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 |
|---|---|---|---|---|---|
| 2000/12/29 | 670 | 683 | 668 | 668 | 37,000 |
| 2000/12/28 | 671 | 684 | 671 | 681 | 160,000 |
| 2000/12/27 | 653 | 665 | 650 | 661 | 59,000 |
| 2000/12/26 | 655 | 655 | 630 | 654 | 163,000 |
| 2000/12/25 | 677 | 680 | 656 | 675 | 181,000 |
| 2000/12/22 | 630 | 649 | 618 | 620 | 159,000 |
| 2000/12/21 | 651 | 665 | 605 | 605 | 228,000 |
| 2000/12/20 | 679 | 690 | 668 | 669 | 327,000 |
| 2000/12/19 | 715 | 718 | 691 | 701 | 309,000 |
| 2000/12/18 | 710 | 715 | 680 | 708 | 427,000 |
| 2000/12/15 | 739 | 739 | 721 | 730 | 133,000 |
| 2000/12/14 | 722 | 740 | 722 | 729 | 198,000 |
| 2000/12/13 | 746 | 758 | 719 | 732 | 401,000 |
| 2000/12/12 | 725 | 750 | 725 | 750 | 657,000 |
| 2000/12/11 | 735 | 735 | 710 | 720 | 229,000 |
| 2000/12/08 | 704 | 724 | 684 | 685 | 615,000 |
| 2000/12/07 | 752 | 755 | 740 | 744 | 288,000 |
| 2000/12/06 | 752 | 775 | 751 | 755 | 232,000 |
| 2000/12/05 | 745 | 770 | 740 | 745 | 311,000 |
| 2000/12/04 | 750 | 752 | 730 | 743 | 161,000 |
| 2000/12/01 | 734 | 770 | 725 | 760 | 854,000 |
| 2000/11/30 | 770 | 789 | 737 | 741 | 366,000 |
| 2000/11/29 | 747 | 775 | 747 | 769 | 670,000 |
| 2000/11/28 | 769 | 810 | 731 | 777 | 2,054,000 |
| 2000/11/27 | 779 | 781 | 779 | 779 | 531,000 |
| 2000/11/24 | 936 | 950 | 844 | 879 | 425,000 |
| 2000/11/22 | 940 | 942 | 920 | 936 | 360,000 |
| 2000/11/21 | 945 | 945 | 920 | 930 | 274,000 |
| 2000/11/20 | 940 | 950 | 940 | 946 | 102,000 |
| 2000/11/17 | 949 | 960 | 945 | 953 | 276,000 |
| 2000/11/16 | 940 | 950 | 935 | 939 | 120,000 |
| 2000/11/15 | 939 | 973 | 930 | 950 | 244,000 |
| 2000/11/14 | 930 | 930 | 915 | 929 | 252,000 |
| 2000/11/13 | 925 | 940 | 925 | 934 | 85,000 |
| 2000/11/10 | 968 | 977 | 960 | 975 | 83,000 |
| 2000/11/09 | 992 | 992 | 974 | 988 | 257,000 |
| 2000/11/08 | 1,024 | 1,047 | 1,006 | 1,029 | 192,000 |
| 2000/11/07 | 975 | 1,005 | 972 | 976 | 93,000 |
| 2000/11/06 | 941 | 1,005 | 940 | 950 | 426,000 |
| 2000/11/02 | 944 | 979 | 927 | 970 | 191,000 |
| 2000/11/01 | 917 | 974 | 917 | 934 | 185,000 |
| 2000/10/31 | 959 | 959 | 900 | 900 | 188,000 |
| 2000/10/30 | 966 | 966 | 953 | 958 | 123,000 |
