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 |
|---|---|---|---|---|---|
| 2003/12/30 | 471 | 479 | 471 | 479 | 30,000 |
| 2003/12/29 | 470 | 477 | 469 | 471 | 66,000 |
| 2003/12/26 | 460 | 473 | 460 | 473 | 105,000 |
| 2003/12/25 | 459 | 467 | 456 | 463 | 95,000 |
| 2003/12/24 | 460 | 469 | 460 | 469 | 100,000 |
| 2003/12/22 | 460 | 461 | 455 | 460 | 161,000 |
| 2003/12/19 | 460 | 466 | 456 | 460 | 194,000 |
| 2003/12/18 | 452 | 467 | 451 | 467 | 171,000 |
| 2003/12/17 | 462 | 473 | 453 | 462 | 181,000 |
| 2003/12/16 | 468 | 477 | 463 | 467 | 145,000 |
| 2003/12/15 | 480 | 488 | 473 | 478 | 192,000 |
| 2003/12/12 | 463 | 464 | 458 | 460 | 792,000 |
| 2003/12/11 | 469 | 470 | 455 | 458 | 383,000 |
| 2003/12/10 | 470 | 473 | 465 | 471 | 294,000 |
| 2003/12/09 | 472 | 486 | 471 | 486 | 399,000 |
| 2003/12/08 | 480 | 480 | 466 | 471 | 113,000 |
| 2003/12/05 | 476 | 487 | 476 | 481 | 327,000 |
| 2003/12/04 | 477 | 477 | 470 | 471 | 225,000 |
| 2003/12/03 | 470 | 480 | 470 | 477 | 235,000 |
| 2003/12/02 | 470 | 472 | 463 | 469 | 213,000 |
| 2003/12/01 | 438 | 467 | 430 | 466 | 266,000 |
| 2003/11/28 | 440 | 447 | 440 | 440 | 97,000 |
| 2003/11/27 | 442 | 443 | 436 | 436 | 79,000 |
| 2003/11/26 | 441 | 447 | 438 | 443 | 148,000 |
| 2003/11/25 | 433 | 451 | 423 | 444 | 344,000 |
| 2003/11/21 | 410 | 414 | 407 | 408 | 201,000 |
| 2003/11/20 | 410 | 415 | 402 | 407 | 212,000 |
| 2003/11/19 | 401 | 408 | 400 | 406 | 200,000 |
| 2003/11/18 | 397 | 408 | 391 | 401 | 251,000 |
| 2003/11/17 | 433 | 433 | 397 | 397 | 224,000 |
| 2003/11/14 | 436 | 444 | 432 | 434 | 181,000 |
| 2003/11/13 | 433 | 440 | 430 | 435 | 271,000 |
| 2003/11/12 | 435 | 436 | 421 | 423 | 392,000 |
| 2003/11/11 | 460 | 460 | 433 | 440 | 292,000 |
| 2003/11/10 | 473 | 478 | 463 | 465 | 366,000 |
| 2003/11/07 | 476 | 480 | 468 | 472 | 246,000 |
| 2003/11/06 | 486 | 492 | 471 | 475 | 281,000 |
| 2003/11/05 | 500 | 500 | 486 | 494 | 128,000 |
| 2003/11/04 | 496 | 505 | 496 | 499 | 144,000 |
| 2003/10/31 | 490 | 491 | 483 | 484 | 111,000 |
| 2003/10/30 | 506 | 506 | 488 | 492 | 124,000 |
| 2003/10/29 | 490 | 507 | 486 | 501 | 428,000 |
| 2003/10/28 | 489 | 491 | 479 | 487 | 195,000 |
| 2003/10/27 | 480 | 484 | 473 | 474 | 132,000 |
| 2003/10/24 | 479 | 484 | 471 | 472 | 133,000 |
| 2003/10/23 | 491 | 502 | 469 | 469 | 198,000 |
| 2003/10/22 | 516 | 523 | 505 | 505 | 166,000 |
| 2003/10/21 | 525 | 534 | 515 | 516 | 311,000 |
| 2003/10/20 | 522 | 525 | 502 | 518 | 128,000 |
| 2003/10/17 | 490 | 523 | 486 | 522 | 573,000 |
| 2003/10/16 | 479 | 483 | 476 | 480 | 87,000 |
