 7,000 |
1986/05/29 | 769 | 769 | 751 | 751 | 45,000 |
1986/05/28 | 761 | 780 | 761 | 770 | 12,000 |
1986/05/27 | 770 | 770 | 761 | 761 | 5,000 |
1986/05/26 | 760 | 760 | 760 | 760 | 4,000 |
1986/05/24 | 745 | 770 | 745 | 770 | 4,000 |
1986/05/23 | 750 | 750 | 743 | 743 | 19,000 |
1986/05/22 | 743 | 759 | 743 | 759 | 5,000 |
1986/05/21 | 741 | 756 | 741 | 745 | 8,000 |
1986/05/19 | 740 | 740 | 740 | 740 | 7,000 |
1986/05/17 | 739 | 739 | 739 | 739 | 8,000 |
1986/05/16 | 745 | 765 | 745 | 765 | 7,000 |
1986/05/15 | 767 | 767 | 767 | 767 | 1,000 |
1986/05/14 | 756 | 759 | 740 | 759 | 7,000 |
1986/05/13 | 767 | 767 | 736 | 736 | 8,000 |
1986/05/12 | 773 | 773 | 769 | 769 | 9,000 |
1986/05/08 | 751 | 751 | 751 | 751 | 66,000 |
1986/05/06 | 745 | 757 | 745 | 757 | 13,000 |
1986/05/02 | 741 | 745 | 741 | 745 | 12,000 |
1986/05/01 | 745 | 745 | 745 | 745 | 3,000 |
1986/04/30 | 745 | 745 | 745 | 745 | 4,000 |
1986/04/28 | 745 | 745 | 745 | 745 | 1,000 |
1986/04/26 | 756 | 756 | 745 | 745 | 14,000 |
1986/04/25 | 755 | 755 | 755 | 755 | 4,000 |
1986/04/24 | 780 | 780 | 750 | 750 | 61,000 |
1986/04/23 | 770 | 770 | 765 | 770 | 9,000 |
1986/04/22 | 780 | 785 | 771 | 771 | 25,000 |
1986/04/21 | 765 | 775 | 765 | 775 | 6,000 |
1986/04/19 | 772 | 772 | 760 | 761 | 11,000 |
1986/04/18 | 777 | 784 | 766 | 766 | 22,000 |
1986/04/17 | 760 | 770 | 760 | 770 | 32,000 |
1986/04/16 | 760 | 760 | 745 | 760 | 23,000 |
1986/04/15 | 755 | 760 | 750 | 750 | 172,000 |
1986/04/14 | 746 | 770 | 746 | 760 | 86,000 |
1986/04/11 | 753 | 753 | 749 | 749 | 8,000 |
1986/04/10 | 751 | 751 | 751 | 751 | 1,000 |
1986/04/09 | 745 | 745 | 745 | 745 | 5,000 |
1986/04/08 | 735 | 735 | 730 | 735 | 38,000 |
1986/04/07 | 735 | 735 | 730 | 735 | 40,000 |
1986/04/05 | 735 | 735 | 729 | 735 | 12,000 |
1986/04/04 | 732 | 735 | 732 | 735 | 7,000 |
1986/04/02 | 740 | 740 | 732 | 732 | 4,000 |
1986/04/01 | 740 | 740 | 740 | 740 | 26,000 |
1986/03/29 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/28 | 720 | 720 | 720 | 720 | 8,000 |
1986/03/27 | 690 | 706 | 690 | 700 | 96,000 |
1986/03/26 | 686 | 690 | 686 | 688 | 66,000 |
1986/03/25 | 700 | 700 | 685 | 685 | 147,000 |
1986/03/24 | 700 | 706 | 695 | 695 | 59,000 |
1986/03/22 | 710 | 710 | 700 | 700 | 29,000 |
1986/03/20 | 709 | 719 | 709 | 709 | 19,000 |
1986/03/19 | 718 | 718 | 699 | 710 | 509,000 |
1986/03/18 | 735 | 735 | 720 | 720 | 4,000 |
1986/03/17 | 740 | 741 | 735 | 735 | 7,000 |
1986/03/15 | 730 | 730 | 721 | 730 | 3,000 |
1986/03/14 | 730 | 731 | 730 | 730 | 15,000 |
1986/03/13 | 733 | 733 | 733 | 733 | 5,000 |
1986/03/12 | 730 | 730 | 730 | 730 | 51,000 |
1986/03/11 | 750 | 750 | 750 | 750 | 1,000 |
1986/03/07 | 730 | 730 | 730 | 730 | 1,000 |
1986/03/06 | 740 | 740 | 740 | 740 | 1,000 |
1986/03/05 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/04 | 710 | 710 | 710 | 710 | 1,000 |
1986/02/28 | 723 | 725 | 720 | 720 | 5,000 |
1986/02/26 | 721 | 721 | 721 | 721 | 1,000 |
1986/02/25 | 720 | 720 | 720 | 720 | 1,000 |
1986/02/22 | 725 | 725 | 725 | 725 | 7,000 |
1986/02/18 | 725 | 725 | 725 | 725 | 1,000 |
1986/02/17 | 725 | 725 | 725 | 725 | 1,000 |
1986/02/15 | 739 | 739 | 739 | 739 | 1,000 |
1986/02/13 | 730 | 730 | 730 | 730 | 2,000 |
1986/02/10 | 740 | 740 | 740 | 740 | 1,000 |
1986/01/29 | 720 | 723 | 720 | 723 | 2,000 |
1986/01/28 | 720 | 720 | 720 | 720 | 1,000 |
1986/01/27 | 721 | 721 | 721 | 721 | 1,000 |
1986/01/23 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/18 | 740 | 740 | 740 | 740 | 1,000 |
1986/01/17 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/09 | 762 | 762 | 762 | 762 | 10,000 |
1986/01/06 | 790 | 790 | 790 | 790 | 1,000 |
1986/01/04 | 794 | 794 | 791 | 791 | 3,000 |