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 |
|---|---|---|---|---|---|
| 1997/12/30 | 600 | 635 | 600 | 635 | 49,000 |
| 1997/12/29 | 605 | 610 | 590 | 610 | 351,000 |
| 1997/12/26 | 620 | 625 | 590 | 605 | 80,000 |
| 1997/12/25 | 570 | 650 | 570 | 625 | 162,000 |
| 1997/12/24 | 561 | 570 | 559 | 560 | 701,000 |
| 1997/12/22 | 646 | 646 | 590 | 590 | 183,000 |
| 1997/12/19 | 666 | 666 | 646 | 646 | 289,000 |
| 1997/12/18 | 661 | 672 | 655 | 660 | 345,000 |
| 1997/12/17 | 675 | 705 | 660 | 660 | 276,000 |
| 1997/12/16 | 709 | 710 | 670 | 677 | 110,000 |
| 1997/12/15 | 718 | 718 | 700 | 709 | 67,000 |
| 1997/12/12 | 710 | 712 | 670 | 700 | 263,000 |
| 1997/12/11 | 760 | 764 | 740 | 740 | 104,000 |
| 1997/12/10 | 753 | 760 | 745 | 750 | 158,000 |
| 1997/12/09 | 742 | 757 | 742 | 754 | 79,000 |
| 1997/12/08 | 740 | 750 | 740 | 743 | 77,000 |
| 1997/12/05 | 750 | 758 | 741 | 745 | 132,000 |
| 1997/12/04 | 765 | 767 | 745 | 750 | 295,000 |
| 1997/12/03 | 820 | 820 | 765 | 767 | 168,000 |
| 1997/12/02 | 805 | 850 | 805 | 810 | 199,000 |
| 1997/12/01 | 800 | 805 | 781 | 790 | 289,000 |
| 1997/11/28 | 785 | 790 | 780 | 790 | 254,000 |
| 1997/11/27 | 789 | 790 | 785 | 785 | 127,000 |
| 1997/11/26 | 795 | 800 | 789 | 790 | 100,000 |
| 1997/11/25 | 785 | 825 | 780 | 825 | 83,000 |
| 1997/11/21 | 837 | 851 | 825 | 825 | 164,000 |
| 1997/11/20 | 850 | 851 | 830 | 836 | 196,000 |
| 1997/11/19 | 830 | 833 | 825 | 830 | 147,000 |
| 1997/11/18 | 853 | 880 | 840 | 840 | 211,000 |
| 1997/11/17 | 856 | 869 | 849 | 863 | 201,000 |
| 1997/11/14 | 843 | 850 | 843 | 845 | 99,000 |
| 1997/11/13 | 839 | 854 | 839 | 850 | 67,000 |
| 1997/11/12 | 851 | 859 | 851 | 854 | 210,000 |
| 1997/11/11 | 822 | 860 | 822 | 857 | 110,000 |
| 1997/11/10 | 831 | 831 | 820 | 830 | 97,000 |
| 1997/11/07 | 865 | 867 | 830 | 841 | 486,000 |
| 1997/11/06 | 875 | 900 | 870 | 874 | 136,000 |
| 1997/11/05 | 877 | 892 | 871 | 875 | 126,000 |
| 1997/11/04 | 902 | 902 | 875 | 876 | 236,000 |
| 1997/10/31 | 910 | 910 | 890 | 902 | 520,000 |
| 1997/10/30 | 893 | 913 | 890 | 904 | 478,000 |
| 1997/10/29 | 875 | 895 | 875 | 892 | 322,000 |
| 1997/10/28 | 845 | 857 | 835 | 857 | 413,000 |
| 1997/10/27 | 850 | 870 | 849 | 850 | 359,000 |