| 2000/10/27 | 1,026 | 1,026 | 976 | 976 | 110,000 |
| 2000/10/26 | 974 | 1,008 | 967 | 996 | 135,000 |
| 2000/10/25 | 1,029 | 1,029 | 998 | 1,004 | 100,000 |
| 2000/10/24 | 1,027 | 1,030 | 1,013 | 1,013 | 74,000 |
| 2000/10/23 | 1,010 | 1,010 | 1,000 | 1,007 | 78,000 |
| 2000/10/20 | 980 | 1,025 | 980 | 1,005 | 108,000 |
| 2000/10/19 | 980 | 1,000 | 970 | 977 | 282,000 |
| 2000/10/18 | 1,045 | 1,045 | 983 | 1,000 | 176,000 |
| 2000/10/17 | 1,055 | 1,070 | 1,025 | 1,025 | 65,000 |
| 2000/10/16 | 1,080 | 1,080 | 1,055 | 1,060 | 140,000 |
| 2000/10/13 | 1,050 | 1,060 | 1,035 | 1,049 | 102,000 |
| 2000/10/12 | 1,050 | 1,070 | 1,048 | 1,070 | 136,000 |
| 2000/10/11 | 1,140 | 1,140 | 1,050 | 1,050 | 89,000 |
| 2000/10/10 | 1,120 | 1,125 | 1,079 | 1,125 | 113,000 |
| 2000/10/06 | 1,099 | 1,103 | 1,080 | 1,100 | 128,000 |
| 2000/10/05 | 1,081 | 1,104 | 1,081 | 1,090 | 123,000 |
| 2000/10/04 | 1,109 | 1,109 | 1,090 | 1,100 | 96,000 |
| 2000/10/03 | 1,120 | 1,129 | 1,099 | 1,129 | 140,000 |
| 2000/10/02 | 1,103 | 1,105 | 1,070 | 1,105 | 143,000 |
| 2000/09/29 | 1,058 | 1,091 | 1,057 | 1,063 | 138,000 |
| 2000/09/28 | 1,085 | 1,085 | 1,030 | 1,038 | 298,000 |
| 2000/09/27 | 1,085 | 1,120 | 1,056 | 1,105 | 394,000 |
| 2000/09/26 | 1,074 | 1,099 | 1,074 | 1,080 | 52,000 |
| 2000/09/25 | 1,080 | 1,080 | 1,060 | 1,075 | 203,000 |
| 2000/09/22 | 1,022 | 1,030 | 1,022 | 1,025 | 105,000 |
| 2000/09/21 | 1,050 | 1,074 | 1,047 | 1,048 | 122,000 |
| 2000/09/20 | 1,075 | 1,080 | 1,051 | 1,080 | 141,000 |
| 2000/09/19 | 1,016 | 1,055 | 1,016 | 1,055 | 93,000 |
| 2000/09/18 | 1,049 | 1,050 | 1,040 | 1,046 | 94,000 |
| 2000/09/14 | 1,019 | 1,057 | 1,017 | 1,052 | 181,000 |
| 2000/09/13 | 1,034 | 1,034 | 1,020 | 1,020 | 79,000 |
| 2000/09/12 | 1,031 | 1,048 | 1,025 | 1,030 | 59,000 |
| 2000/09/11 | 1,029 | 1,046 | 1,025 | 1,031 | 49,000 |
| 2000/09/08 | 1,014 | 1,034 | 1,011 | 1,027 | 329,000 |
| 2000/09/07 | 1,045 | 1,047 | 1,035 | 1,035 | 126,000 |
| 2000/09/06 | 1,090 | 1,090 | 1,040 | 1,040 | 73,000 |
| 2000/09/05 | 1,062 | 1,079 | 1,047 | 1,050 | 278,000 |
| 2000/09/04 | 1,071 | 1,092 | 1,071 | 1,082 | 423,000 |
| 2000/09/01 | 1,170 | 1,175 | 1,131 | 1,131 | 207,000 |
| 2000/08/31 | 1,150 | 1,153 | 1,148 | 1,152 | 125,000 |
