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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,590 | 1,700 | 1,580 | 1,680 | 535,000 |
| 1994/12/29 | 1,600 | 1,650 | 1,600 | 1,650 | 272,000 |
| 1994/12/28 | 1,650 | 1,670 | 1,640 | 1,660 | 771,000 |
| 1994/12/27 | 1,550 | 1,650 | 1,540 | 1,650 | 495,000 |
| 1994/12/26 | 1,480 | 1,570 | 1,460 | 1,570 | 93,000 |
| 1994/12/22 | 1,470 | 1,490 | 1,450 | 1,480 | 119,000 |
| 1994/12/21 | 1,450 | 1,460 | 1,440 | 1,450 | 291,000 |
| 1994/12/20 | 1,450 | 1,460 | 1,440 | 1,460 | 176,000 |
| 1994/12/19 | 1,430 | 1,460 | 1,430 | 1,460 | 253,000 |
| 1994/12/16 | 1,400 | 1,440 | 1,400 | 1,430 | 162,000 |
| 1994/12/15 | 1,400 | 1,400 | 1,390 | 1,400 | 98,000 |
| 1994/12/14 | 1,360 | 1,400 | 1,360 | 1,400 | 183,000 |
| 1994/12/13 | 1,350 | 1,360 | 1,340 | 1,360 | 201,000 |
| 1994/12/12 | 1,370 | 1,380 | 1,350 | 1,360 | 164,000 |
| 1994/12/09 | 1,430 | 1,430 | 1,360 | 1,370 | 356,000 |
| 1994/12/08 | 1,420 | 1,440 | 1,420 | 1,430 | 284,000 |
| 1994/12/07 | 1,440 | 1,440 | 1,420 | 1,420 | 139,000 |
| 1994/12/06 | 1,420 | 1,440 | 1,420 | 1,440 | 140,000 |
| 1994/12/05 | 1,450 | 1,470 | 1,400 | 1,420 | 720,000 |
| 1994/12/02 | 1,450 | 1,450 | 1,420 | 1,430 | 79,000 |
| 1994/12/01 | 1,470 | 1,470 | 1,430 | 1,440 | 205,000 |
| 1994/11/30 | 1,430 | 1,500 | 1,430 | 1,500 | 81,000 |
| 1994/11/29 | 1,420 | 1,430 | 1,420 | 1,420 | 68,000 |
| 1994/11/28 | 1,430 | 1,440 | 1,410 | 1,410 | 72,000 |
| 1994/11/25 | 1,430 | 1,450 | 1,420 | 1,450 | 164,000 |
| 1994/11/24 | 1,410 | 1,440 | 1,410 | 1,430 | 151,000 |
| 1994/11/22 | 1,420 | 1,450 | 1,420 | 1,450 | 145,000 |
| 1994/11/21 | 1,430 | 1,450 | 1,430 | 1,450 | 105,000 |
| 1994/11/18 | 1,420 | 1,430 | 1,410 | 1,430 | 264,000 |
| 1994/11/17 | 1,400 | 1,400 | 1,390 | 1,400 | 91,000 |
| 1994/11/16 | 1,400 | 1,400 | 1,370 | 1,390 | 279,000 |
| 1994/11/15 | 1,390 | 1,390 | 1,380 | 1,390 | 229,000 |
| 1994/11/14 | 1,440 | 1,440 | 1,380 | 1,380 | 429,000 |
| 1994/11/11 | 1,420 | 1,450 | 1,420 | 1,450 | 110,000 |
| 1994/11/10 | 1,400 | 1,420 | 1,400 | 1,420 | 77,000 |
| 1994/11/09 | 1,430 | 1,430 | 1,400 | 1,430 | 76,000 |
| 1994/11/08 | 1,470 | 1,470 | 1,430 | 1,430 | 53,000 |
| 1994/11/07 | 1,460 | 1,470 | 1,450 | 1,450 | 117,000 |
| 1994/11/04 | 1,450 | 1,470 | 1,450 | 1,460 | 7,000 |
| 1994/11/02 | 1,450 | 1,470 | 1,450 | 1,470 | 43,000 |
