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 |
---|---|---|---|---|---|
1998/12/30 | 599 | 604 | 599 | 604 | 31,000 |
1998/12/29 | 601 | 601 | 597 | 600 | 64,000 |
1998/12/28 | 612 | 612 | 602 | 602 | 13,000 |
1998/12/25 | 605 | 614 | 595 | 614 | 130,000 |
1998/12/24 | 598 | 598 | 573 | 590 | 49,000 |
1998/12/22 | 613 | 625 | 600 | 601 | 179,000 |
1998/12/21 | 601 | 610 | 600 | 610 | 85,000 |
1998/12/18 | 590 | 603 | 575 | 601 | 328,000 |
1998/12/17 | 586 | 590 | 585 | 586 | 146,000 |
1998/12/16 | 582 | 588 | 579 | 586 | 101,000 |
1998/12/15 | 590 | 600 | 590 | 590 | 448,000 |
1998/12/14 | 564 | 580 | 564 | 580 | 301,000 |
1998/12/11 | 556 | 590 | 556 | 584 | 536,000 |
1998/12/10 | 565 | 571 | 565 | 566 | 417,000 |
1998/12/09 | 579 | 585 | 560 | 563 | 201,000 |
1998/12/08 | 584 | 590 | 584 | 589 | 383,000 |
1998/12/07 | 597 | 605 | 590 | 599 | 314,000 |
1998/12/04 | 605 | 605 | 597 | 600 | 47,000 |
1998/12/03 | 628 | 628 | 610 | 615 | 90,000 |
1998/12/02 | 630 | 630 | 620 | 630 | 217,000 |
1998/12/01 | 625 | 630 | 613 | 630 | 141,000 |
1998/11/30 | 625 | 630 | 606 | 630 | 64,000 |
1998/11/27 | 620 | 625 | 619 | 625 | 146,000 |
1998/11/26 | 610 | 634 | 602 | 630 | 222,000 |
1998/11/25 | 620 | 645 | 620 | 640 | 364,000 |
1998/11/24 | 600 | 632 | 591 | 630 | 618,000 |
1998/11/20 | 535 | 580 | 531 | 579 | 710,000 |
1998/11/19 | 503 | 538 | 503 | 538 | 829,000 |
1998/11/18 | 489 | 505 | 488 | 503 | 393,000 |
1998/11/17 | 489 | 489 | 485 | 485 | 260,000 |
1998/11/16 | 491 | 491 | 480 | 480 | 192,000 |
1998/11/13 | 481 | 487 | 477 | 486 | 137,000 |
1998/11/12 | 483 | 489 | 483 | 486 | 179,000 |
1998/11/11 | 470 | 489 | 462 | 489 | 209,000 |
1998/11/10 | 486 | 486 | 472 | 475 | 38,000 |
1998/11/09 | 492 | 495 | 489 | 490 | 154,000 |
1998/11/06 | 490 | 494 | 490 | 492 | 184,000 |
1998/11/05 | 495 | 499 | 486 | 489 | 125,000 |
1998/11/04 | 489 | 495 | 486 | 492 | 286,000 |
1998/11/02 | 487 | 490 | 485 | 485 | 93,000 |
1998/10/30 | 490 | 495 | 490 | 492 | 66,000 |
1998/10/29 | 495 | 495 | 485 | 495 | 25,000 |
1998/10/28 | 509 | 509 | 495 | 495 | 8,000 |
1998/10/27 | 507 | 520 | 492 | 497 | 98,000 |
1998/10/26 | 502 | 524 | 495 | 517 | 222,000 |
1998/10/23 | 503 | 532 | 492 | 532 | 291,000 |
1998/10/22 | 475 | 510 | 470 | 500 | 1,292,000 |
1998/10/21 | 464 | 490 | 464 | 480 | 404,000 |