| 1997/10/24 | 890 | 898 | 831 | 844 | 929,000 |
| 1997/10/23 | 945 | 956 | 920 | 930 | 333,000 |
| 1997/10/22 | 930 | 931 | 906 | 930 | 840,000 |
| 1997/10/21 | 900 | 928 | 900 | 928 | 294,000 |
| 1997/10/20 | 900 | 907 | 899 | 905 | 211,000 |
| 1997/10/17 | 900 | 908 | 892 | 904 | 649,000 |
| 1997/10/16 | 850 | 899 | 850 | 890 | 251,000 |
| 1997/10/15 | 785 | 836 | 785 | 836 | 377,000 |
| 1997/10/14 | 754 | 776 | 752 | 775 | 488,000 |
| 1997/10/13 | 800 | 804 | 739 | 750 | 491,000 |
| 1997/10/09 | 863 | 863 | 838 | 838 | 181,000 |
| 1997/10/08 | 866 | 870 | 855 | 863 | 182,000 |
| 1997/10/07 | 867 | 873 | 864 | 868 | 195,000 |
| 1997/10/06 | 835 | 855 | 835 | 847 | 97,000 |
| 1997/10/03 | 854 | 865 | 840 | 840 | 359,000 |
| 1997/10/02 | 863 | 875 | 863 | 875 | 344,000 |
| 1997/10/01 | 845 | 880 | 832 | 873 | 401,000 |
| 1997/09/30 | 920 | 933 | 850 | 851 | 230,000 |
| 1997/09/29 | 943 | 950 | 928 | 928 | 271,000 |
| 1997/09/26 | 981 | 1,000 | 980 | 983 | 377,000 |
| 1997/09/25 | 1,010 | 1,020 | 959 | 980 | 260,000 |
| 1997/09/24 | 1,050 | 1,070 | 1,020 | 1,040 | 346,000 |
| 1997/09/22 | 1,110 | 1,110 | 1,050 | 1,050 | 663,000 |
| 1997/09/19 | 1,120 | 1,120 | 1,090 | 1,110 | 242,000 |
| 1997/09/18 | 1,210 | 1,210 | 1,150 | 1,160 | 204,000 |
| 1997/09/17 | 1,260 | 1,260 | 1,210 | 1,210 | 81,000 |
| 1997/09/16 | 1,280 | 1,280 | 1,230 | 1,250 | 92,000 |
| 1997/09/12 | 1,300 | 1,300 | 1,250 | 1,290 | 166,000 |
| 1997/09/11 | 1,350 | 1,350 | 1,320 | 1,330 | 55,000 |
| 1997/09/10 | 1,340 | 1,370 | 1,300 | 1,370 | 99,000 |
| 1997/09/09 | 1,350 | 1,360 | 1,340 | 1,350 | 325,000 |
| 1997/09/08 | 1,310 | 1,370 | 1,310 | 1,350 | 478,000 |
| 1997/09/05 | 1,280 | 1,300 | 1,260 | 1,300 | 87,000 |
| 1997/09/04 | 1,270 | 1,280 | 1,250 | 1,280 | 161,000 |
| 1997/09/03 | 1,290 | 1,310 | 1,290 | 1,310 | 171,000 |
| 1997/09/02 | 1,220 | 1,260 | 1,220 | 1,260 | 122,000 |
| 1997/09/01 | 1,290 | 1,300 | 1,200 | 1,220 | 451,000 |
| 1997/08/29 | 1,310 | 1,320 | 1,250 | 1,260 | 647,000 |
| 1997/08/28 | 1,440 | 1,440 | 1,350 | 1,370 | 678,000 |
| 1997/08/27 | 1,480 | 1,490 | 1,460 | 1,460 | 157,000 |
| 1997/08/26 | 1,470 | 1,490 | 1,460 | 1,480 | 146,000 |
| 1997/08/25 | 1,490 | 1,490 | 1,460 | 1,470 | 79,000 |
| 1997/08/22 | 1,490 | 1,500 | 1,470 | 1,480 | 91,000 |