| 1994/11/01 | 1,480 | 1,480 | 1,470 | 1,470 | 70,000 |
| 1994/10/31 | 1,490 | 1,490 | 1,460 | 1,480 | 22,000 |
| 1994/10/28 | 1,500 | 1,500 | 1,480 | 1,480 | 28,000 |
| 1994/10/27 | 1,510 | 1,510 | 1,480 | 1,480 | 44,000 |
| 1994/10/26 | 1,530 | 1,530 | 1,480 | 1,500 | 431,000 |
| 1994/10/25 | 1,530 | 1,530 | 1,480 | 1,480 | 184,000 |
| 1994/10/24 | 1,550 | 1,550 | 1,530 | 1,540 | 54,000 |
| 1994/10/21 | 1,530 | 1,550 | 1,520 | 1,550 | 190,000 |
| 1994/10/20 | 1,560 | 1,570 | 1,530 | 1,530 | 143,000 |
| 1994/10/19 | 1,550 | 1,580 | 1,540 | 1,560 | 344,000 |
| 1994/10/18 | 1,570 | 1,570 | 1,540 | 1,550 | 347,000 |
| 1994/10/17 | 1,520 | 1,560 | 1,510 | 1,560 | 488,000 |
| 1994/10/14 | 1,490 | 1,510 | 1,480 | 1,500 | 307,000 |
| 1994/10/13 | 1,490 | 1,510 | 1,480 | 1,480 | 225,000 |
| 1994/10/12 | 1,450 | 1,480 | 1,450 | 1,470 | 113,000 |
| 1994/10/11 | 1,460 | 1,460 | 1,440 | 1,450 | 119,000 |
| 1994/10/07 | 1,420 | 1,440 | 1,420 | 1,440 | 175,000 |
| 1994/10/06 | 1,380 | 1,390 | 1,370 | 1,390 | 188,000 |
| 1994/10/05 | 1,410 | 1,410 | 1,370 | 1,400 | 472,000 |
| 1994/10/04 | 1,430 | 1,430 | 1,410 | 1,410 | 233,000 |
| 1994/10/03 | 1,440 | 1,440 | 1,420 | 1,430 | 195,000 |
| 1994/09/30 | 1,430 | 1,450 | 1,430 | 1,440 | 128,000 |
| 1994/09/29 | 1,410 | 1,420 | 1,400 | 1,410 | 88,000 |
| 1994/09/28 | 1,390 | 1,410 | 1,390 | 1,400 | 96,000 |
| 1994/09/27 | 1,440 | 1,440 | 1,380 | 1,400 | 170,000 |
| 1994/09/26 | 1,430 | 1,470 | 1,420 | 1,470 | 209,000 |
| 1994/09/22 | 1,440 | 1,440 | 1,420 | 1,440 | 133,000 |
| 1994/09/21 | 1,410 | 1,420 | 1,400 | 1,420 | 68,000 |
| 1994/09/20 | 1,420 | 1,420 | 1,400 | 1,420 | 233,000 |
| 1994/09/19 | 1,420 | 1,430 | 1,420 | 1,430 | 108,000 |
| 1994/09/16 | 1,420 | 1,440 | 1,420 | 1,420 | 89,000 |
| 1994/09/14 | 1,440 | 1,440 | 1,420 | 1,420 | 192,000 |
| 1994/09/13 | 1,430 | 1,430 | 1,410 | 1,420 | 176,000 |
| 1994/09/12 | 1,410 | 1,410 | 1,400 | 1,410 | 87,000 |
| 1994/09/09 | 1,400 | 1,410 | 1,400 | 1,400 | 295,000 |
| 1994/09/08 | 1,420 | 1,430 | 1,400 | 1,400 | 122,000 |
| 1994/09/07 | 1,440 | 1,440 | 1,420 | 1,420 | 268,000 |
| 1994/09/06 | 1,440 | 1,450 | 1,430 | 1,450 | 190,000 |
| 1994/09/05 | 1,420 | 1,450 | 1,420 | 1,440 | 926,000 |
| 1994/09/02 | 1,410 | 1,440 | 1,410 | 1,420 | 701,000 |
| 1994/09/01 | 1,400 | 1,420 | 1,390 | 1,410 | 701,000 |
