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 |
---|---|---|---|---|---|
1987/12/28 | 880 | 880 | 835 | 875 | 57,000 |
1987/12/26 | 905 | 905 | 886 | 886 | 139,000 |
1987/12/25 | 925 | 925 | 875 | 899 | 167,000 |
1987/12/24 | 920 | 937 | 910 | 920 | 206,000 |
1987/12/23 | 925 | 930 | 923 | 930 | 55,000 |
1987/12/22 | 945 | 950 | 935 | 935 | 132,000 |
1987/12/21 | 918 | 939 | 910 | 939 | 164,000 |
1987/12/18 | 940 | 945 | 915 | 916 | 196,000 |
1987/12/17 | 945 | 957 | 937 | 950 | 1,136,000 |
1987/12/16 | 920 | 949 | 920 | 940 | 710,000 |
1987/12/15 | 911 | 924 | 910 | 919 | 255,000 |
1987/12/14 | 891 | 914 | 891 | 900 | 176,000 |
1987/12/11 | 906 | 925 | 901 | 901 | 464,000 |
1987/12/10 | 885 | 939 | 885 | 926 | 1,137,000 |
1987/12/09 | 880 | 898 | 875 | 880 | 354,000 |
1987/12/08 | 880 | 880 | 867 | 869 | 148,000 |
1987/12/07 | 861 | 875 | 860 | 875 | 106,000 |
1987/12/05 | 860 | 868 | 860 | 860 | 113,000 |
1987/12/04 | 860 | 880 | 860 | 865 | 91,000 |
1987/12/03 | 875 | 880 | 860 | 860 | 223,000 |
1987/12/02 | 850 | 879 | 850 | 864 | 179,000 |
1987/12/01 | 820 | 851 | 820 | 840 | 522,000 |
1987/11/30 | 889 | 890 | 846 | 850 | 285,000 |
1987/11/28 | 900 | 900 | 879 | 880 | 481,000 |
1987/11/27 | 900 | 928 | 890 | 900 | 1,675,999 |
1987/11/26 | 875 | 880 | 859 | 880 | 431,000 |
1987/11/25 | 881 | 885 | 870 | 877 | 581,000 |
1987/11/24 | 815 | 870 | 815 | 870 | 399,000 |
1987/11/20 | 790 | 829 | 780 | 801 | 251,000 |
1987/11/19 | 790 | 793 | 785 | 790 | 141,000 |
1987/11/18 | 780 | 800 | 780 | 800 | 75,000 |
1987/11/17 | 799 | 800 | 781 | 790 | 88,000 |
1987/11/16 | 800 | 810 | 790 | 800 | 141,000 |
1987/11/13 | 800 | 810 | 790 | 800 | 115,000 |
1987/11/12 | 764 | 770 | 750 | 750 | 63,000 |
1987/11/11 | 770 | 779 | 710 | 732 | 137,000 |
1987/11/10 | 815 | 820 | 760 | 760 | 295,000 |
1987/11/09 | 846 | 846 | 841 | 841 | 51,000 |
1987/11/07 | 840 | 848 | 840 | 845 | 42,000 |
1987/11/06 | 838 | 840 | 830 | 840 | 113,000 |
1987/11/05 | 840 | 845 | 820 | 828 | 256,000 |
1987/11/04 | 845 | 850 | 840 | 844 | 157,000 |
1987/11/02 | 870 | 877 | 862 | 865 | 123,000 |
1987/10/31 | 845 | 861 | 844 | 860 | 145,000 |
1987/10/30 | 840 | 860 | 825 | 830 | 296,000 |
1987/10/29 | 877 | 877 | 800 | 810 | 262,000 |
1987/10/28 | 901 | 928 | 885 | 897 | 294,000 |
1987/10/27 | 830 | 900 | 830 | 900 | 99,000 |
1987/10/26 | 866 | 875 | 815 | 830 | 138,000 |
1987/10/24 | 850 | 895 | 850 | 870 | 155,000 |
1987/10/23 | 900 | 900 | 850 | 851 | 332,000 |
1987/10/22 | 960 | 960 | 925 | 930 | 541,000 |
1987/10/21 | 910 | 910 | 910 | 910 | 219,000 |
1987/10/20 | 810 | 810 | 810 | 810 | 99,000 |
1987/10/19 | 1,030 | 1,030 | 1,000 | 1,010 | 227,000 |
1987/10/16 | 1,100 | 1,100 | 1,070 | 1,100 | 218,000 |
1987/10/15 | 1,120 | 1,150 | 1,100 | 1,100 | 328,000 |
1987/10/14 | 1,140 | 1,180 | 1,130 | 1,180 | 556,000 |
1987/10/13 | 1,150 | 1,160 | 1,120 | 1,130 | 353,000 |
