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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,400 | 1,460 | 1,400 | 1,460 | 123,000 |
| 1995/12/28 | 1,430 | 1,440 | 1,400 | 1,420 | 212,000 |
| 1995/12/27 | 1,440 | 1,460 | 1,440 | 1,440 | 107,000 |
| 1995/12/26 | 1,450 | 1,470 | 1,440 | 1,470 | 89,000 |
| 1995/12/25 | 1,450 | 1,460 | 1,430 | 1,460 | 95,000 |
| 1995/12/22 | 1,430 | 1,450 | 1,410 | 1,440 | 98,000 |
| 1995/12/21 | 1,400 | 1,450 | 1,400 | 1,430 | 388,000 |
| 1995/12/20 | 1,330 | 1,430 | 1,330 | 1,430 | 335,000 |
| 1995/12/19 | 1,330 | 1,340 | 1,290 | 1,290 | 240,000 |
| 1995/12/18 | 1,410 | 1,430 | 1,370 | 1,370 | 104,000 |
| 1995/12/15 | 1,450 | 1,450 | 1,430 | 1,450 | 174,000 |
| 1995/12/14 | 1,420 | 1,450 | 1,400 | 1,450 | 119,000 |
| 1995/12/13 | 1,360 | 1,420 | 1,360 | 1,420 | 150,000 |
| 1995/12/12 | 1,340 | 1,380 | 1,330 | 1,380 | 283,000 |
| 1995/12/11 | 1,320 | 1,340 | 1,320 | 1,330 | 74,000 |
| 1995/12/08 | 1,310 | 1,320 | 1,270 | 1,300 | 331,000 |
| 1995/12/07 | 1,260 | 1,300 | 1,260 | 1,290 | 136,000 |
| 1995/12/06 | 1,270 | 1,270 | 1,220 | 1,250 | 82,000 |
| 1995/12/05 | 1,260 | 1,270 | 1,250 | 1,270 | 135,000 |
| 1995/12/04 | 1,310 | 1,310 | 1,280 | 1,280 | 111,000 |
| 1995/12/01 | 1,250 | 1,320 | 1,240 | 1,320 | 298,000 |
| 1995/11/30 | 1,210 | 1,240 | 1,210 | 1,240 | 86,000 |
| 1995/11/29 | 1,230 | 1,230 | 1,210 | 1,220 | 33,000 |
| 1995/11/28 | 1,230 | 1,230 | 1,220 | 1,230 | 59,000 |
| 1995/11/27 | 1,220 | 1,240 | 1,220 | 1,240 | 76,000 |
| 1995/11/24 | 1,200 | 1,220 | 1,190 | 1,200 | 25,000 |
| 1995/11/22 | 1,190 | 1,230 | 1,190 | 1,190 | 26,000 |
| 1995/11/21 | 1,210 | 1,230 | 1,190 | 1,190 | 78,000 |
| 1995/11/20 | 1,200 | 1,240 | 1,200 | 1,230 | 94,000 |
| 1995/11/17 | 1,150 | 1,190 | 1,140 | 1,160 | 218,000 |
| 1995/11/16 | 1,130 | 1,130 | 1,100 | 1,120 | 164,000 |
| 1995/11/15 | 1,130 | 1,150 | 1,130 | 1,130 | 245,000 |
| 1995/11/14 | 1,140 | 1,140 | 1,130 | 1,130 | 274,000 |
| 1995/11/13 | 1,180 | 1,190 | 1,100 | 1,100 | 421,000 |
| 1995/11/10 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 |
| 1995/11/09 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 |
| 1995/11/08 | 1,240 | 1,240 | 1,220 | 1,220 | 74,000 |
| 1995/11/07 | 1,240 | 1,250 | 1,240 | 1,240 | 98,000 |
| 1995/11/06 | 1,240 | 1,240 | 1,190 | 1,200 | 101,000 |
| 1995/11/02 | 1,200 | 1,220 | 1,180 | 1,220 | 361,000 |
