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 |
---|---|---|---|---|---|
2001/12/28 | 510 | 530 | 510 | 530 | 68,000 |
2001/12/27 | 505 | 513 | 502 | 513 | 57,000 |
2001/12/26 | 516 | 516 | 510 | 513 | 48,000 |
2001/12/25 | 520 | 520 | 510 | 516 | 122,000 |
2001/12/21 | 525 | 529 | 496 | 518 | 190,000 |
2001/12/20 | 514 | 520 | 508 | 520 | 85,000 |
2001/12/19 | 510 | 515 | 507 | 513 | 92,000 |
2001/12/18 | 510 | 517 | 501 | 509 | 164,000 |
2001/12/17 | 534 | 534 | 490 | 495 | 171,000 |
2001/12/14 | 532 | 540 | 511 | 524 | 364,000 |
2001/12/13 | 541 | 543 | 535 | 535 | 98,000 |
2001/12/12 | 531 | 540 | 531 | 539 | 104,000 |
2001/12/11 | 540 | 542 | 532 | 532 | 121,000 |
2001/12/10 | 546 | 547 | 535 | 535 | 89,000 |
2001/12/07 | 538 | 550 | 535 | 536 | 186,000 |
2001/12/06 | 537 | 557 | 537 | 544 | 262,000 |
2001/12/05 | 525 | 535 | 520 | 529 | 117,000 |
2001/12/04 | 540 | 540 | 511 | 525 | 218,000 |
2001/12/03 | 532 | 540 | 525 | 540 | 314,000 |
2001/11/30 | 524 | 535 | 515 | 535 | 129,000 |
2001/11/29 | 517 | 520 | 509 | 520 | 232,000 |
2001/11/28 | 516 | 528 | 513 | 520 | 215,000 |
2001/11/27 | 532 | 534 | 524 | 525 | 198,000 |
2001/11/26 | 512 | 535 | 511 | 530 | 193,000 |
2001/11/22 | 527 | 527 | 506 | 518 | 182,000 |
2001/11/21 | 520 | 529 | 506 | 517 | 193,000 |
2001/11/20 | 532 | 536 | 527 | 529 | 108,000 |
2001/11/19 | 520 | 531 | 520 | 527 | 69,000 |
2001/11/16 | 534 | 534 | 521 | 530 | 109,000 |
2001/11/15 | 530 | 543 | 520 | 532 | 261,000 |
2001/11/14 | 510 | 515 | 505 | 510 | 99,000 |
2001/11/13 | 494 | 504 | 493 | 500 | 80,000 |
2001/11/12 | 526 | 526 | 500 | 504 | 49,000 |
2001/11/09 | 536 | 537 | 507 | 508 | 78,000 |
2001/11/08 | 527 | 537 | 526 | 532 | 122,000 |
2001/11/07 | 548 | 548 | 505 | 507 | 83,000 |
2001/11/06 | 531 | 550 | 529 | 540 | 198,000 |
2001/11/05 | 522 | 530 | 518 | 530 | 113,000 |
2001/11/02 | 510 | 515 | 505 | 512 | 144,000 |
2001/11/01 | 537 | 537 | 500 | 505 | 101,000 |
2001/10/31 | 524 | 530 | 510 | 510 | 131,000 |
2001/10/30 | 551 | 551 | 520 | 524 | 126,000 |
2001/10/29 | 573 | 573 | 555 | 555 | 45,000 |
2001/10/26 | 570 | 583 | 553 | 553 | 120,000 |
2001/10/25 | 577 | 580 | 570 | 576 | 246,000 |
2001/10/24 | 562 | 579 | 560 | 567 | 194,000 |
2001/10/23 | 548 | 556 | 545 | 554 | 189,000 |
2001/10/22 | 550 | 555 | 538 | 538 | 102,000 |
2001/10/19 | 541 | 547 | 536 | 542 | 169,000 |
2001/10/18 | 555 | 555 | 540 | 540 | 180,000 |
2001/10/17 | 540 | 562 | 536 | 560 | 358,000 |
2001/10/16 | 520 | 538 | 519 | 536 | 186,000 |
2001/10/15 | 529 | 529 | 504 | 523 | 143,000 |
2001/10/12 | 520 | 529 | 518 | 525 | 216,000 |
2001/10/11 | 529 | 530 | 514 | 530 | 179,000 |
2001/10/10 | 522 | 528 | 513 | 524 | 260,000 |
2001/10/09 | 519 | 521 | 504 | 519 | 232,000 |
2001/10/05 | 520 | 520 | 511 | 519 | 166,000 |
2001/10/04 | 512 | 520 | 503 | 520 | 296,000 |
2001/10/03 | 475 | 490 | 475 | 487 | 216,000 |