1998/10/20 | 460 | 463 | 453 | 457 | 206,000 |
1998/10/19 | 470 | 473 | 460 | 460 | 208,000 |
1998/10/16 | 489 | 489 | 470 | 470 | 105,000 |
1998/10/15 | 520 | 520 | 480 | 480 | 119,000 |
1998/10/14 | 501 | 515 | 495 | 495 | 83,000 |
1998/10/13 | 529 | 530 | 516 | 529 | 217,000 |
1998/10/12 | 509 | 524 | 509 | 509 | 106,000 |
1998/10/09 | 515 | 546 | 515 | 519 | 193,000 |
1998/10/08 | 530 | 533 | 510 | 530 | 177,000 |
1998/10/07 | 494 | 530 | 490 | 500 | 225,000 |
1998/10/06 | 480 | 488 | 477 | 479 | 74,000 |
1998/10/05 | 486 | 490 | 480 | 483 | 153,000 |
1998/10/02 | 491 | 500 | 490 | 490 | 69,000 |
1998/10/01 | 504 | 504 | 495 | 495 | 157,000 |
1998/09/30 | 515 | 522 | 504 | 504 | 125,000 |
1998/09/29 | 537 | 537 | 511 | 525 | 24,000 |
1998/09/28 | 508 | 540 | 508 | 540 | 61,000 |
1998/09/25 | 550 | 550 | 510 | 510 | 213,000 |
1998/09/24 | 511 | 529 | 511 | 520 | 216,000 |
1998/09/22 | 525 | 527 | 506 | 508 | 176,000 |
1998/09/21 | 530 | 539 | 530 | 530 | 84,000 |
1998/09/18 | 541 | 580 | 541 | 579 | 133,000 |
1998/09/17 | 560 | 560 | 541 | 544 | 163,000 |
1998/09/16 | 560 | 570 | 542 | 542 | 277,000 |
1998/09/14 | 520 | 541 | 515 | 520 | 141,000 |
1998/09/11 | 514 | 548 | 505 | 515 | 818,000 |
1998/09/10 | 587 | 587 | 561 | 564 | 363,000 |
1998/09/09 | 600 | 600 | 580 | 580 | 565,000 |
1998/09/08 | 610 | 615 | 576 | 580 | 534,000 |
1998/09/07 | 600 | 610 | 598 | 610 | 263,000 |
1998/09/04 | 601 | 604 | 600 | 602 | 140,000 |
1998/09/03 | 601 | 602 | 600 | 601 | 186,000 |
1998/09/02 | 607 | 615 | 598 | 598 | 113,000 |
1998/09/01 | 600 | 600 | 582 | 595 | 162,000 |
1998/08/31 | 600 | 610 | 600 | 606 | 135,000 |
1998/08/28 | 598 | 620 | 590 | 603 | 266,000 |
1998/08/27 | 620 | 620 | 603 | 610 | 144,000 |
1998/08/26 | 640 | 640 | 626 | 630 | 69,000 |
1998/08/25 | 644 | 650 | 635 | 637 | 117,000 |
1998/08/24 | 640 | 640 | 630 | 635 | 62,000 |
1998/08/21 | 650 | 653 | 650 | 652 | 110,000 |
1998/08/20 | 640 | 664 | 640 | 655 | 221,000 |
1998/08/19 | 630 | 644 | 630 | 642 | 84,000 |
1998/08/18 | 622 | 635 | 621 | 635 | 137,000 |
1998/08/17 | 640 | 640 | 621 | 625 | 138,000 |
1998/08/14 | 620 | 626 | 620 | 622 | 83,000 |
1998/08/13 | 631 | 632 | 620 | 622 | 195,000 |
1998/08/12 | 644 | 650 | 642 | 650 | 188,000 |
1998/08/11 | 660 | 662 | 645 | 661 | 186,000 |
1998/08/10 | 672 | 672 | 662 | 663 | 117,000 |