| 1995/11/01 | 1,200 | 1,200 | 1,180 | 1,180 | 64,000 |
| 1995/10/31 | 1,190 | 1,220 | 1,180 | 1,220 | 60,000 |
| 1995/10/30 | 1,180 | 1,190 | 1,170 | 1,180 | 165,000 |
| 1995/10/27 | 1,240 | 1,240 | 1,180 | 1,180 | 102,000 |
| 1995/10/26 | 1,220 | 1,250 | 1,200 | 1,230 | 110,000 |
| 1995/10/25 | 1,230 | 1,230 | 1,220 | 1,220 | 33,000 |
| 1995/10/24 | 1,240 | 1,240 | 1,230 | 1,230 | 97,000 |
| 1995/10/23 | 1,250 | 1,250 | 1,240 | 1,240 | 47,000 |
| 1995/10/20 | 1,240 | 1,250 | 1,240 | 1,250 | 98,000 |
| 1995/10/19 | 1,240 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1995/10/18 | 1,280 | 1,280 | 1,260 | 1,260 | 91,000 |
| 1995/10/17 | 1,280 | 1,290 | 1,260 | 1,290 | 23,000 |
| 1995/10/16 | 1,240 | 1,260 | 1,230 | 1,240 | 83,000 |
| 1995/10/13 | 1,240 | 1,240 | 1,220 | 1,220 | 65,000 |
| 1995/10/12 | 1,270 | 1,270 | 1,240 | 1,240 | 30,000 |
| 1995/10/11 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 |
| 1995/10/09 | 1,280 | 1,320 | 1,280 | 1,300 | 55,000 |
| 1995/10/06 | 1,240 | 1,340 | 1,240 | 1,340 | 107,000 |
| 1995/10/05 | 1,240 | 1,250 | 1,240 | 1,240 | 46,000 |
| 1995/10/04 | 1,230 | 1,250 | 1,200 | 1,200 | 112,000 |
| 1995/10/03 | 1,200 | 1,210 | 1,190 | 1,210 | 86,000 |
| 1995/10/02 | 1,190 | 1,200 | 1,180 | 1,180 | 62,000 |
| 1995/09/29 | 1,210 | 1,210 | 1,190 | 1,210 | 34,000 |
| 1995/09/28 | 1,240 | 1,240 | 1,200 | 1,200 | 42,000 |
| 1995/09/27 | 1,220 | 1,220 | 1,190 | 1,220 | 154,000 |
| 1995/09/26 | 1,190 | 1,210 | 1,180 | 1,210 | 31,000 |
| 1995/09/25 | 1,230 | 1,230 | 1,170 | 1,170 | 129,000 |
| 1995/09/22 | 1,200 | 1,240 | 1,200 | 1,230 | 135,000 |
| 1995/09/21 | 1,250 | 1,270 | 1,230 | 1,240 | 129,000 |
| 1995/09/20 | 1,350 | 1,350 | 1,250 | 1,270 | 98,000 |
| 1995/09/19 | 1,320 | 1,330 | 1,320 | 1,330 | 65,000 |
| 1995/09/18 | 1,330 | 1,340 | 1,300 | 1,300 | 119,000 |
| 1995/09/14 | 1,340 | 1,350 | 1,300 | 1,330 | 49,000 |
| 1995/09/13 | 1,320 | 1,340 | 1,300 | 1,330 | 102,000 |
| 1995/09/12 | 1,320 | 1,340 | 1,300 | 1,330 | 98,000 |
| 1995/09/11 | 1,250 | 1,290 | 1,240 | 1,290 | 104,000 |
| 1995/09/08 | 1,240 | 1,240 | 1,210 | 1,240 | 158,000 |
| 1995/09/07 | 1,280 | 1,280 | 1,230 | 1,250 | 44,000 |
| 1995/09/06 | 1,280 | 1,280 | 1,260 | 1,260 | 31,000 |
| 1995/09/05 | 1,260 | 1,290 | 1,250 | 1,260 | 135,000 |
| 1995/09/04 | 1,300 | 1,300 | 1,230 | 1,230 | 34,000 |