1987/10/12 | 1,170 | 1,180 | 1,160 | 1,180 | 412,000 |
1987/10/09 | 1,200 | 1,210 | 1,150 | 1,180 | 1,306,999 |
1987/10/08 | 1,170 | 1,220 | 1,150 | 1,220 | 3,673,998 |
1987/10/07 | 1,080 | 1,150 | 1,060 | 1,130 | 4,670,998 |
1987/10/06 | 1,030 | 1,060 | 1,020 | 1,060 | 2,721,999 |
1987/10/05 | 1,000 | 1,020 | 996 | 1,010 | 316,000 |
1987/10/03 | 1,020 | 1,020 | 1,000 | 1,000 | 476,000 |
1987/10/02 | 1,020 | 1,030 | 993 | 1,010 | 1,060,000 |
1987/10/01 | 986 | 1,030 | 977 | 1,000 | 2,294,999 |
1987/09/30 | 945 | 976 | 945 | 976 | 603,000 |
1987/09/29 | 938 | 940 | 930 | 940 | 57,000 |
1987/09/28 | 930 | 945 | 926 | 940 | 97,000 |
1987/09/26 | 915 | 930 | 915 | 916 | 52,000 |
1987/09/25 | 949 | 949 | 930 | 930 | 87,000 |
1987/09/24 | 949 | 950 | 941 | 945 | 183,000 |
1987/09/22 | 937 | 950 | 930 | 945 | 322,000 |
1987/09/21 | 939 | 945 | 937 | 937 | 129,000 |
1987/09/18 | 915 | 940 | 905 | 939 | 244,000 |
1987/09/17 | 925 | 926 | 910 | 920 | 99,000 |
1987/09/16 | 915 | 925 | 910 | 925 | 170,000 |
1987/09/14 | 915 | 920 | 900 | 910 | 87,000 |
1987/09/11 | 910 | 920 | 909 | 909 | 55,000 |
1987/09/10 | 890 | 906 | 890 | 900 | 245,000 |
1987/09/09 | 919 | 919 | 890 | 900 | 98,000 |
1987/09/08 | 900 | 920 | 900 | 919 | 84,000 |
1987/09/07 | 905 | 914 | 900 | 900 | 66,000 |
1987/09/05 | 929 | 929 | 900 | 900 | 248,000 |
1987/09/04 | 921 | 940 | 920 | 939 | 153,000 |
1987/09/03 | 925 | 930 | 915 | 920 | 70,000 |
1987/09/02 | 931 | 939 | 926 | 930 | 58,000 |
1987/09/01 | 940 | 940 | 920 | 940 | 363,000 |
1987/08/31 | 938 | 948 | 935 | 948 | 120,000 |
1987/08/29 | 935 | 940 | 909 | 935 | 110,000 |
1987/08/28 | 894 | 930 | 888 | 920 | 420,000 |
1987/08/27 | 910 | 913 | 893 | 893 | 153,000 |
1987/08/26 | 890 | 917 | 885 | 917 | 278,000 |
1987/08/25 | 899 | 907 | 880 | 900 | 154,000 |
1987/08/24 | 892 | 908 | 880 | 901 | 176,000 |
1987/08/22 | 915 | 915 | 890 | 892 | 127,000 |
1987/08/21 | 925 | 925 | 910 | 920 | 146,000 |
1987/08/20 | 923 | 935 | 923 | 923 | 64,000 |
1987/08/19 | 925 | 935 | 920 | 933 | 167,000 |
1987/08/18 | 945 | 955 | 941 | 955 | 120,000 |
1987/08/17 | 980 | 981 | 960 | 965 | 237,000 |
1987/08/14 | 968 | 985 | 960 | 980 | 671,000 |
1987/08/13 | 955 | 968 | 950 | 968 | 266,000 |
1987/08/12 | 940 | 961 | 940 | 960 | 315,000 |
1987/08/11 | 961 | 962 | 945 | 945 | 287,000 |
1987/08/10 | 960 | 960 | 935 | 955 | 165,000 |
1987/08/07 | 980 | 980 | 955 | 960 | 164,000 |
1987/08/06 | 955 | 980 | 950 | 980 | 299,000 |
1987/08/05 | 935 | 950 | 931 | 945 | 219,000 |
1987/08/04 | 914 | 956 | 914 | 945 | 534,000 |
1987/08/03 | 960 | 970 | 945 | 945 | 338,000 |
1987/08/01 | 971 | 980 | 959 | 970 | 334,000 |
1987/07/31 | 960 | 1,010 | 950 | 986 | 2,195,999 |
1987/07/30 | 965 | 995 | 960 | 970 | 3,340,999 |
1987/07/29 | 845 | 945 | 840 | 945 | 3,107,999 |
1987/07/28 | 814 | 847 | 800 | 845 | 466,000 |
1987/07/27 | 801 | 819 | 801 | 819 | 14,000 |