| 2000/08/30 | 1,150 | 1,155 | 1,145 | 1,150 | 79,000 |
| 2000/08/29 | 1,139 | 1,165 | 1,139 | 1,151 | 199,000 |
| 2000/08/28 | 1,158 | 1,158 | 1,135 | 1,140 | 118,000 |
| 2000/08/25 | 1,127 | 1,150 | 1,127 | 1,150 | 246,000 |
| 2000/08/24 | 1,145 | 1,145 | 1,112 | 1,125 | 229,000 |
| 2000/08/23 | 1,158 | 1,164 | 1,140 | 1,147 | 115,000 |
| 2000/08/22 | 1,149 | 1,162 | 1,140 | 1,158 | 120,000 |
| 2000/08/21 | 1,130 | 1,144 | 1,130 | 1,137 | 83,000 |
| 2000/08/18 | 1,130 | 1,149 | 1,121 | 1,144 | 71,000 |
| 2000/08/17 | 1,121 | 1,130 | 1,115 | 1,120 | 176,000 |
| 2000/08/16 | 1,101 | 1,120 | 1,101 | 1,120 | 185,000 |
| 2000/08/15 | 1,150 | 1,150 | 1,101 | 1,129 | 138,000 |
| 2000/08/14 | 1,150 | 1,170 | 1,130 | 1,138 | 113,000 |
| 2000/08/11 | 1,150 | 1,170 | 1,135 | 1,135 | 146,000 |
| 2000/08/10 | 1,179 | 1,185 | 1,140 | 1,140 | 200,000 |
| 2000/08/09 | 1,137 | 1,210 | 1,137 | 1,159 | 303,000 |
| 2000/08/08 | 1,129 | 1,137 | 1,096 | 1,117 | 224,000 |
| 2000/08/07 | 1,060 | 1,090 | 1,060 | 1,084 | 120,000 |
| 2000/08/04 | 1,053 | 1,060 | 1,048 | 1,057 | 84,000 |
| 2000/08/03 | 1,035 | 1,075 | 1,011 | 1,058 | 171,000 |
| 2000/08/02 | 1,035 | 1,040 | 1,010 | 1,018 | 121,000 |
| 2000/08/01 | 991 | 1,045 | 991 | 1,020 | 134,000 |
| 2000/07/31 | 976 | 980 | 950 | 962 | 274,000 |
| 2000/07/28 | 1,032 | 1,050 | 986 | 986 | 217,000 |
| 2000/07/27 | 1,072 | 1,072 | 1,050 | 1,052 | 131,000 |
| 2000/07/26 | 1,090 | 1,118 | 1,070 | 1,071 | 92,000 |
| 2000/07/25 | 1,072 | 1,130 | 1,061 | 1,102 | 199,000 |
| 2000/07/24 | 1,100 | 1,100 | 1,080 | 1,090 | 86,000 |
| 2000/07/21 | 1,100 | 1,130 | 1,099 | 1,100 | 259,000 |
| 2000/07/19 | 1,095 | 1,095 | 1,080 | 1,082 | 190,000 |
| 2000/07/18 | 1,180 | 1,180 | 1,100 | 1,102 | 190,000 |
| 2000/07/17 | 1,185 | 1,187 | 1,160 | 1,160 | 171,000 |
| 2000/07/14 | 1,130 | 1,167 | 1,108 | 1,167 | 195,000 |
| 2000/07/13 | 1,114 | 1,135 | 1,106 | 1,135 | 188,000 |
| 2000/07/12 | 1,134 | 1,135 | 1,100 | 1,108 | 264,000 |
| 2000/07/11 | 1,157 | 1,157 | 1,126 | 1,126 | 214,000 |
| 2000/07/10 | 1,170 | 1,186 | 1,138 | 1,138 | 209,000 |
| 2000/07/07 | 1,184 | 1,194 | 1,170 | 1,173 | 400,000 |
| 2000/07/06 | 1,240 | 1,240 | 1,165 | 1,173 | 359,000 |