| 1995/09/01 | 1,270 | 1,300 | 1,260 | 1,270 | 48,000 |
| 1995/08/31 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 |
| 1995/08/30 | 1,280 | 1,290 | 1,260 | 1,260 | 106,000 |
| 1995/08/29 | 1,240 | 1,290 | 1,240 | 1,290 | 188,000 |
| 1995/08/28 | 1,240 | 1,240 | 1,230 | 1,230 | 25,000 |
| 1995/08/25 | 1,300 | 1,300 | 1,220 | 1,220 | 44,000 |
| 1995/08/24 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 |
| 1995/08/23 | 1,280 | 1,340 | 1,280 | 1,320 | 89,000 |
| 1995/08/22 | 1,340 | 1,340 | 1,320 | 1,340 | 163,000 |
| 1995/08/21 | 1,320 | 1,340 | 1,310 | 1,340 | 110,000 |
| 1995/08/18 | 1,320 | 1,340 | 1,300 | 1,340 | 168,000 |
| 1995/08/17 | 1,340 | 1,340 | 1,310 | 1,320 | 179,000 |
| 1995/08/16 | 1,290 | 1,350 | 1,290 | 1,350 | 172,000 |
| 1995/08/15 | 1,280 | 1,290 | 1,280 | 1,290 | 132,000 |
| 1995/08/14 | 1,280 | 1,290 | 1,280 | 1,280 | 38,000 |
| 1995/08/11 | 1,280 | 1,290 | 1,260 | 1,270 | 252,000 |
| 1995/08/10 | 1,270 | 1,290 | 1,240 | 1,270 | 114,000 |
| 1995/08/09 | 1,300 | 1,300 | 1,280 | 1,280 | 107,000 |
| 1995/08/08 | 1,310 | 1,310 | 1,280 | 1,280 | 122,000 |
| 1995/08/07 | 1,250 | 1,320 | 1,250 | 1,300 | 334,000 |
| 1995/08/04 | 1,220 | 1,250 | 1,220 | 1,230 | 328,000 |
| 1995/08/03 | 1,190 | 1,220 | 1,180 | 1,210 | 324,000 |
| 1995/08/02 | 1,150 | 1,180 | 1,150 | 1,150 | 119,000 |
| 1995/08/01 | 1,150 | 1,150 | 1,150 | 1,150 | 88,000 |
| 1995/07/31 | 1,170 | 1,190 | 1,160 | 1,180 | 144,000 |
| 1995/07/28 | 1,160 | 1,160 | 1,140 | 1,140 | 41,000 |
| 1995/07/27 | 1,120 | 1,150 | 1,110 | 1,150 | 86,000 |
| 1995/07/26 | 1,140 | 1,140 | 1,100 | 1,110 | 103,000 |
| 1995/07/25 | 1,170 | 1,170 | 1,150 | 1,160 | 158,000 |
| 1995/07/24 | 1,160 | 1,190 | 1,150 | 1,170 | 277,000 |
| 1995/07/21 | 1,140 | 1,170 | 1,130 | 1,160 | 444,000 |
| 1995/07/20 | 1,090 | 1,100 | 1,090 | 1,100 | 66,000 |
| 1995/07/19 | 1,090 | 1,130 | 1,070 | 1,110 | 218,000 |
| 1995/07/18 | 1,130 | 1,130 | 1,090 | 1,090 | 252,000 |
| 1995/07/17 | 1,100 | 1,150 | 1,100 | 1,130 | 148,000 |
| 1995/07/14 | 1,110 | 1,110 | 1,080 | 1,100 | 206,000 |
| 1995/07/13 | 1,050 | 1,100 | 1,040 | 1,080 | 471,000 |
| 1995/07/12 | 1,060 | 1,060 | 1,020 | 1,050 | 145,000 |
| 1995/07/11 | 1,060 | 1,070 | 1,030 | 1,070 | 345,000 |
| 1995/07/10 | 1,040 | 1,070 | 1,010 | 1,070 | 221,000 |
| 1995/07/07 | 956 | 990 | 956 | 970 | 524,000 |