1998/08/07 | 675 | 679 | 665 | 672 | 413,000 |
1998/08/06 | 646 | 650 | 639 | 645 | 316,000 |
1998/08/05 | 637 | 643 | 633 | 643 | 334,000 |
1998/08/04 | 696 | 697 | 662 | 662 | 194,000 |
1998/08/03 | 685 | 710 | 680 | 702 | 727,000 |
1998/07/31 | 670 | 689 | 670 | 685 | 709,000 |
1998/07/30 | 655 | 668 | 655 | 665 | 439,000 |
1998/07/29 | 651 | 663 | 651 | 658 | 446,000 |
1998/07/28 | 649 | 665 | 647 | 653 | 421,000 |
1998/07/27 | 625 | 652 | 623 | 649 | 591,000 |
1998/07/24 | 627 | 635 | 621 | 630 | 356,000 |
1998/07/23 | 627 | 628 | 620 | 623 | 182,000 |
1998/07/22 | 635 | 638 | 627 | 630 | 273,000 |
1998/07/21 | 630 | 630 | 621 | 628 | 225,000 |
1998/07/17 | 626 | 640 | 625 | 630 | 676,000 |
1998/07/16 | 609 | 617 | 605 | 617 | 373,000 |
1998/07/15 | 610 | 624 | 605 | 613 | 937,000 |
1998/07/14 | 580 | 610 | 579 | 600 | 672,000 |
1998/07/13 | 550 | 570 | 550 | 563 | 213,000 |
1998/07/10 | 570 | 577 | 570 | 570 | 175,000 |
1998/07/09 | 581 | 581 | 575 | 580 | 233,000 |
1998/07/08 | 595 | 598 | 576 | 576 | 206,000 |
1998/07/07 | 585 | 595 | 575 | 595 | 399,000 |
1998/07/06 | 575 | 590 | 570 | 580 | 212,000 |
1998/07/03 | 550 | 565 | 540 | 560 | 370,000 |
1998/07/02 | 565 | 565 | 550 | 552 | 291,000 |
1998/07/01 | 536 | 551 | 522 | 550 | 240,000 |
1998/06/30 | 503 | 539 | 503 | 517 | 419,000 |
1998/06/29 | 498 | 508 | 486 | 493 | 790,000 |
1998/06/26 | 535 | 535 | 510 | 521 | 166,000 |
1998/06/25 | 544 | 548 | 528 | 530 | 71,000 |
1998/06/24 | 534 | 545 | 521 | 536 | 141,000 |
1998/06/23 | 537 | 537 | 529 | 530 | 216,000 |
1998/06/22 | 538 | 540 | 531 | 535 | 161,000 |
1998/06/19 | 495 | 541 | 495 | 528 | 730,000 |
1998/06/18 | 499 | 502 | 491 | 494 | 77,000 |
1998/06/17 | 490 | 490 | 475 | 484 | 239,000 |
1998/06/16 | 490 | 495 | 484 | 490 | 115,000 |
1998/06/15 | 495 | 510 | 485 | 490 | 128,000 |
1998/06/12 | 495 | 495 | 480 | 495 | 233,000 |
1998/06/11 | 500 | 500 | 490 | 490 | 64,000 |
1998/06/10 | 500 | 514 | 500 | 502 | 140,000 |
1998/06/09 | 495 | 500 | 492 | 496 | 46,000 |
1998/06/08 | 500 | 500 | 490 | 495 | 65,000 |
1998/06/05 | 498 | 510 | 498 | 510 | 258,000 |
1998/06/04 | 500 | 505 | 500 | 502 | 366,000 |
1998/06/03 | 510 | 510 | 502 | 503 | 52,000 |
1998/06/02 | 516 | 516 | 510 | 513 | 99,000 |
1998/06/01 | 525 | 535 | 515 | 526 | 312,000 |
1998/05/29 | 522 | 522 | 517 | 517 | 158,000 |