1987/07/25 | 805 | 818 | 800 | 800 | 31,000 |
1987/07/24 | 800 | 808 | 799 | 805 | 60,000 |
1987/07/23 | 780 | 786 | 770 | 778 | 51,000 |
1987/07/22 | 800 | 800 | 780 | 780 | 59,000 |
1987/07/21 | 805 | 810 | 800 | 801 | 58,000 |
1987/07/20 | 813 | 820 | 808 | 811 | 135,000 |
1987/07/17 | 814 | 819 | 800 | 808 | 153,000 |
1987/07/16 | 803 | 815 | 798 | 814 | 47,000 |
1987/07/15 | 801 | 818 | 801 | 803 | 55,000 |
1987/07/14 | 820 | 820 | 815 | 820 | 76,000 |
1987/07/13 | 820 | 829 | 820 | 821 | 165,000 |
1987/07/10 | 798 | 820 | 798 | 820 | 141,000 |
1987/07/09 | 790 | 801 | 780 | 798 | 123,000 |
1987/07/08 | 815 | 815 | 800 | 810 | 150,000 |
1987/07/07 | 811 | 820 | 809 | 818 | 181,000 |
1987/07/06 | 823 | 824 | 811 | 820 | 156,000 |
1987/07/04 | 811 | 830 | 810 | 829 | 90,000 |
1987/07/03 | 816 | 820 | 810 | 820 | 148,000 |
1987/07/02 | 819 | 819 | 800 | 800 | 119,000 |
1987/07/01 | 820 | 820 | 801 | 815 | 205,000 |
1987/06/30 | 810 | 820 | 805 | 820 | 267,000 |
1987/06/29 | 833 | 833 | 799 | 799 | 116,000 |
1987/06/27 | 834 | 840 | 820 | 836 | 312,000 |
1987/06/26 | 843 | 848 | 822 | 840 | 255,000 |
1987/06/25 | 815 | 848 | 812 | 848 | 670,000 |
1987/06/24 | 799 | 819 | 799 | 812 | 219,000 |
1987/06/23 | 820 | 825 | 806 | 806 | 193,000 |
1987/06/22 | 830 | 835 | 810 | 810 | 328,000 |
1987/06/19 | 815 | 834 | 805 | 820 | 1,456,999 |
1987/06/18 | 815 | 815 | 785 | 812 | 1,128,000 |
1987/06/17 | 795 | 817 | 791 | 806 | 1,543,999 |
1987/06/16 | 786 | 794 | 784 | 790 | 814,000 |
1987/06/15 | 786 | 790 | 778 | 778 | 113,000 |
1987/06/12 | 775 | 790 | 770 | 783 | 256,000 |
1987/06/11 | 789 | 790 | 770 | 770 | 251,000 |
1987/06/10 | 795 | 796 | 780 | 793 | 517,000 |
1987/06/09 | 790 | 800 | 780 | 793 | 729,000 |
1987/06/08 | 788 | 793 | 780 | 790 | 353,000 |
1987/06/06 | 779 | 790 | 775 | 779 | 413,000 |
1987/06/05 | 757 | 769 | 756 | 768 | 288,000 |
1987/06/04 | 760 | 770 | 740 | 745 | 356,000 |
1987/06/03 | 768 | 780 | 764 | 770 | 499,000 |
1987/06/02 | 770 | 785 | 766 | 775 | 767,000 |
1987/06/01 | 745 | 760 | 730 | 755 | 528,000 |
1987/05/30 | 732 | 748 | 729 | 748 | 288,000 |
1987/05/29 | 699 | 730 | 699 | 722 | 172,000 |
1987/05/28 | 695 | 700 | 694 | 696 | 71,000 |
1987/05/27 | 700 | 700 | 690 | 697 | 159,000 |
1987/05/26 | 703 | 703 | 693 | 697 | 95,000 |
1987/05/25 | 692 | 705 | 692 | 693 | 119,000 |
1987/05/23 | 670 | 685 | 670 | 682 | 125,000 |
1987/05/22 | 667 | 680 | 666 | 678 | 49,000 |
1987/05/21 | 665 | 675 | 665 | 665 | 28,000 |
1987/05/20 | 675 | 680 | 656 | 680 | 106,000 |
1987/05/19 | 660 | 680 | 660 | 665 | 55,000 |
1987/05/18 | 660 | 664 | 656 | 663 | 96,000 |
1987/05/15 | 650 | 660 | 650 | 655 | 127,000 |
1987/05/14 | 628 | 647 | 628 | 645 | 61,000 |
1987/05/13 | 630 | 637 | 620 | 620 | 160,000 |
1987/05/12 | 639 | 640 | 621 | 630 | 219,000 |
1987/05/08 | 627 | 627 | 570 | 570 | 127,000 |