| 1997/08/21 | 1,530 | 1,530 | 1,490 | 1,490 | 235,000 |
| 1997/08/20 | 1,520 | 1,550 | 1,520 | 1,540 | 67,000 |
| 1997/08/19 | 1,550 | 1,570 | 1,540 | 1,570 | 59,000 |
| 1997/08/18 | 1,550 | 1,560 | 1,530 | 1,560 | 87,000 |
| 1997/08/15 | 1,590 | 1,600 | 1,570 | 1,600 | 315,000 |
| 1997/08/14 | 1,530 | 1,570 | 1,510 | 1,570 | 148,000 |
| 1997/08/13 | 1,440 | 1,500 | 1,420 | 1,500 | 271,000 |
| 1997/08/12 | 1,420 | 1,440 | 1,410 | 1,430 | 244,000 |
| 1997/08/11 | 1,430 | 1,470 | 1,400 | 1,420 | 138,000 |
| 1997/08/08 | 1,460 | 1,470 | 1,450 | 1,470 | 170,000 |
| 1997/08/07 | 1,520 | 1,520 | 1,450 | 1,480 | 278,000 |
| 1997/08/06 | 1,480 | 1,500 | 1,480 | 1,500 | 320,000 |
| 1997/08/05 | 1,470 | 1,490 | 1,450 | 1,460 | 154,000 |
| 1997/08/04 | 1,510 | 1,520 | 1,440 | 1,470 | 335,000 |
| 1997/08/01 | 1,550 | 1,550 | 1,520 | 1,540 | 331,000 |
| 1997/07/31 | 1,560 | 1,570 | 1,550 | 1,560 | 62,000 |
| 1997/07/30 | 1,590 | 1,590 | 1,550 | 1,550 | 279,000 |
| 1997/07/29 | 1,630 | 1,630 | 1,610 | 1,610 | 106,000 |
| 1997/07/28 | 1,600 | 1,640 | 1,600 | 1,640 | 328,000 |
| 1997/07/25 | 1,600 | 1,600 | 1,590 | 1,590 | 48,000 |
| 1997/07/24 | 1,600 | 1,600 | 1,580 | 1,580 | 91,000 |
| 1997/07/23 | 1,590 | 1,590 | 1,570 | 1,590 | 66,000 |
| 1997/07/22 | 1,570 | 1,580 | 1,540 | 1,580 | 114,000 |
| 1997/07/18 | 1,620 | 1,620 | 1,600 | 1,600 | 122,000 |
| 1997/07/17 | 1,680 | 1,680 | 1,620 | 1,630 | 357,000 |
| 1997/07/16 | 1,620 | 1,690 | 1,610 | 1,680 | 985,000 |
| 1997/07/15 | 1,550 | 1,620 | 1,550 | 1,620 | 807,000 |
| 1997/07/14 | 1,520 | 1,550 | 1,510 | 1,550 | 419,000 |
| 1997/07/11 | 1,490 | 1,510 | 1,460 | 1,510 | 381,000 |
| 1997/07/10 | 1,480 | 1,490 | 1,470 | 1,470 | 364,000 |
| 1997/07/09 | 1,490 | 1,510 | 1,490 | 1,500 | 109,000 |
| 1997/07/08 | 1,490 | 1,500 | 1,480 | 1,490 | 36,000 |
| 1997/07/07 | 1,500 | 1,510 | 1,490 | 1,490 | 220,000 |
| 1997/07/04 | 1,510 | 1,510 | 1,500 | 1,510 | 236,000 |
| 1997/07/03 | 1,520 | 1,520 | 1,500 | 1,510 | 480,000 |
| 1997/07/02 | 1,520 | 1,520 | 1,500 | 1,520 | 242,000 |
| 1997/07/01 | 1,520 | 1,520 | 1,510 | 1,520 | 168,000 |
| 1997/06/30 | 1,520 | 1,520 | 1,500 | 1,510 | 225,000 |
| 1997/06/27 | 1,480 | 1,510 | 1,480 | 1,500 | 151,000 |