1998/05/28 | 511 | 530 | 511 | 523 | 136,000 |
1998/05/27 | 518 | 518 | 510 | 512 | 108,000 |
1998/05/26 | 524 | 524 | 518 | 518 | 81,000 |
1998/05/25 | 529 | 534 | 520 | 524 | 72,000 |
1998/05/22 | 510 | 528 | 510 | 519 | 191,000 |
1998/05/21 | 508 | 517 | 505 | 507 | 215,000 |
1998/05/20 | 505 | 512 | 500 | 500 | 70,000 |
1998/05/19 | 509 | 510 | 502 | 505 | 44,000 |
1998/05/18 | 517 | 520 | 511 | 512 | 191,000 |
1998/05/15 | 525 | 525 | 515 | 516 | 113,000 |
1998/05/14 | 525 | 526 | 516 | 516 | 69,000 |
1998/05/13 | 514 | 518 | 514 | 515 | 48,000 |
1998/05/12 | 518 | 534 | 511 | 534 | 145,000 |
1998/05/11 | 500 | 520 | 500 | 518 | 121,000 |
1998/05/08 | 500 | 530 | 499 | 518 | 113,000 |
1998/05/07 | 503 | 504 | 491 | 500 | 241,000 |
1998/05/06 | 505 | 508 | 501 | 506 | 102,000 |
1998/05/01 | 515 | 516 | 508 | 508 | 135,000 |
1998/04/30 | 522 | 525 | 520 | 523 | 75,000 |
1998/04/28 | 530 | 530 | 520 | 522 | 156,000 |
1998/04/27 | 545 | 555 | 540 | 540 | 69,000 |
1998/04/24 | 579 | 579 | 556 | 556 | 111,000 |
1998/04/23 | 565 | 565 | 558 | 560 | 103,000 |
1998/04/22 | 562 | 562 | 545 | 559 | 102,000 |
1998/04/21 | 568 | 568 | 557 | 566 | 67,000 |
1998/04/20 | 556 | 568 | 556 | 566 | 306,000 |
1998/04/17 | 575 | 575 | 551 | 566 | 460,000 |
1998/04/16 | 598 | 598 | 563 | 570 | 300,000 |
1998/04/15 | 597 | 605 | 589 | 598 | 680,000 |
1998/04/14 | 550 | 568 | 550 | 568 | 178,000 |
1998/04/13 | 560 | 560 | 542 | 550 | 98,000 |
1998/04/10 | 548 | 575 | 542 | 560 | 263,000 |
1998/04/09 | 530 | 547 | 530 | 541 | 76,000 |
1998/04/08 | 527 | 545 | 524 | 540 | 133,000 |
1998/04/07 | 500 | 530 | 500 | 529 | 180,000 |
1998/04/06 | 475 | 490 | 471 | 490 | 126,000 |
1998/04/03 | 463 | 483 | 463 | 465 | 422,000 |
1998/04/02 | 501 | 501 | 458 | 463 | 786,000 |
1998/04/01 | 530 | 530 | 481 | 500 | 367,000 |
1998/03/31 | 570 | 571 | 550 | 552 | 181,000 |
1998/03/30 | 607 | 610 | 567 | 567 | 329,000 |
1998/03/27 | 601 | 613 | 590 | 607 | 300,000 |
1998/03/26 | 588 | 600 | 585 | 598 | 542,000 |
1998/03/25 | 582 | 590 | 581 | 582 | 318,000 |
1998/03/24 | 580 | 600 | 565 | 588 | 253,000 |
1998/03/23 | 580 | 595 | 576 | 585 | 363,000 |
1998/03/20 | 555 | 585 | 551 | 583 | 275,000 |
1998/03/19 | 560 | 565 | 551 | 560 | 428,000 |
1998/03/18 | 570 | 570 | 546 | 555 | 868,000 |