| 2000/07/05 | 1,220 | 1,300 | 1,219 | 1,250 | 957,000 |
| 2000/07/04 | 1,207 | 1,207 | 1,179 | 1,179 | 169,000 |
| 2000/07/03 | 1,156 | 1,219 | 1,156 | 1,203 | 268,000 |
| 2000/06/30 | 1,161 | 1,190 | 1,155 | 1,176 | 235,000 |
| 2000/06/29 | 1,195 | 1,200 | 1,140 | 1,161 | 532,000 |
| 2000/06/28 | 1,130 | 1,220 | 1,130 | 1,195 | 789,000 |
| 2000/06/27 | 1,100 | 1,128 | 1,081 | 1,128 | 277,000 |
| 2000/06/26 | 1,094 | 1,115 | 1,090 | 1,100 | 275,000 |
| 2000/06/23 | 1,081 | 1,090 | 1,080 | 1,086 | 174,000 |
| 2000/06/22 | 1,094 | 1,094 | 1,082 | 1,085 | 241,000 |
| 2000/06/21 | 1,094 | 1,094 | 1,079 | 1,087 | 228,000 |
| 2000/06/20 | 1,080 | 1,088 | 1,074 | 1,074 | 191,000 |
| 2000/06/19 | 1,084 | 1,084 | 1,062 | 1,070 | 216,000 |
| 2000/06/16 | 1,070 | 1,070 | 1,050 | 1,064 | 179,000 |
| 2000/06/15 | 1,079 | 1,079 | 1,050 | 1,050 | 310,000 |
| 2000/06/14 | 1,040 | 1,040 | 1,000 | 1,039 | 697,000 |
| 2000/06/13 | 1,030 | 1,075 | 1,015 | 1,060 | 541,000 |
| 2000/06/12 | 987 | 1,030 | 987 | 1,010 | 133,000 |
| 2000/06/09 | 1,020 | 1,022 | 1,002 | 1,017 | 102,000 |
| 2000/06/08 | 1,000 | 1,025 | 998 | 1,025 | 103,000 |
| 2000/06/07 | 999 | 1,003 | 988 | 1,000 | 112,000 |
| 2000/06/06 | 1,000 | 1,020 | 999 | 1,020 | 188,000 |
| 2000/06/05 | 1,009 | 1,030 | 1,000 | 1,000 | 188,000 |
| 2000/06/02 | 981 | 1,000 | 969 | 999 | 351,000 |
| 2000/06/01 | 942 | 979 | 940 | 979 | 243,000 |
| 2000/05/31 | 923 | 960 | 923 | 942 | 519,000 |
| 2000/05/30 | 930 | 936 | 908 | 913 | 673,000 |
| 2000/05/29 | 961 | 961 | 936 | 936 | 64,000 |
| 2000/05/26 | 980 | 986 | 940 | 961 | 324,000 |
| 2000/05/25 | 986 | 1,011 | 986 | 986 | 186,000 |
| 2000/05/24 | 957 | 970 | 930 | 970 | 287,000 |
| 2000/05/23 | 1,020 | 1,029 | 996 | 1,007 | 186,000 |
| 2000/05/22 | 1,018 | 1,038 | 1,015 | 1,018 | 200,000 |
| 2000/05/19 | 1,100 | 1,141 | 1,083 | 1,138 | 562,000 |
| 2000/05/18 | 1,040 | 1,120 | 1,026 | 1,120 | 234,000 |
| 2000/05/17 | 1,040 | 1,050 | 1,030 | 1,035 | 260,000 |
| 2000/05/16 | 1,030 | 1,059 | 1,020 | 1,040 | 106,000 |
| 2000/05/15 | 1,097 | 1,100 | 1,034 | 1,046 | 132,000 |
| 2000/05/12 | 1,030 | 1,039 | 1,016 | 1,037 | 184,000 |
| 2000/05/11 | 1,045 | 1,045 | 1,010 | 1,025 | 170,000 |
| 2000/05/10 | 1,059 | 1,059 | 1,040 | 1,040 | 118,000 |