| 1997/06/26 | 1,520 | 1,520 | 1,500 | 1,510 | 907,000 |
| 1997/06/25 | 1,490 | 1,530 | 1,490 | 1,520 | 723,000 |
| 1997/06/24 | 1,450 | 1,480 | 1,450 | 1,480 | 287,000 |
| 1997/06/23 | 1,440 | 1,460 | 1,440 | 1,450 | 107,000 |
| 1997/06/20 | 1,450 | 1,450 | 1,430 | 1,440 | 210,000 |
| 1997/06/19 | 1,440 | 1,450 | 1,440 | 1,450 | 107,000 |
| 1997/06/18 | 1,450 | 1,470 | 1,430 | 1,450 | 275,000 |
| 1997/06/17 | 1,480 | 1,480 | 1,460 | 1,470 | 186,000 |
| 1997/06/16 | 1,490 | 1,490 | 1,470 | 1,470 | 45,000 |
| 1997/06/13 | 1,490 | 1,500 | 1,480 | 1,480 | 143,000 |
| 1997/06/12 | 1,480 | 1,490 | 1,480 | 1,480 | 83,000 |
| 1997/06/11 | 1,490 | 1,500 | 1,480 | 1,490 | 273,000 |
| 1997/06/10 | 1,490 | 1,500 | 1,480 | 1,490 | 86,000 |
| 1997/06/09 | 1,510 | 1,510 | 1,490 | 1,490 | 258,000 |
| 1997/06/06 | 1,510 | 1,520 | 1,480 | 1,490 | 336,000 |
| 1997/06/05 | 1,480 | 1,520 | 1,470 | 1,480 | 417,000 |
| 1997/06/04 | 1,510 | 1,510 | 1,460 | 1,460 | 139,000 |
| 1997/06/03 | 1,510 | 1,520 | 1,500 | 1,510 | 352,000 |
| 1997/06/02 | 1,490 | 1,510 | 1,490 | 1,510 | 292,000 |
| 1997/05/30 | 1,480 | 1,480 | 1,460 | 1,460 | 87,000 |
| 1997/05/29 | 1,450 | 1,490 | 1,440 | 1,480 | 225,000 |
| 1997/05/28 | 1,430 | 1,440 | 1,430 | 1,440 | 64,000 |
| 1997/05/27 | 1,430 | 1,440 | 1,410 | 1,420 | 101,000 |
| 1997/05/26 | 1,450 | 1,460 | 1,430 | 1,440 | 158,000 |
| 1997/05/23 | 1,430 | 1,450 | 1,430 | 1,450 | 107,000 |
| 1997/05/22 | 1,410 | 1,440 | 1,400 | 1,430 | 168,000 |
| 1997/05/21 | 1,440 | 1,450 | 1,400 | 1,410 | 183,000 |
| 1997/05/20 | 1,470 | 1,490 | 1,460 | 1,460 | 354,000 |
| 1997/05/19 | 1,470 | 1,480 | 1,460 | 1,460 | 475,000 |
| 1997/05/16 | 1,490 | 1,500 | 1,480 | 1,480 | 275,000 |
| 1997/05/15 | 1,530 | 1,540 | 1,470 | 1,480 | 777,000 |
| 1997/05/14 | 1,460 | 1,550 | 1,460 | 1,520 | 545,000 |
| 1997/05/13 | 1,490 | 1,500 | 1,480 | 1,480 | 56,000 |
| 1997/05/12 | 1,460 | 1,490 | 1,440 | 1,490 | 61,000 |
| 1997/05/09 | 1,520 | 1,520 | 1,490 | 1,510 | 82,000 |
| 1997/05/08 | 1,480 | 1,520 | 1,470 | 1,520 | 388,000 |
| 1997/05/07 | 1,470 | 1,500 | 1,460 | 1,480 | 231,000 |
| 1997/05/06 | 1,480 | 1,490 | 1,450 | 1,450 | 454,000 |
| 1997/05/02 | 1,490 | 1,490 | 1,470 | 1,480 | 108,000 |
| 1997/05/01 | 1,480 | 1,520 | 1,480 | 1,500 | 209,000 |