| 2003/10/15 | 483 | 483 | 474 | 474 | 220,000 |
| 2003/10/14 | 472 | 485 | 472 | 478 | 267,000 |
| 2003/10/10 | 462 | 474 | 462 | 468 | 360,000 |
| 2003/10/09 | 470 | 474 | 462 | 465 | 198,000 |
| 2003/10/08 | 484 | 484 | 472 | 474 | 324,000 |
| 2003/10/07 | 493 | 495 | 484 | 490 | 186,000 |
| 2003/10/06 | 506 | 510 | 495 | 495 | 146,000 |
| 2003/10/03 | 502 | 508 | 495 | 507 | 161,000 |
| 2003/10/02 | 486 | 497 | 481 | 497 | 286,000 |
| 2003/10/01 | 488 | 489 | 476 | 481 | 457,000 |
| 2003/09/30 | 489 | 518 | 489 | 493 | 146,000 |
| 2003/09/29 | 501 | 505 | 488 | 488 | 43,000 |
| 2003/09/26 | 487 | 503 | 487 | 496 | 141,000 |
| 2003/09/25 | 491 | 496 | 487 | 491 | 340,000 |
| 2003/09/24 | 511 | 521 | 507 | 507 | 90,000 |
| 2003/09/22 | 528 | 528 | 503 | 510 | 272,000 |
| 2003/09/19 | 551 | 551 | 535 | 538 | 97,000 |
| 2003/09/18 | 546 | 551 | 539 | 550 | 270,000 |
| 2003/09/17 | 549 | 549 | 533 | 545 | 119,000 |
| 2003/09/16 | 534 | 545 | 528 | 539 | 285,000 |
| 2003/09/12 | 532 | 535 | 525 | 527 | 383,000 |
| 2003/09/11 | 539 | 539 | 522 | 527 | 307,000 |
| 2003/09/10 | 529 | 558 | 521 | 544 | 339,000 |
| 2003/09/09 | 523 | 538 | 520 | 538 | 348,000 |
| 2003/09/08 | 511 | 530 | 510 | 517 | 297,000 |
| 2003/09/05 | 542 | 554 | 519 | 519 | 527,000 |
| 2003/09/04 | 560 | 561 | 541 | 541 | 212,000 |
| 2003/09/03 | 573 | 573 | 549 | 553 | 468,000 |
| 2003/09/02 | 520 | 551 | 515 | 543 | 995,000 |
| 2003/09/01 | 510 | 518 | 505 | 517 | 215,000 |
| 2003/08/29 | 502 | 507 | 497 | 497 | 270,000 |
| 2003/08/28 | 513 | 513 | 501 | 501 | 122,000 |
| 2003/08/27 | 529 | 529 | 512 | 520 | 131,000 |
| 2003/08/26 | 511 | 529 | 511 | 521 | 95,000 |
| 2003/08/25 | 518 | 528 | 512 | 513 | 188,000 |
| 2003/08/22 | 533 | 535 | 528 | 532 | 344,000 |
| 2003/08/21 | 524 | 532 | 520 | 528 | 106,000 |
| 2003/08/20 | 525 | 528 | 524 | 526 | 102,000 |
| 2003/08/19 | 534 | 534 | 526 | 531 | 108,000 |
| 2003/08/18 | 509 | 536 | 507 | 536 | 331,000 |
| 2003/08/15 | 522 | 528 | 507 | 515 | 372,000 |
| 2003/08/14 | 495 | 521 | 494 | 520 | 1,063,000 |
| 2003/08/13 | 466 | 490 | 466 | 490 | 314,000 |
| 2003/08/12 | 452 | 472 | 447 | 466 | 183,000 |
| 2003/08/11 | 439 | 457 | 439 | 453 | 287,000 |
| 2003/08/08 | 454 | 463 | 446 | 446 | 165,000 |
| 2003/08/07 | 473 | 475 | 457 | 459 | 221,000 |
| 2003/08/06 | 488 | 490 | 477 | 483 | 209,000 |
| 2003/08/05 | 481 | 492 | 481 | 490 | 285,000 |
| 2003/08/04 | 485 | 493 | 474 | 490 | 278,000 |
| 2003/08/01 | 479 | 492 | 475 | 490 | 237,000 |
| 2003/07/31 | 474 | 484 | 473 | 484 | 177,000 |
| 2003/07/30 | 495 | 496 | 471 | 483 | 246,000 |