| 2000/05/09 | 1,060 | 1,070 | 1,040 | 1,059 | 280,000 |
| 2000/05/08 | 1,030 | 1,060 | 1,020 | 1,051 | 334,000 |
| 2000/05/02 | 1,071 | 1,086 | 1,010 | 1,010 | 221,000 |
| 2000/05/01 | 1,051 | 1,051 | 1,031 | 1,051 | 197,000 |
| 2000/04/28 | 1,088 | 1,121 | 1,064 | 1,067 | 360,000 |
| 2000/04/27 | 998 | 1,068 | 998 | 1,068 | 442,000 |
| 2000/04/26 | 1,034 | 1,056 | 1,030 | 1,038 | 122,000 |
| 2000/04/25 | 1,031 | 1,078 | 1,030 | 1,034 | 172,000 |
| 2000/04/24 | 1,072 | 1,072 | 1,037 | 1,038 | 126,000 |
| 2000/04/21 | 1,052 | 1,072 | 1,052 | 1,072 | 68,000 |
| 2000/04/20 | 1,128 | 1,128 | 1,060 | 1,072 | 127,000 |
| 2000/04/19 | 1,025 | 1,170 | 1,025 | 1,128 | 273,000 |
| 2000/04/18 | 1,000 | 1,050 | 995 | 1,045 | 334,000 |
| 2000/04/17 | 955 | 964 | 930 | 964 | 263,000 |
| 2000/04/14 | 1,065 | 1,065 | 1,030 | 1,030 | 263,000 |
| 2000/04/13 | 1,104 | 1,104 | 1,050 | 1,079 | 211,000 |
| 2000/04/12 | 1,200 | 1,200 | 1,124 | 1,124 | 174,000 |
| 2000/04/11 | 1,120 | 1,198 | 1,112 | 1,198 | 424,000 |
| 2000/04/10 | 1,157 | 1,217 | 1,117 | 1,200 | 528,000 |
| 2000/04/07 | 1,140 | 1,219 | 1,140 | 1,217 | 1,090,000 |
| 2000/04/06 | 1,100 | 1,139 | 1,080 | 1,110 | 972,000 |
| 2000/04/05 | 1,045 | 1,140 | 1,043 | 1,140 | 1,375,000 |
| 2000/04/04 | 1,031 | 1,067 | 1,025 | 1,025 | 902,000 |
| 2000/04/03 | 923 | 1,015 | 920 | 1,011 | 407,000 |
| 2000/03/31 | 920 | 927 | 914 | 924 | 151,000 |
| 2000/03/30 | 969 | 973 | 911 | 914 | 188,000 |
| 2000/03/29 | 916 | 975 | 916 | 948 | 92,000 |
| 2000/03/28 | 916 | 931 | 911 | 911 | 128,000 |
| 2000/03/27 | 950 | 964 | 910 | 911 | 381,000 |
| 2000/03/24 | 1,010 | 1,010 | 980 | 980 | 192,000 |
| 2000/03/23 | 990 | 1,014 | 987 | 1,000 | 282,000 |
| 2000/03/22 | 980 | 993 | 965 | 970 | 130,000 |
| 2000/03/21 | 984 | 1,000 | 951 | 973 | 144,000 |
| 2000/03/17 | 1,030 | 1,030 | 977 | 985 | 214,000 |
| 2000/03/16 | 960 | 1,040 | 945 | 1,030 | 582,000 |
| 2000/03/15 | 958 | 958 | 922 | 945 | 366,000 |
| 2000/03/14 | 908 | 960 | 902 | 940 | 1,027,000 |
| 2000/03/13 | 885 | 895 | 876 | 892 | 777,000 |
| 2000/03/10 | 825 | 867 | 824 | 845 | 329,000 |
| 2000/03/09 | 805 | 821 | 805 | 815 | 254,000 |
| 2000/03/08 | 825 | 825 | 781 | 793 | 565,000 |