2001/10/02 | 462 | 474 | 462 | 467 | 513,000 |
2001/10/01 | 475 | 476 | 457 | 459 | 487,000 |
2001/09/28 | 500 | 503 | 481 | 485 | 439,000 |
2001/09/27 | 478 | 490 | 475 | 480 | 267,000 |
2001/09/26 | 496 | 508 | 482 | 494 | 147,000 |
2001/09/25 | 533 | 533 | 476 | 487 | 246,000 |
2001/09/21 | 510 | 510 | 486 | 493 | 253,000 |
2001/09/20 | 520 | 524 | 508 | 519 | 160,000 |
2001/09/19 | 511 | 541 | 508 | 535 | 225,000 |
2001/09/18 | 503 | 512 | 503 | 503 | 95,000 |
2001/09/17 | 530 | 530 | 488 | 512 | 160,000 |
2001/09/14 | 478 | 514 | 478 | 512 | 269,000 |
2001/09/13 | 477 | 487 | 477 | 478 | 214,000 |
2001/09/12 | 476 | 495 | 476 | 482 | 195,000 |
2001/09/11 | 525 | 533 | 521 | 526 | 93,000 |
2001/09/10 | 540 | 545 | 535 | 540 | 169,000 |
2001/09/07 | 541 | 550 | 537 | 550 | 162,000 |
2001/09/06 | 540 | 550 | 540 | 550 | 115,000 |
2001/09/05 | 542 | 550 | 542 | 550 | 159,000 |
2001/09/04 | 532 | 550 | 529 | 550 | 156,000 |
2001/09/03 | 530 | 542 | 520 | 531 | 146,000 |
2001/08/31 | 515 | 533 | 514 | 533 | 262,000 |
2001/08/30 | 531 | 537 | 525 | 532 | 183,000 |
2001/08/29 | 541 | 549 | 541 | 548 | 94,000 |
2001/08/28 | 560 | 560 | 544 | 550 | 216,000 |
2001/08/27 | 549 | 556 | 548 | 555 | 234,000 |
2001/08/24 | 539 | 542 | 530 | 541 | 160,000 |
2001/08/23 | 531 | 535 | 525 | 529 | 60,000 |
2001/08/22 | 536 | 545 | 526 | 526 | 177,000 |
2001/08/21 | 540 | 540 | 536 | 540 | 43,000 |
2001/08/20 | 549 | 549 | 538 | 538 | 75,000 |
2001/08/17 | 550 | 550 | 545 | 548 | 50,000 |
2001/08/16 | 555 | 556 | 543 | 550 | 128,000 |
2001/08/15 | 569 | 569 | 556 | 557 | 109,000 |
2001/08/14 | 543 | 561 | 543 | 559 | 103,000 |
2001/08/13 | 555 | 555 | 536 | 537 | 73,000 |
2001/08/10 | 541 | 546 | 535 | 535 | 131,000 |
2001/08/09 | 554 | 554 | 541 | 541 | 150,000 |
2001/08/08 | 561 | 561 | 553 | 557 | 108,000 |
2001/08/07 | 565 | 570 | 556 | 569 | 196,000 |
2001/08/06 | 564 | 570 | 560 | 570 | 101,000 |
2001/08/03 | 586 | 586 | 563 | 564 | 219,000 |
2001/08/02 | 592 | 594 | 577 | 584 | 130,000 |
2001/08/01 | 585 | 585 | 569 | 580 | 108,000 |
2001/07/31 | 564 | 574 | 560 | 566 | 90,000 |
2001/07/30 | 582 | 582 | 564 | 568 | 62,000 |
2001/07/27 | 584 | 590 | 582 | 582 | 41,000 |
2001/07/26 | 581 | 591 | 581 | 585 | 56,000 |
2001/07/25 | 590 | 590 | 575 | 590 | 131,000 |
2001/07/24 | 560 | 580 | 550 | 580 | 87,000 |
2001/07/23 | 575 | 575 | 565 | 565 | 59,000 |
2001/07/19 | 570 | 577 | 567 | 574 | 54,000 |
2001/07/18 | 582 | 590 | 570 | 571 | 83,000 |
2001/07/17 | 590 | 592 | 582 | 582 | 56,000 |
2001/07/16 | 598 | 598 | 590 | 595 | 90,000 |
2001/07/13 | 576 | 578 | 571 | 571 | 104,000 |
2001/07/12 | 573 | 573 | 567 | 569 | 59,000 |
2001/07/11 | 560 | 570 | 560 | 564 | 146,000 |
2001/07/10 | 578 | 580 | 565 | 569 | 224,000 |
2001/07/09 | 580 | 582 | 572 | 578 | 132,000 |
2001/07/06 | 595 | 595 | 585 | 589 | 106,000 |
2001/07/05 | 608 | 608 | 590 | 595 | 188,000 |