| 2003/07/29 | 500 | 502 | 491 | 497 | 348,000 |
| 2003/07/28 | 488 | 496 | 487 | 494 | 264,000 |
| 2003/07/25 | 492 | 492 | 473 | 478 | 263,000 |
| 2003/07/24 | 481 | 485 | 467 | 477 | 310,000 |
| 2003/07/23 | 443 | 475 | 440 | 471 | 335,000 |
| 2003/07/22 | 438 | 446 | 430 | 432 | 250,000 |
| 2003/07/18 | 439 | 447 | 435 | 443 | 219,000 |
| 2003/07/17 | 458 | 461 | 433 | 434 | 427,000 |
| 2003/07/16 | 488 | 489 | 461 | 468 | 355,000 |
| 2003/07/15 | 490 | 505 | 489 | 494 | 969,000 |
| 2003/07/14 | 458 | 474 | 448 | 474 | 733,000 |
| 2003/07/11 | 456 | 461 | 443 | 448 | 242,000 |
| 2003/07/10 | 459 | 460 | 454 | 458 | 132,000 |
| 2003/07/09 | 456 | 463 | 456 | 461 | 251,000 |
| 2003/07/08 | 471 | 477 | 466 | 471 | 647,000 |
| 2003/07/07 | 456 | 460 | 450 | 456 | 189,000 |
| 2003/07/04 | 442 | 450 | 436 | 450 | 350,000 |
| 2003/07/03 | 471 | 479 | 437 | 446 | 736,000 |
| 2003/07/02 | 479 | 479 | 450 | 466 | 889,000 |
| 2003/07/01 | 450 | 494 | 438 | 482 | 1,006,000 |
| 2003/06/30 | 416 | 462 | 416 | 457 | 1,202,000 |
| 2003/06/27 | 388 | 405 | 388 | 402 | 388,000 |
| 2003/06/26 | 392 | 393 | 384 | 386 | 159,000 |
| 2003/06/25 | 387 | 387 | 381 | 382 | 307,000 |
| 2003/06/24 | 389 | 392 | 375 | 378 | 285,000 |
| 2003/06/23 | 390 | 404 | 390 | 398 | 283,000 |
| 2003/06/20 | 386 | 405 | 386 | 400 | 346,000 |
| 2003/06/19 | 385 | 396 | 383 | 394 | 278,000 |
| 2003/06/18 | 384 | 395 | 384 | 387 | 229,000 |
| 2003/06/17 | 394 | 402 | 386 | 389 | 560,000 |
| 2003/06/16 | 400 | 400 | 393 | 396 | 324,000 |
| 2003/06/13 | 396 | 408 | 391 | 403 | 841,000 |
| 2003/06/12 | 384 | 395 | 380 | 391 | 910,000 |
| 2003/06/11 | 370 | 379 | 370 | 375 | 235,000 |
| 2003/06/10 | 374 | 374 | 370 | 370 | 168,000 |
| 2003/06/09 | 370 | 377 | 369 | 374 | 377,000 |
| 2003/06/06 | 364 | 368 | 363 | 365 | 407,000 |
| 2003/06/05 | 361 | 363 | 358 | 360 | 456,000 |
| 2003/06/04 | 359 | 364 | 352 | 352 | 328,000 |
| 2003/06/03 | 365 | 365 | 356 | 359 | 358,000 |
| 2003/06/02 | 345 | 355 | 345 | 355 | 594,000 |
| 2003/05/30 | 335 | 347 | 334 | 340 | 1,379,000 |
| 2003/05/29 | 339 | 343 | 333 | 335 | 577,000 |
| 2003/05/28 | 341 | 351 | 336 | 338 | 536,000 |
| 2003/05/27 | 356 | 356 | 339 | 340 | 492,000 |
| 2003/05/26 | 363 | 370 | 356 | 356 | 388,000 |
| 2003/05/23 | 358 | 369 | 355 | 362 | 435,000 |
| 2003/05/22 | 352 | 367 | 330 | 353 | 715,000 |
| 2003/05/21 | 340 | 349 | 340 | 347 | 189,000 |
| 2003/05/20 | 340 | 342 | 336 | 338 | 184,000 |
| 2003/05/19 | 342 | 342 | 335 | 339 | 150,000 |
| 2003/05/16 | 352 | 352 | 342 | 344 | 297,000 |
| 2003/05/15 | 354 | 355 | 351 | 352 | 442,000 |