1998/03/17 | 590 | 593 | 568 | 584 | 865,000 |
1998/03/16 | 595 | 610 | 595 | 600 | 406,000 |
1998/03/13 | 571 | 586 | 570 | 585 | 720,000 |
1998/03/12 | 583 | 594 | 580 | 584 | 468,000 |
1998/03/11 | 610 | 615 | 590 | 593 | 541,000 |
1998/03/10 | 625 | 628 | 613 | 619 | 445,000 |
1998/03/09 | 640 | 658 | 636 | 646 | 164,000 |
1998/03/06 | 627 | 635 | 621 | 630 | 466,000 |
1998/03/05 | 650 | 650 | 635 | 636 | 218,000 |
1998/03/04 | 665 | 666 | 645 | 650 | 414,000 |
1998/03/03 | 674 | 674 | 668 | 672 | 137,000 |
1998/03/02 | 670 | 677 | 667 | 671 | 220,000 |
1998/02/27 | 656 | 661 | 650 | 650 | 293,000 |
1998/02/26 | 653 | 658 | 642 | 658 | 255,000 |
1998/02/25 | 650 | 660 | 646 | 660 | 127,000 |
1998/02/24 | 688 | 688 | 660 | 670 | 83,000 |
1998/02/23 | 680 | 693 | 680 | 689 | 138,000 |
1998/02/20 | 680 | 697 | 680 | 685 | 148,000 |
1998/02/19 | 680 | 690 | 680 | 688 | 126,000 |
1998/02/18 | 680 | 688 | 680 | 681 | 90,000 |
1998/02/17 | 680 | 690 | 680 | 687 | 258,000 |
1998/02/16 | 710 | 710 | 686 | 710 | 229,000 |
1998/02/13 | 745 | 745 | 703 | 718 | 289,000 |
1998/02/12 | 728 | 742 | 725 | 735 | 960,000 |
1998/02/10 | 664 | 700 | 660 | 693 | 1,111,000 |
1998/02/09 | 660 | 663 | 654 | 661 | 499,000 |
1998/02/06 | 660 | 661 | 657 | 657 | 252,000 |
1998/02/05 | 657 | 660 | 639 | 657 | 233,000 |
1998/02/04 | 666 | 666 | 655 | 657 | 199,000 |
1998/02/03 | 670 | 676 | 650 | 656 | 421,000 |
1998/02/02 | 675 | 680 | 655 | 655 | 147,000 |
1998/01/30 | 708 | 708 | 667 | 685 | 372,000 |
1998/01/29 | 725 | 730 | 700 | 715 | 824,000 |
1998/01/28 | 680 | 710 | 676 | 710 | 1,355,000 |
1998/01/27 | 679 | 680 | 653 | 662 | 1,145,000 |
1998/01/26 | 655 | 690 | 649 | 689 | 1,217,000 |
1998/01/23 | 680 | 695 | 676 | 695 | 284,000 |
1998/01/22 | 687 | 687 | 672 | 680 | 165,000 |
1998/01/21 | 663 | 709 | 663 | 695 | 196,000 |
1998/01/20 | 652 | 657 | 641 | 653 | 165,000 |
1998/01/19 | 605 | 649 | 600 | 642 | 771,000 |
1998/01/16 | 577 | 610 | 577 | 605 | 274,000 |
1998/01/14 | 539 | 558 | 539 | 557 | 435,000 |
1998/01/13 | 569 | 572 | 530 | 535 | 372,000 |
1998/01/12 | 560 | 571 | 560 | 569 | 247,000 |
1998/01/09 | 580 | 585 | 565 | 584 | 367,000 |
1998/01/08 | 582 | 607 | 580 | 580 | 258,000 |
1998/01/07 | 610 | 620 | 597 | 597 | 75,000 |
1998/01/06 | 649 | 650 | 620 | 620 | 96,000 |
1998/01/05 | 669 | 669 | 650 | 650 | 49,000 |