| 1994/08/31 | 1,390 | 1,410 | 1,380 | 1,380 | 544,000 |
| 1994/08/30 | 1,390 | 1,400 | 1,380 | 1,400 | 106,000 |
| 1994/08/29 | 1,390 | 1,400 | 1,380 | 1,390 | 339,000 |
| 1994/08/26 | 1,370 | 1,380 | 1,360 | 1,380 | 49,000 |
| 1994/08/25 | 1,370 | 1,370 | 1,360 | 1,370 | 137,000 |
| 1994/08/24 | 1,350 | 1,370 | 1,340 | 1,340 | 272,000 |
| 1994/08/23 | 1,360 | 1,370 | 1,350 | 1,360 | 57,000 |
| 1994/08/22 | 1,360 | 1,370 | 1,360 | 1,370 | 36,000 |
| 1994/08/19 | 1,380 | 1,380 | 1,370 | 1,380 | 80,000 |
| 1994/08/18 | 1,380 | 1,390 | 1,370 | 1,380 | 318,000 |
| 1994/08/17 | 1,380 | 1,390 | 1,370 | 1,390 | 151,000 |
| 1994/08/16 | 1,330 | 1,370 | 1,330 | 1,360 | 166,000 |
| 1994/08/15 | 1,300 | 1,310 | 1,300 | 1,310 | 46,000 |
| 1994/08/12 | 1,330 | 1,330 | 1,300 | 1,310 | 149,000 |
| 1994/08/11 | 1,350 | 1,350 | 1,330 | 1,330 | 126,000 |
| 1994/08/10 | 1,350 | 1,350 | 1,330 | 1,330 | 138,000 |
| 1994/08/09 | 1,360 | 1,380 | 1,340 | 1,340 | 108,000 |
| 1994/08/08 | 1,340 | 1,390 | 1,340 | 1,380 | 31,000 |
| 1994/08/05 | 1,380 | 1,380 | 1,370 | 1,380 | 31,000 |
| 1994/08/04 | 1,390 | 1,390 | 1,370 | 1,380 | 229,000 |
| 1994/08/03 | 1,380 | 1,380 | 1,370 | 1,370 | 97,000 |
| 1994/08/02 | 1,340 | 1,360 | 1,340 | 1,360 | 69,000 |
| 1994/08/01 | 1,320 | 1,340 | 1,300 | 1,320 | 147,000 |
| 1994/07/29 | 1,320 | 1,320 | 1,310 | 1,310 | 106,000 |
| 1994/07/28 | 1,330 | 1,330 | 1,300 | 1,300 | 177,000 |
| 1994/07/27 | 1,360 | 1,360 | 1,320 | 1,320 | 125,000 |
| 1994/07/26 | 1,380 | 1,380 | 1,350 | 1,360 | 611,000 |
| 1994/07/25 | 1,400 | 1,400 | 1,350 | 1,370 | 387,000 |
| 1994/07/22 | 1,370 | 1,380 | 1,340 | 1,380 | 330,000 |
| 1994/07/21 | 1,360 | 1,370 | 1,350 | 1,360 | 299,000 |
| 1994/07/20 | 1,380 | 1,380 | 1,330 | 1,330 | 361,000 |
| 1994/07/19 | 1,400 | 1,400 | 1,370 | 1,380 | 171,000 |
| 1994/07/18 | 1,390 | 1,390 | 1,380 | 1,380 | 12,000 |
| 1994/07/15 | 1,390 | 1,400 | 1,380 | 1,380 | 84,000 |
| 1994/07/14 | 1,380 | 1,410 | 1,380 | 1,380 | 188,000 |
| 1994/07/13 | 1,370 | 1,370 | 1,360 | 1,360 | 173,000 |
| 1994/07/12 | 1,380 | 1,380 | 1,360 | 1,380 | 133,000 |
| 1994/07/11 | 1,360 | 1,370 | 1,360 | 1,360 | 106,000 |
| 1994/07/08 | 1,350 | 1,370 | 1,350 | 1,360 | 240,000 |
| 1994/07/07 | 1,380 | 1,390 | 1,350 | 1,350 | 65,000 |
| 1994/07/06 | 1,400 | 1,400 | 1,390 | 1,400 | 94,000 |
| 1994/07/05 | 1,420 | 1,430 | 1,400 | 1,410 | 156,000 |