| 1995/07/06 | 946 | 949 | 946 | 949 | 97,000 |
| 1995/07/05 | 949 | 949 | 935 | 935 | 91,000 |
| 1995/07/04 | 936 | 936 | 930 | 930 | 23,000 |
| 1995/07/03 | 929 | 929 | 926 | 926 | 19,000 |
| 1995/06/30 | 930 | 949 | 930 | 949 | 67,000 |
| 1995/06/29 | 935 | 950 | 935 | 940 | 42,000 |
| 1995/06/28 | 925 | 927 | 919 | 927 | 60,000 |
| 1995/06/27 | 925 | 926 | 916 | 926 | 66,000 |
| 1995/06/26 | 918 | 930 | 916 | 916 | 142,000 |
| 1995/06/23 | 908 | 908 | 897 | 908 | 239,000 |
| 1995/06/22 | 900 | 901 | 880 | 880 | 54,000 |
| 1995/06/21 | 907 | 908 | 905 | 907 | 90,000 |
| 1995/06/20 | 908 | 908 | 899 | 906 | 105,000 |
| 1995/06/19 | 913 | 913 | 903 | 912 | 72,000 |
| 1995/06/16 | 905 | 914 | 898 | 906 | 371,000 |
| 1995/06/15 | 900 | 900 | 891 | 895 | 182,000 |
| 1995/06/14 | 920 | 921 | 890 | 890 | 233,000 |
| 1995/06/13 | 960 | 960 | 930 | 930 | 67,000 |
| 1995/06/12 | 990 | 990 | 970 | 983 | 40,000 |
| 1995/06/09 | 1,000 | 1,000 | 980 | 980 | 54,000 |
| 1995/06/08 | 1,020 | 1,020 | 1,000 | 1,000 | 178,000 |
| 1995/06/07 | 1,010 | 1,020 | 1,000 | 1,020 | 256,000 |
| 1995/06/06 | 1,040 | 1,040 | 1,010 | 1,010 | 149,000 |
| 1995/06/05 | 1,040 | 1,040 | 1,020 | 1,040 | 116,000 |
| 1995/06/02 | 1,030 | 1,030 | 1,010 | 1,020 | 125,000 |
| 1995/06/01 | 1,010 | 1,020 | 1,010 | 1,020 | 201,000 |
| 1995/05/31 | 1,000 | 1,050 | 998 | 1,050 | 112,000 |
| 1995/05/30 | 989 | 1,010 | 989 | 999 | 417,000 |
| 1995/05/29 | 992 | 993 | 988 | 988 | 100,000 |
| 1995/05/26 | 1,000 | 1,000 | 992 | 992 | 394,000 |
| 1995/05/25 | 1,020 | 1,030 | 1,000 | 1,000 | 209,000 |
| 1995/05/24 | 1,040 | 1,040 | 1,020 | 1,020 | 142,000 |
| 1995/05/23 | 1,040 | 1,050 | 1,030 | 1,040 | 330,000 |
| 1995/05/22 | 1,070 | 1,070 | 1,040 | 1,050 | 357,000 |
| 1995/05/19 | 1,070 | 1,100 | 1,060 | 1,080 | 380,000 |
| 1995/05/18 | 1,050 | 1,090 | 1,040 | 1,090 | 219,000 |
| 1995/05/17 | 1,040 | 1,040 | 1,000 | 1,010 | 259,000 |
| 1995/05/16 | 1,040 | 1,040 | 1,000 | 1,020 | 267,000 |
| 1995/05/15 | 1,040 | 1,040 | 1,000 | 1,020 | 107,000 |
| 1995/05/12 | 1,030 | 1,050 | 1,020 | 1,040 | 178,000 |
| 1995/05/11 | 1,080 | 1,080 | 1,020 | 1,030 | 130,000 |
| 1995/05/10 | 1,120 | 1,120 | 1,060 | 1,080 | 49,000 |
| 1995/05/09 | 1,120 | 1,130 | 1,100 | 1,120 | 98,000 |
| 1995/05/08 | 1,130 | 1,150 | 1,120 | 1,120 | 260,000 |
| 1995/05/02 | 1,120 | 1,160 | 1,120 | 1,150 | 90,000 |