| 1997/04/30 | 1,420 | 1,460 | 1,420 | 1,460 | 185,000 |
| 1997/04/28 | 1,390 | 1,410 | 1,390 | 1,400 | 75,000 |
| 1997/04/25 | 1,380 | 1,400 | 1,370 | 1,400 | 238,000 |
| 1997/04/24 | 1,380 | 1,380 | 1,370 | 1,370 | 237,000 |
| 1997/04/23 | 1,400 | 1,400 | 1,370 | 1,380 | 158,000 |
| 1997/04/22 | 1,430 | 1,430 | 1,400 | 1,410 | 102,000 |
| 1997/04/21 | 1,390 | 1,410 | 1,390 | 1,410 | 71,000 |
| 1997/04/18 | 1,370 | 1,410 | 1,360 | 1,380 | 231,000 |
| 1997/04/17 | 1,370 | 1,380 | 1,360 | 1,370 | 118,000 |
| 1997/04/16 | 1,370 | 1,380 | 1,370 | 1,380 | 404,000 |
| 1997/04/15 | 1,380 | 1,380 | 1,350 | 1,350 | 189,000 |
| 1997/04/14 | 1,350 | 1,360 | 1,350 | 1,360 | 29,000 |
| 1997/04/11 | 1,350 | 1,370 | 1,350 | 1,350 | 128,000 |
| 1997/04/10 | 1,410 | 1,410 | 1,330 | 1,330 | 85,000 |
| 1997/04/09 | 1,410 | 1,430 | 1,400 | 1,410 | 141,000 |
| 1997/04/08 | 1,400 | 1,400 | 1,380 | 1,400 | 70,000 |
| 1997/04/07 | 1,340 | 1,400 | 1,340 | 1,400 | 172,000 |
| 1997/04/04 | 1,330 | 1,350 | 1,320 | 1,320 | 565,000 |
| 1997/04/03 | 1,300 | 1,320 | 1,300 | 1,310 | 134,000 |
| 1997/04/02 | 1,300 | 1,310 | 1,290 | 1,300 | 179,000 |
| 1997/04/01 | 1,330 | 1,330 | 1,290 | 1,300 | 75,000 |
| 1997/03/31 | 1,320 | 1,350 | 1,320 | 1,350 | 54,000 |
| 1997/03/28 | 1,350 | 1,350 | 1,320 | 1,320 | 56,000 |
| 1997/03/27 | 1,340 | 1,340 | 1,330 | 1,340 | 97,000 |
| 1997/03/26 | 1,330 | 1,340 | 1,320 | 1,320 | 74,000 |
| 1997/03/25 | 1,320 | 1,350 | 1,320 | 1,340 | 94,000 |
| 1997/03/24 | 1,330 | 1,360 | 1,330 | 1,340 | 69,000 |
| 1997/03/21 | 1,330 | 1,340 | 1,320 | 1,330 | 167,000 |
| 1997/03/19 | 1,330 | 1,330 | 1,320 | 1,320 | 102,000 |
| 1997/03/18 | 1,320 | 1,330 | 1,310 | 1,310 | 101,000 |
| 1997/03/17 | 1,340 | 1,360 | 1,320 | 1,340 | 77,000 |
| 1997/03/14 | 1,330 | 1,370 | 1,330 | 1,370 | 82,000 |
| 1997/03/13 | 1,340 | 1,370 | 1,330 | 1,370 | 84,000 |
| 1997/03/12 | 1,360 | 1,360 | 1,330 | 1,360 | 123,000 |
| 1997/03/11 | 1,370 | 1,390 | 1,370 | 1,390 | 54,000 |
| 1997/03/10 | 1,360 | 1,370 | 1,350 | 1,360 | 63,000 |
| 1997/03/07 | 1,350 | 1,360 | 1,330 | 1,360 | 45,000 |
| 1997/03/06 | 1,390 | 1,390 | 1,350 | 1,350 | 58,000 |
| 1997/03/05 | 1,400 | 1,400 | 1,380 | 1,380 | 131,000 |