| 2000/03/07 | 849 | 850 | 830 | 839 | 296,000 |
| 2000/03/06 | 900 | 900 | 839 | 839 | 232,000 |
| 2000/03/03 | 909 | 909 | 875 | 885 | 620,000 |
| 2000/03/02 | 865 | 900 | 855 | 899 | 1,105,000 |
| 2000/03/01 | 870 | 910 | 830 | 835 | 3,848,000 |
| 2000/02/29 | 1,100 | 1,115 | 1,020 | 1,030 | 960,000 |
| 2000/02/28 | 1,120 | 1,160 | 1,111 | 1,135 | 1,017,000 |
| 2000/02/25 | 1,030 | 1,120 | 1,030 | 1,060 | 1,278,000 |
| 2000/02/24 | 1,030 | 1,030 | 1,000 | 1,000 | 225,000 |
| 2000/02/23 | 1,018 | 1,030 | 990 | 1,019 | 581,000 |
| 2000/02/22 | 1,039 | 1,040 | 991 | 1,000 | 565,000 |
| 2000/02/21 | 983 | 1,045 | 983 | 1,019 | 1,057,000 |
| 2000/02/18 | 973 | 990 | 960 | 983 | 315,000 |
| 2000/02/17 | 960 | 984 | 960 | 963 | 512,000 |
| 2000/02/16 | 980 | 980 | 922 | 940 | 221,000 |
| 2000/02/15 | 990 | 999 | 961 | 985 | 1,126,000 |
| 2000/02/14 | 940 | 960 | 939 | 940 | 468,000 |
| 2000/02/10 | 928 | 940 | 910 | 912 | 250,000 |
| 2000/02/09 | 961 | 980 | 931 | 950 | 451,000 |
| 2000/02/08 | 920 | 1,001 | 885 | 950 | 1,186,000 |
| 2000/02/07 | 990 | 990 | 935 | 940 | 881,000 |
| 2000/02/04 | 942 | 1,010 | 935 | 999 | 3,545,000 |
| 2000/02/03 | 872 | 912 | 865 | 912 | 3,125,000 |
| 2000/02/02 | 779 | 855 | 779 | 812 | 1,658,000 |
| 2000/02/01 | 770 | 773 | 756 | 770 | 263,000 |
| 2000/01/31 | 760 | 774 | 755 | 770 | 241,000 |
| 2000/01/28 | 765 | 769 | 755 | 755 | 379,000 |
| 2000/01/27 | 800 | 800 | 765 | 781 | 287,000 |
| 2000/01/26 | 776 | 816 | 773 | 805 | 629,000 |
| 2000/01/25 | 770 | 780 | 765 | 766 | 377,000 |
| 2000/01/24 | 780 | 790 | 780 | 780 | 198,000 |
| 2000/01/21 | 765 | 780 | 755 | 760 | 249,000 |
| 2000/01/20 | 740 | 777 | 740 | 755 | 423,000 |
| 2000/01/19 | 786 | 786 | 738 | 750 | 623,000 |
| 2000/01/18 | 840 | 840 | 780 | 799 | 557,000 |
| 2000/01/17 | 865 | 865 | 841 | 841 | 2,274,000 |
| 2000/01/14 | 765 | 765 | 741 | 765 | 1,918,000 |
| 2000/01/13 | 631 | 669 | 630 | 665 | 251,000 |
| 2000/01/12 | 624 | 634 | 623 | 625 | 339,000 |
| 2000/01/11 | 620 | 630 | 610 | 629 | 264,000 |
| 2000/01/07 | 640 | 640 | 620 | 620 | 206,000 |
| 2000/01/06 | 634 | 645 | 624 | 636 | 513,000 |
| 2000/01/05 | 585 | 634 | 580 | 634 | 413,000 |
| 2000/01/04 | 580 | 586 | 580 | 586 | 33,000 |