2001/07/04 | 606 | 608 | 585 | 598 | 112,000 |
2001/07/03 | 612 | 614 | 599 | 611 | 112,000 |
2001/07/02 | 617 | 617 | 591 | 592 | 125,000 |
2001/06/29 | 611 | 620 | 608 | 618 | 115,000 |
2001/06/28 | 618 | 618 | 611 | 615 | 213,000 |
2001/06/27 | 607 | 617 | 606 | 611 | 115,000 |
2001/06/26 | 593 | 607 | 592 | 593 | 210,000 |
2001/06/25 | 615 | 615 | 590 | 591 | 336,000 |
2001/06/22 | 600 | 607 | 596 | 607 | 238,000 |
2001/06/21 | 598 | 600 | 589 | 594 | 206,000 |
2001/06/20 | 576 | 590 | 568 | 588 | 193,000 |
2001/06/19 | 586 | 590 | 569 | 585 | 188,000 |
2001/06/18 | 596 | 596 | 578 | 584 | 190,000 |
2001/06/15 | 586 | 589 | 585 | 586 | 281,000 |
2001/06/14 | 589 | 591 | 586 | 586 | 305,000 |
2001/06/13 | 597 | 599 | 594 | 597 | 140,000 |
2001/06/12 | 600 | 600 | 591 | 597 | 172,000 |
2001/06/11 | 610 | 612 | 598 | 600 | 434,000 |
2001/06/08 | 600 | 614 | 600 | 612 | 770,000 |
2001/06/07 | 617 | 619 | 600 | 605 | 443,000 |
2001/06/06 | 630 | 630 | 615 | 615 | 199,000 |
2001/06/05 | 625 | 625 | 620 | 623 | 140,000 |
2001/06/04 | 629 | 639 | 625 | 629 | 129,000 |
2001/06/01 | 631 | 635 | 624 | 624 | 313,000 |
2001/05/31 | 647 | 651 | 630 | 636 | 307,000 |
2001/05/30 | 665 | 665 | 654 | 657 | 115,000 |
2001/05/29 | 658 | 671 | 653 | 666 | 116,000 |
2001/05/28 | 657 | 658 | 648 | 653 | 147,000 |
2001/05/25 | 659 | 659 | 650 | 650 | 270,000 |
2001/05/24 | 660 | 670 | 654 | 658 | 313,000 |
2001/05/23 | 671 | 683 | 663 | 670 | 120,000 |
2001/05/22 | 685 | 685 | 671 | 672 | 128,000 |
2001/05/21 | 667 | 681 | 667 | 676 | 98,000 |
2001/05/18 | 675 | 675 | 665 | 667 | 161,000 |
2001/05/17 | 670 | 674 | 666 | 670 | 220,000 |
2001/05/16 | 670 | 671 | 660 | 660 | 87,000 |
2001/05/15 | 679 | 679 | 663 | 670 | 110,000 |
2001/05/14 | 680 | 684 | 665 | 665 | 102,000 |
2001/05/11 | 674 | 687 | 674 | 675 | 90,000 |
2001/05/10 | 703 | 703 | 654 | 655 | 261,000 |
2001/05/09 | 710 | 710 | 693 | 693 | 260,000 |
2001/05/08 | 710 | 710 | 695 | 700 | 266,000 |
2001/05/07 | 708 | 715 | 703 | 715 | 287,000 |
2001/05/02 | 710 | 714 | 700 | 708 | 369,000 |
2001/05/01 | 681 | 703 | 681 | 699 | 381,000 |
2001/04/27 | 685 | 686 | 675 | 680 | 286,000 |
2001/04/26 | 675 | 683 | 675 | 675 | 321,000 |
2001/04/25 | 657 | 673 | 652 | 673 | 259,000 |
2001/04/24 | 665 | 665 | 650 | 657 | 138,000 |
2001/04/23 | 671 | 675 | 662 | 670 | 257,000 |
2001/04/20 | 665 | 669 | 654 | 661 | 347,000 |
2001/04/19 | 673 | 673 | 650 | 664 | 634,000 |
2001/04/18 | 645 | 653 | 642 | 653 | 328,000 |
2001/04/17 | 641 | 643 | 632 | 635 | 327,000 |
2001/04/16 | 639 | 662 | 621 | 631 | 837,000 |
2001/04/13 | 705 | 705 | 670 | 679 | 197,000 |
2001/04/12 | 681 | 690 | 681 | 685 | 108,000 |
2001/04/11 | 696 | 696 | 677 | 681 | 119,000 |
2001/04/10 | 700 | 710 | 695 | 696 | 323,000 |
2001/04/09 | 700 | 702 | 680 | 695 | 242,000 |
2001/04/06 | 688 | 692 | 682 | 690 | 360,000 |
2001/04/05 | 682 | 682 | 671 | 675 | 285,000 |