1987/05/07 | 628 | 630 | 625 | 627 | 49,000 |
1987/05/06 | 640 | 645 | 620 | 630 | 250,000 |
1987/05/02 | 650 | 650 | 640 | 645 | 45,000 |
1987/05/01 | 620 | 630 | 615 | 630 | 101,000 |
1987/04/30 | 612 | 613 | 600 | 613 | 45,000 |
1987/04/28 | 611 | 615 | 592 | 592 | 85,000 |
1987/04/27 | 592 | 601 | 592 | 596 | 33,000 |
1987/04/25 | 590 | 600 | 590 | 590 | 76,000 |
1987/04/24 | 599 | 601 | 590 | 590 | 77,000 |
1987/04/23 | 608 | 620 | 608 | 610 | 30,000 |
1987/04/22 | 620 | 620 | 600 | 600 | 92,000 |
1987/04/21 | 602 | 620 | 600 | 600 | 124,000 |
1987/04/20 | 570 | 590 | 570 | 582 | 180,000 |
1987/04/17 | 590 | 590 | 560 | 560 | 125,000 |
1987/04/16 | 590 | 594 | 590 | 590 | 107,000 |
1987/04/15 | 620 | 620 | 590 | 590 | 48,000 |
1987/04/14 | 625 | 625 | 619 | 625 | 19,000 |
1987/04/13 | 652 | 652 | 625 | 634 | 25,000 |
1987/04/10 | 655 | 660 | 652 | 652 | 25,000 |
1987/04/09 | 671 | 671 | 660 | 660 | 17,000 |
1987/04/08 | 670 | 690 | 670 | 670 | 10,000 |
1987/04/07 | 689 | 689 | 670 | 670 | 4,000 |
1987/04/06 | 699 | 700 | 699 | 700 | 4,000 |
1987/04/04 | 700 | 700 | 700 | 700 | 6,000 |
1987/04/01 | 650 | 650 | 650 | 650 | 1,000 |
1987/03/31 | 660 | 660 | 640 | 640 | 3,000 |
1987/03/28 | 660 | 660 | 660 | 660 | 6,000 |
1987/03/27 | 661 | 661 | 660 | 660 | 6,000 |
1987/03/26 | 670 | 670 | 670 | 670 | 2,000 |
1987/03/25 | 685 | 685 | 670 | 670 | 9,000 |
1987/03/24 | 675 | 675 | 675 | 675 | 6,000 |
1987/03/23 | 706 | 717 | 685 | 685 | 8,000 |
1987/03/19 | 710 | 710 | 706 | 706 | 6,000 |
1987/03/17 | 710 | 710 | 710 | 710 | 1,000 |
1987/03/16 | 729 | 729 | 729 | 729 | 2,000 |
1987/03/12 | 725 | 729 | 725 | 729 | 6,000 |
1987/03/10 | 714 | 715 | 714 | 715 | 2,000 |
1987/03/09 | 710 | 730 | 710 | 730 | 7,000 |
1987/03/07 | 710 | 710 | 710 | 710 | 4,000 |
1987/03/06 | 729 | 740 | 729 | 737 | 17,000 |
1987/03/05 | 710 | 710 | 710 | 710 | 1,000 |
1987/03/04 | 708 | 708 | 705 | 705 | 6,000 |
1987/03/03 | 677 | 680 | 677 | 677 | 14,000 |
1987/03/02 | 666 | 678 | 653 | 677 | 22,000 |
1987/02/28 | 661 | 661 | 661 | 661 | 3,000 |
1987/02/27 | 670 | 670 | 665 | 670 | 19,000 |
1987/02/26 | 652 | 670 | 652 | 670 | 7,000 |
1987/02/25 | 670 | 670 | 650 | 650 | 12,000 |
1987/02/24 | 690 | 690 | 680 | 680 | 3,000 |
1987/02/23 | 690 | 690 | 690 | 690 | 3,000 |
1987/02/19 | 690 | 690 | 690 | 690 | 2,000 |
1987/02/18 | 680 | 680 | 680 | 680 | 1,000 |
1987/02/10 | 700 | 720 | 700 | 720 | 3,000 |
1987/02/05 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1987/02/03 | 700 | 700 | 700 | 700 | 1,000 |
1987/02/02 | 708 | 708 | 708 | 708 | 1,000 |
1987/01/28 | 708 | 708 | 708 | 708 | 1,000 |
1987/01/26 | 720 | 720 | 720 | 720 | 1,000 |
1987/01/23 | 695 | 695 | 695 | 695 | 2,000 |
1987/01/21 | 705 | 705 | 705 | 705 | 1,000 |
1987/01/20 | 705 | 705 | 705 | 705 | 5,000 |
1987/01/19 | 715 | 715 | 715 | 715 | 11,000 |
1987/01/16 | 745 | 745 | 745 | 745 | 1,000 |