| 1994/07/04 | 1,380 | 1,410 | 1,380 | 1,400 | 99,000 |
| 1994/07/01 | 1,370 | 1,410 | 1,370 | 1,390 | 210,000 |
| 1994/06/30 | 1,360 | 1,380 | 1,360 | 1,370 | 238,000 |
| 1994/06/29 | 1,380 | 1,390 | 1,370 | 1,390 | 121,000 |
| 1994/06/28 | 1,380 | 1,390 | 1,380 | 1,390 | 118,000 |
| 1994/06/27 | 1,380 | 1,400 | 1,380 | 1,390 | 80,000 |
| 1994/06/24 | 1,410 | 1,420 | 1,400 | 1,400 | 339,000 |
| 1994/06/23 | 1,430 | 1,430 | 1,410 | 1,410 | 195,000 |
| 1994/06/22 | 1,410 | 1,440 | 1,410 | 1,420 | 104,000 |
| 1994/06/21 | 1,450 | 1,450 | 1,420 | 1,450 | 167,000 |
| 1994/06/20 | 1,480 | 1,490 | 1,450 | 1,450 | 437,000 |
| 1994/06/17 | 1,410 | 1,480 | 1,410 | 1,460 | 276,000 |
| 1994/06/16 | 1,410 | 1,420 | 1,410 | 1,410 | 175,000 |
| 1994/06/15 | 1,460 | 1,460 | 1,430 | 1,430 | 132,000 |
| 1994/06/14 | 1,450 | 1,460 | 1,440 | 1,450 | 77,000 |
| 1994/06/13 | 1,480 | 1,490 | 1,460 | 1,470 | 140,000 |
| 1994/06/10 | 1,480 | 1,480 | 1,460 | 1,480 | 737,000 |
| 1994/06/09 | 1,450 | 1,480 | 1,450 | 1,480 | 383,000 |
| 1994/06/08 | 1,450 | 1,460 | 1,430 | 1,430 | 91,000 |
| 1994/06/07 | 1,470 | 1,470 | 1,440 | 1,470 | 474,000 |
| 1994/06/06 | 1,450 | 1,490 | 1,450 | 1,480 | 1,014,000 |
| 1994/06/03 | 1,410 | 1,440 | 1,400 | 1,430 | 704,000 |
| 1994/06/02 | 1,380 | 1,400 | 1,380 | 1,390 | 427,000 |
| 1994/06/01 | 1,350 | 1,370 | 1,350 | 1,360 | 239,000 |
| 1994/05/31 | 1,350 | 1,360 | 1,340 | 1,350 | 252,000 |
| 1994/05/30 | 1,330 | 1,350 | 1,330 | 1,340 | 388,000 |
| 1994/05/27 | 1,310 | 1,320 | 1,300 | 1,310 | 366,000 |
| 1994/05/26 | 1,310 | 1,310 | 1,300 | 1,300 | 136,000 |
| 1994/05/25 | 1,300 | 1,310 | 1,290 | 1,310 | 662,000 |
| 1994/05/24 | 1,300 | 1,300 | 1,280 | 1,280 | 117,000 |
| 1994/05/23 | 1,290 | 1,330 | 1,280 | 1,310 | 685,000 |
| 1994/05/20 | 1,260 | 1,290 | 1,250 | 1,290 | 429,000 |
| 1994/05/19 | 1,200 | 1,240 | 1,200 | 1,240 | 521,000 |
| 1994/05/18 | 1,250 | 1,250 | 1,200 | 1,200 | 228,000 |
| 1994/05/17 | 1,230 | 1,240 | 1,230 | 1,240 | 54,000 |
| 1994/05/16 | 1,240 | 1,240 | 1,220 | 1,230 | 61,000 |
| 1994/05/13 | 1,220 | 1,240 | 1,220 | 1,220 | 138,000 |
| 1994/05/12 | 1,230 | 1,230 | 1,220 | 1,230 | 78,000 |
| 1994/05/11 | 1,240 | 1,240 | 1,220 | 1,220 | 52,000 |
| 1994/05/10 | 1,230 | 1,240 | 1,230 | 1,230 | 22,000 |
| 1994/05/09 | 1,230 | 1,240 | 1,220 | 1,240 | 26,000 |