| 1995/05/01 | 1,100 | 1,110 | 1,100 | 1,100 | 131,000 |
| 1995/04/28 | 1,100 | 1,100 | 1,080 | 1,100 | 71,000 |
| 1995/04/27 | 1,090 | 1,100 | 1,090 | 1,090 | 119,000 |
| 1995/04/26 | 1,090 | 1,100 | 1,080 | 1,090 | 186,000 |
| 1995/04/25 | 1,110 | 1,110 | 1,090 | 1,100 | 197,000 |
| 1995/04/24 | 1,130 | 1,130 | 1,120 | 1,130 | 162,000 |
| 1995/04/21 | 1,140 | 1,140 | 1,130 | 1,130 | 138,000 |
| 1995/04/20 | 1,140 | 1,150 | 1,100 | 1,150 | 191,000 |
| 1995/04/19 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 |
| 1995/04/18 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 |
| 1995/04/17 | 1,130 | 1,160 | 1,120 | 1,160 | 16,000 |
| 1995/04/14 | 1,140 | 1,160 | 1,130 | 1,150 | 134,000 |
| 1995/04/13 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 |
| 1995/04/12 | 1,140 | 1,160 | 1,140 | 1,140 | 109,000 |
| 1995/04/11 | 1,140 | 1,140 | 1,130 | 1,140 | 132,000 |
| 1995/04/10 | 1,130 | 1,140 | 1,120 | 1,140 | 37,000 |
| 1995/04/07 | 1,120 | 1,140 | 1,120 | 1,130 | 36,000 |
| 1995/04/06 | 1,120 | 1,140 | 1,120 | 1,130 | 34,000 |
| 1995/04/05 | 1,140 | 1,140 | 1,110 | 1,140 | 43,000 |
| 1995/04/04 | 1,130 | 1,140 | 1,110 | 1,130 | 71,000 |
| 1995/04/03 | 1,130 | 1,140 | 1,110 | 1,130 | 156,000 |
| 1995/03/31 | 1,190 | 1,190 | 1,150 | 1,160 | 85,000 |
| 1995/03/30 | 1,150 | 1,170 | 1,150 | 1,150 | 41,000 |
| 1995/03/29 | 1,170 | 1,170 | 1,150 | 1,150 | 62,000 |
| 1995/03/28 | 1,150 | 1,180 | 1,150 | 1,150 | 45,000 |
| 1995/03/27 | 1,060 | 1,140 | 1,060 | 1,110 | 89,000 |
| 1995/03/24 | 1,080 | 1,080 | 1,020 | 1,030 | 166,000 |
| 1995/03/23 | 1,130 | 1,130 | 1,100 | 1,120 | 115,000 |
| 1995/03/22 | 1,120 | 1,140 | 1,110 | 1,130 | 151,000 |
| 1995/03/20 | 1,130 | 1,140 | 1,100 | 1,100 | 105,000 |
| 1995/03/17 | 1,200 | 1,200 | 1,120 | 1,180 | 123,000 |
| 1995/03/16 | 1,230 | 1,230 | 1,170 | 1,190 | 119,000 |
| 1995/03/15 | 1,240 | 1,250 | 1,230 | 1,230 | 111,000 |
| 1995/03/14 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 |
| 1995/03/13 | 1,260 | 1,280 | 1,240 | 1,280 | 66,000 |
| 1995/03/10 | 1,250 | 1,270 | 1,240 | 1,260 | 220,000 |
| 1995/03/09 | 1,260 | 1,270 | 1,250 | 1,260 | 85,000 |
| 1995/03/08 | 1,250 | 1,250 | 1,240 | 1,240 | 28,000 |
| 1995/03/07 | 1,280 | 1,290 | 1,240 | 1,280 | 82,000 |
| 1995/03/06 | 1,290 | 1,300 | 1,280 | 1,300 | 83,000 |
| 1995/03/03 | 1,270 | 1,290 | 1,270 | 1,290 | 1,551,000 |