2001/04/04 | 640 | 664 | 638 | 662 | 108,000 |
2001/04/03 | 640 | 663 | 640 | 660 | 47,000 |
2001/04/02 | 665 | 665 | 630 | 637 | 155,000 |
2001/03/30 | 685 | 685 | 665 | 665 | 102,000 |
2001/03/29 | 652 | 677 | 652 | 665 | 171,000 |
2001/03/28 | 678 | 688 | 670 | 680 | 248,000 |
2001/03/27 | 680 | 680 | 662 | 678 | 269,000 |
2001/03/26 | 650 | 680 | 647 | 680 | 343,000 |
2001/03/23 | 638 | 649 | 636 | 637 | 165,000 |
2001/03/22 | 640 | 655 | 637 | 638 | 217,000 |
2001/03/21 | 630 | 640 | 619 | 640 | 212,000 |
2001/03/19 | 600 | 629 | 600 | 609 | 131,000 |
2001/03/16 | 630 | 640 | 602 | 605 | 115,000 |
2001/03/15 | 595 | 610 | 588 | 610 | 175,000 |
2001/03/14 | 607 | 618 | 600 | 604 | 102,000 |
2001/03/13 | 615 | 615 | 585 | 602 | 161,000 |
2001/03/12 | 641 | 649 | 620 | 624 | 55,000 |
2001/03/09 | 645 | 660 | 640 | 656 | 158,000 |
2001/03/08 | 660 | 660 | 650 | 653 | 179,000 |
2001/03/07 | 654 | 659 | 647 | 657 | 297,000 |
2001/03/06 | 615 | 644 | 612 | 644 | 314,000 |
2001/03/05 | 631 | 631 | 611 | 615 | 104,000 |
2001/03/02 | 625 | 625 | 615 | 615 | 171,000 |
2001/03/01 | 630 | 633 | 615 | 615 | 82,000 |
2001/02/28 | 626 | 636 | 612 | 633 | 127,000 |
2001/02/27 | 630 | 639 | 620 | 622 | 156,000 |
2001/02/26 | 641 | 648 | 640 | 642 | 89,000 |
2001/02/23 | 632 | 643 | 622 | 634 | 165,000 |
2001/02/22 | 622 | 625 | 611 | 612 | 79,000 |
2001/02/21 | 625 | 627 | 612 | 625 | 69,000 |
2001/02/20 | 645 | 645 | 622 | 628 | 100,000 |
2001/02/19 | 640 | 644 | 630 | 636 | 157,000 |
2001/02/16 | 640 | 653 | 640 | 640 | 227,000 |
2001/02/15 | 660 | 660 | 640 | 640 | 341,000 |
2001/02/14 | 601 | 631 | 601 | 623 | 286,000 |
2001/02/13 | 616 | 616 | 604 | 610 | 354,000 |
2001/02/09 | 580 | 585 | 566 | 576 | 974,000 |
2001/02/08 | 611 | 618 | 593 | 596 | 519,000 |
2001/02/07 | 610 | 620 | 610 | 612 | 185,000 |
2001/02/06 | 631 | 631 | 614 | 618 | 273,000 |
2001/02/05 | 630 | 640 | 630 | 631 | 210,000 |
2001/02/02 | 670 | 678 | 670 | 670 | 130,000 |
2001/02/01 | 681 | 686 | 670 | 686 | 74,000 |
2001/01/31 | 686 | 686 | 676 | 683 | 52,000 |
2001/01/30 | 688 | 688 | 670 | 683 | 40,000 |
2001/01/29 | 683 | 686 | 672 | 674 | 28,000 |
2001/01/26 | 690 | 691 | 670 | 673 | 36,000 |
2001/01/25 | 684 | 695 | 680 | 680 | 148,000 |
2001/01/24 | 680 | 685 | 672 | 677 | 68,000 |
2001/01/23 | 691 | 691 | 681 | 687 | 88,000 |
2001/01/22 | 701 | 701 | 673 | 675 | 131,000 |
2001/01/19 | 718 | 720 | 690 | 691 | 250,000 |
2001/01/18 | 648 | 705 | 648 | 696 | 408,000 |
2001/01/17 | 630 | 649 | 613 | 639 | 344,000 |
2001/01/16 | 633 | 637 | 620 | 633 | 331,000 |
2001/01/15 | 610 | 643 | 610 | 643 | 423,000 |
2001/01/12 | 621 | 623 | 607 | 610 | 381,000 |
2001/01/11 | 635 | 660 | 629 | 631 | 129,000 |
2001/01/10 | 636 | 643 | 631 | 636 | 126,000 |
2001/01/09 | 651 | 657 | 650 | 657 | 309,000 |
2001/01/05 | 663 | 693 | 656 | 685 | 290,000 |
2001/01/04 | 660 | 677 | 660 | 663 | 63,000 |