| 1994/05/06 | 1,230 | 1,230 | 1,210 | 1,210 | 31,000 |
| 1994/05/02 | 1,220 | 1,230 | 1,210 | 1,210 | 36,000 |
| 1994/04/28 | 1,210 | 1,240 | 1,200 | 1,240 | 36,000 |
| 1994/04/27 | 1,210 | 1,230 | 1,200 | 1,200 | 31,000 |
| 1994/04/26 | 1,210 | 1,230 | 1,210 | 1,210 | 35,000 |
| 1994/04/25 | 1,220 | 1,240 | 1,210 | 1,210 | 91,000 |
| 1994/04/22 | 1,230 | 1,240 | 1,220 | 1,220 | 82,000 |
| 1994/04/21 | 1,230 | 1,250 | 1,220 | 1,230 | 45,000 |
| 1994/04/20 | 1,240 | 1,260 | 1,230 | 1,260 | 122,000 |
| 1994/04/19 | 1,270 | 1,280 | 1,250 | 1,260 | 100,000 |
| 1994/04/18 | 1,280 | 1,290 | 1,260 | 1,280 | 95,000 |
| 1994/04/15 | 1,280 | 1,280 | 1,260 | 1,260 | 52,000 |
| 1994/04/14 | 1,240 | 1,280 | 1,240 | 1,260 | 100,000 |
| 1994/04/13 | 1,230 | 1,250 | 1,230 | 1,230 | 23,000 |
| 1994/04/12 | 1,260 | 1,260 | 1,230 | 1,230 | 31,000 |
| 1994/04/11 | 1,260 | 1,270 | 1,250 | 1,270 | 34,000 |
| 1994/04/08 | 1,260 | 1,300 | 1,260 | 1,300 | 787,000 |
| 1994/04/07 | 1,270 | 1,270 | 1,230 | 1,240 | 189,000 |
| 1994/04/06 | 1,230 | 1,260 | 1,230 | 1,250 | 192,000 |
| 1994/04/05 | 1,200 | 1,220 | 1,190 | 1,210 | 76,000 |
| 1994/04/04 | 1,190 | 1,200 | 1,170 | 1,200 | 124,000 |
| 1994/04/01 | 1,190 | 1,200 | 1,170 | 1,170 | 164,000 |
| 1994/03/31 | 1,210 | 1,220 | 1,190 | 1,200 | 103,000 |
| 1994/03/30 | 1,220 | 1,240 | 1,200 | 1,210 | 66,000 |
| 1994/03/29 | 1,240 | 1,240 | 1,220 | 1,220 | 25,000 |
| 1994/03/28 | 1,260 | 1,260 | 1,240 | 1,240 | 24,000 |
| 1994/03/25 | 1,220 | 1,240 | 1,210 | 1,240 | 112,000 |
| 1994/03/24 | 1,240 | 1,250 | 1,240 | 1,240 | 85,000 |
| 1994/03/23 | 1,260 | 1,260 | 1,240 | 1,240 | 90,000 |
| 1994/03/22 | 1,270 | 1,280 | 1,260 | 1,280 | 116,000 |
| 1994/03/18 | 1,280 | 1,290 | 1,260 | 1,290 | 248,000 |
| 1994/03/17 | 1,290 | 1,290 | 1,270 | 1,270 | 235,000 |
| 1994/03/16 | 1,310 | 1,310 | 1,270 | 1,270 | 428,000 |
| 1994/03/15 | 1,290 | 1,310 | 1,290 | 1,300 | 326,000 |
| 1994/03/14 | 1,280 | 1,290 | 1,270 | 1,290 | 174,000 |
| 1994/03/11 | 1,290 | 1,290 | 1,270 | 1,280 | 238,000 |
| 1994/03/10 | 1,260 | 1,290 | 1,260 | 1,290 | 408,000 |
| 1994/03/09 | 1,250 | 1,260 | 1,230 | 1,260 | 370,000 |
| 1994/03/08 | 1,220 | 1,230 | 1,210 | 1,230 | 313,000 |
| 1994/03/07 | 1,300 | 1,320 | 1,280 | 1,300 | 299,000 |
| 1994/03/04 | 1,240 | 1,310 | 1,230 | 1,310 | 631,000 |
| 1994/03/03 | 1,220 | 1,230 | 1,220 | 1,220 | 144,000 |