| 1995/03/02 | 1,290 | 1,300 | 1,280 | 1,290 | 75,000 |
| 1995/03/01 | 1,250 | 1,270 | 1,240 | 1,250 | 66,000 |
| 1995/02/28 | 1,250 | 1,270 | 1,240 | 1,270 | 69,000 |
| 1995/02/27 | 1,240 | 1,240 | 1,210 | 1,210 | 184,000 |
| 1995/02/24 | 1,290 | 1,290 | 1,270 | 1,280 | 78,000 |
| 1995/02/23 | 1,310 | 1,310 | 1,290 | 1,300 | 342,000 |
| 1995/02/22 | 1,320 | 1,340 | 1,310 | 1,310 | 268,000 |
| 1995/02/21 | 1,280 | 1,310 | 1,280 | 1,300 | 198,000 |
| 1995/02/20 | 1,290 | 1,290 | 1,270 | 1,270 | 68,000 |
| 1995/02/17 | 1,250 | 1,330 | 1,250 | 1,290 | 95,000 |
| 1995/02/16 | 1,260 | 1,270 | 1,250 | 1,260 | 53,000 |
| 1995/02/15 | 1,340 | 1,350 | 1,300 | 1,300 | 119,000 |
| 1995/02/14 | 1,360 | 1,360 | 1,350 | 1,360 | 61,000 |
| 1995/02/13 | 1,360 | 1,380 | 1,340 | 1,340 | 153,000 |
| 1995/02/10 | 1,380 | 1,380 | 1,370 | 1,380 | 149,000 |
| 1995/02/09 | 1,390 | 1,420 | 1,390 | 1,420 | 104,000 |
| 1995/02/08 | 1,420 | 1,430 | 1,400 | 1,420 | 142,000 |
| 1995/02/07 | 1,420 | 1,430 | 1,420 | 1,430 | 32,000 |
| 1995/02/06 | 1,430 | 1,430 | 1,420 | 1,430 | 79,000 |
| 1995/02/03 | 1,440 | 1,440 | 1,390 | 1,390 | 139,000 |
| 1995/02/02 | 1,440 | 1,460 | 1,440 | 1,450 | 100,000 |
| 1995/02/01 | 1,440 | 1,450 | 1,440 | 1,440 | 71,000 |
| 1995/01/31 | 1,500 | 1,500 | 1,450 | 1,450 | 1,084,000 |
| 1995/01/30 | 1,430 | 1,530 | 1,430 | 1,530 | 947,000 |
| 1995/01/27 | 1,440 | 1,440 | 1,410 | 1,410 | 39,000 |
| 1995/01/26 | 1,430 | 1,480 | 1,430 | 1,460 | 105,000 |
| 1995/01/25 | 1,430 | 1,450 | 1,420 | 1,420 | 144,000 |
| 1995/01/24 | 1,450 | 1,470 | 1,440 | 1,450 | 361,000 |
| 1995/01/23 | 1,480 | 1,480 | 1,450 | 1,470 | 286,000 |
| 1995/01/20 | 1,510 | 1,520 | 1,500 | 1,500 | 111,000 |
| 1995/01/19 | 1,530 | 1,550 | 1,500 | 1,530 | 354,000 |
| 1995/01/18 | 1,550 | 1,550 | 1,480 | 1,520 | 230,000 |
| 1995/01/17 | 1,570 | 1,570 | 1,550 | 1,570 | 216,000 |
| 1995/01/13 | 1,580 | 1,590 | 1,580 | 1,580 | 222,000 |
| 1995/01/12 | 1,580 | 1,610 | 1,580 | 1,580 | 364,000 |
| 1995/01/11 | 1,520 | 1,560 | 1,520 | 1,560 | 166,000 |
| 1995/01/10 | 1,520 | 1,530 | 1,510 | 1,510 | 315,000 |
| 1995/01/09 | 1,520 | 1,530 | 1,510 | 1,520 | 302,000 |
| 1995/01/06 | 1,500 | 1,520 | 1,470 | 1,480 | 242,000 |
| 1995/01/05 | 1,590 | 1,600 | 1,580 | 1,590 | 177,000 |
| 1995/01/04 | 1,650 | 1,650 | 1,600 | 1,650 | 200,000 |