| 1997/03/04 | 1,430 | 1,430 | 1,390 | 1,400 | 133,000 |
| 1997/03/03 | 1,430 | 1,440 | 1,410 | 1,430 | 172,000 |
| 1997/02/28 | 1,440 | 1,440 | 1,420 | 1,420 | 144,000 |
| 1997/02/27 | 1,440 | 1,450 | 1,420 | 1,450 | 100,000 |
| 1997/02/26 | 1,430 | 1,460 | 1,420 | 1,460 | 246,000 |
| 1997/02/25 | 1,420 | 1,430 | 1,400 | 1,430 | 233,000 |
| 1997/02/24 | 1,440 | 1,450 | 1,410 | 1,420 | 95,000 |
| 1997/02/21 | 1,450 | 1,460 | 1,440 | 1,440 | 173,000 |
| 1997/02/20 | 1,460 | 1,460 | 1,440 | 1,440 | 173,000 |
| 1997/02/19 | 1,430 | 1,460 | 1,430 | 1,450 | 278,000 |
| 1997/02/18 | 1,440 | 1,440 | 1,410 | 1,440 | 137,000 |
| 1997/02/17 | 1,440 | 1,440 | 1,420 | 1,420 | 103,000 |
| 1997/02/14 | 1,460 | 1,460 | 1,430 | 1,440 | 200,000 |
| 1997/02/13 | 1,430 | 1,470 | 1,430 | 1,460 | 430,000 |
| 1997/02/12 | 1,400 | 1,410 | 1,390 | 1,400 | 172,000 |
| 1997/02/10 | 1,390 | 1,410 | 1,380 | 1,380 | 140,000 |
| 1997/02/07 | 1,380 | 1,400 | 1,380 | 1,400 | 75,000 |
| 1997/02/06 | 1,390 | 1,390 | 1,370 | 1,390 | 77,000 |
| 1997/02/05 | 1,400 | 1,410 | 1,360 | 1,400 | 380,000 |
| 1997/02/04 | 1,400 | 1,400 | 1,390 | 1,390 | 97,000 |
| 1997/02/03 | 1,390 | 1,400 | 1,390 | 1,390 | 99,000 |
| 1997/01/31 | 1,380 | 1,390 | 1,370 | 1,370 | 240,000 |
| 1997/01/30 | 1,410 | 1,420 | 1,390 | 1,420 | 197,000 |
| 1997/01/29 | 1,410 | 1,410 | 1,400 | 1,410 | 55,000 |
| 1997/01/28 | 1,390 | 1,410 | 1,390 | 1,410 | 160,000 |
| 1997/01/27 | 1,400 | 1,400 | 1,400 | 1,400 | 79,000 |
| 1997/01/24 | 1,390 | 1,400 | 1,370 | 1,400 | 193,000 |
| 1997/01/23 | 1,350 | 1,380 | 1,350 | 1,380 | 226,000 |
| 1997/01/22 | 1,370 | 1,390 | 1,360 | 1,380 | 174,000 |
| 1997/01/21 | 1,360 | 1,370 | 1,360 | 1,370 | 183,000 |
| 1997/01/20 | 1,350 | 1,370 | 1,350 | 1,370 | 113,000 |
| 1997/01/17 | 1,340 | 1,370 | 1,330 | 1,350 | 305,000 |
| 1997/01/16 | 1,330 | 1,350 | 1,330 | 1,350 | 173,000 |
| 1997/01/14 | 1,340 | 1,350 | 1,310 | 1,330 | 306,000 |
| 1997/01/13 | 1,380 | 1,390 | 1,330 | 1,360 | 353,000 |
| 1997/01/10 | 1,390 | 1,400 | 1,340 | 1,370 | 241,000 |
| 1997/01/09 | 1,410 | 1,410 | 1,390 | 1,390 | 119,000 |
| 1997/01/08 | 1,430 | 1,440 | 1,410 | 1,420 | 138,000 |
| 1997/01/07 | 1,470 | 1,470 | 1,430 | 1,430 | 319,000 |
| 1997/01/06 | 1,480 | 1,500 | 1,460 | 1,480 | 148,000 |