| 1994/03/02 | 1,220 | 1,240 | 1,210 | 1,220 | 617,000 |
| 1994/03/01 | 1,210 | 1,230 | 1,200 | 1,210 | 1,320,000 |
| 1994/02/28 | 1,260 | 1,270 | 1,180 | 1,180 | 837,000 |
| 1994/02/25 | 1,270 | 1,280 | 1,250 | 1,270 | 123,000 |
| 1994/02/24 | 1,260 | 1,270 | 1,250 | 1,270 | 184,000 |
| 1994/02/23 | 1,250 | 1,260 | 1,240 | 1,240 | 211,000 |
| 1994/02/22 | 1,270 | 1,270 | 1,240 | 1,270 | 840,000 |
| 1994/02/21 | 1,240 | 1,270 | 1,240 | 1,260 | 149,000 |
| 1994/02/18 | 1,260 | 1,280 | 1,250 | 1,260 | 465,000 |
| 1994/02/17 | 1,220 | 1,270 | 1,220 | 1,250 | 821,000 |
| 1994/02/16 | 1,190 | 1,220 | 1,190 | 1,220 | 349,000 |
| 1994/02/15 | 1,180 | 1,210 | 1,180 | 1,210 | 129,000 |
| 1994/02/14 | 1,180 | 1,230 | 1,180 | 1,220 | 271,000 |
| 1994/02/10 | 1,190 | 1,210 | 1,190 | 1,200 | 179,000 |
| 1994/02/09 | 1,180 | 1,210 | 1,170 | 1,210 | 437,000 |
| 1994/02/08 | 1,180 | 1,200 | 1,160 | 1,160 | 760,000 |
| 1994/02/07 | 1,200 | 1,200 | 1,150 | 1,160 | 351,000 |
| 1994/02/04 | 1,200 | 1,220 | 1,190 | 1,210 | 148,000 |
| 1994/02/03 | 1,220 | 1,230 | 1,190 | 1,210 | 187,000 |
| 1994/02/02 | 1,230 | 1,250 | 1,210 | 1,220 | 189,000 |
| 1994/02/01 | 1,250 | 1,250 | 1,220 | 1,230 | 393,000 |
| 1994/01/31 | 1,250 | 1,260 | 1,220 | 1,250 | 218,000 |
| 1994/01/28 | 1,180 | 1,180 | 1,160 | 1,170 | 66,000 |
| 1994/01/27 | 1,190 | 1,210 | 1,190 | 1,190 | 3,142,000 |
| 1994/01/26 | 1,180 | 1,210 | 1,180 | 1,210 | 131,000 |
| 1994/01/25 | 1,160 | 1,180 | 1,160 | 1,160 | 147,000 |
| 1994/01/24 | 1,160 | 1,160 | 1,140 | 1,150 | 163,000 |
| 1994/01/21 | 1,190 | 1,240 | 1,170 | 1,240 | 430,000 |
| 1994/01/20 | 1,170 | 1,190 | 1,160 | 1,180 | 327,000 |
| 1994/01/19 | 1,150 | 1,180 | 1,150 | 1,150 | 186,000 |
| 1994/01/18 | 1,140 | 1,160 | 1,140 | 1,150 | 106,000 |
| 1994/01/17 | 1,160 | 1,160 | 1,140 | 1,150 | 243,000 |
| 1994/01/14 | 1,160 | 1,170 | 1,150 | 1,150 | 456,000 |
| 1994/01/13 | 1,190 | 1,200 | 1,170 | 1,180 | 273,000 |
| 1994/01/12 | 1,160 | 1,190 | 1,160 | 1,180 | 171,000 |
| 1994/01/11 | 1,170 | 1,190 | 1,160 | 1,180 | 308,000 |
| 1994/01/10 | 1,130 | 1,150 | 1,130 | 1,150 | 203,000 |
| 1994/01/07 | 1,090 | 1,120 | 1,090 | 1,110 | 198,000 |
| 1994/01/06 | 1,080 | 1,100 | 1,080 | 1,090 | 166,000 |
| 1994/01/05 | 1,070 | 1,080 | 1,060 | 1,060 | 87,000 |
| 1994/01/04 | 1,060 | 1,060 | 1,050 | 1,050 | 34,000 |