| 2003/05/14 | 349 | 352 | 348 | 349 | 445,000 |
| 2003/05/13 | 346 | 353 | 345 | 345 | 311,000 |
| 2003/05/12 | 344 | 346 | 339 | 341 | 274,000 |
| 2003/05/09 | 344 | 346 | 336 | 341 | 216,000 |
| 2003/05/08 | 346 | 352 | 341 | 343 | 130,000 |
| 2003/05/07 | 342 | 354 | 342 | 354 | 302,000 |
| 2003/05/06 | 337 | 352 | 337 | 343 | 353,000 |
| 2003/05/02 | 341 | 341 | 328 | 331 | 259,000 |
| 2003/05/01 | 321 | 336 | 320 | 336 | 546,000 |
| 2003/04/30 | 324 | 325 | 317 | 318 | 331,000 |
| 2003/04/28 | 330 | 332 | 323 | 323 | 108,000 |
| 2003/04/25 | 348 | 348 | 333 | 333 | 165,000 |
| 2003/04/24 | 356 | 358 | 349 | 349 | 103,000 |
| 2003/04/23 | 361 | 362 | 352 | 356 | 99,000 |
| 2003/04/22 | 367 | 367 | 360 | 361 | 79,000 |
| 2003/04/21 | 365 | 368 | 363 | 366 | 104,000 |
| 2003/04/18 | 379 | 379 | 365 | 365 | 158,000 |
| 2003/04/17 | 376 | 378 | 368 | 378 | 138,000 |
| 2003/04/16 | 368 | 377 | 367 | 375 | 186,000 |
| 2003/04/15 | 368 | 371 | 365 | 365 | 126,000 |
| 2003/04/14 | 373 | 373 | 365 | 367 | 128,000 |
| 2003/04/11 | 381 | 384 | 372 | 376 | 102,000 |
| 2003/04/10 | 386 | 389 | 383 | 385 | 75,000 |
| 2003/04/09 | 393 | 396 | 391 | 396 | 176,000 |
| 2003/04/08 | 391 | 392 | 385 | 388 | 92,000 |
| 2003/04/07 | 401 | 401 | 386 | 395 | 146,000 |
| 2003/04/04 | 385 | 398 | 384 | 398 | 73,000 |
| 2003/04/03 | 383 | 386 | 380 | 384 | 71,000 |
| 2003/04/02 | 379 | 379 | 372 | 376 | 81,000 |
| 2003/04/01 | 361 | 372 | 361 | 370 | 105,000 |
| 2003/03/31 | 392 | 392 | 376 | 376 | 46,000 |
| 2003/03/28 | 398 | 401 | 390 | 391 | 137,000 |
| 2003/03/27 | 404 | 404 | 390 | 393 | 104,000 |
| 2003/03/26 | 390 | 406 | 387 | 406 | 125,000 |
| 2003/03/25 | 406 | 409 | 400 | 400 | 129,000 |
| 2003/03/24 | 400 | 412 | 398 | 410 | 229,000 |
| 2003/03/20 | 379 | 386 | 379 | 385 | 221,000 |
| 2003/03/19 | 379 | 379 | 364 | 379 | 256,000 |
| 2003/03/18 | 380 | 384 | 379 | 379 | 212,000 |
| 2003/03/17 | 384 | 384 | 377 | 378 | 170,000 |
| 2003/03/14 | 380 | 380 | 371 | 374 | 292,000 |
| 2003/03/13 | 368 | 379 | 361 | 361 | 168,000 |
| 2003/03/12 | 362 | 367 | 353 | 367 | 204,000 |
| 2003/03/11 | 366 | 366 | 360 | 361 | 184,000 |
| 2003/03/10 | 371 | 372 | 361 | 366 | 122,000 |
| 2003/03/07 | 395 | 395 | 374 | 375 | 139,000 |
| 2003/03/06 | 398 | 406 | 394 | 394 | 99,000 |
| 2003/03/05 | 406 | 407 | 397 | 397 | 86,000 |
| 2003/03/04 | 416 | 416 | 409 | 409 | 117,000 |
| 2003/03/03 | 412 | 414 | 405 | 414 | 156,000 |
| 2003/02/28 | 403 | 417 | 403 | 417 | 115,000 |
| 2003/02/27 | 400 | 407 | 400 | 400 | 46,000 |
| 2003/02/26 | 393 | 404 | 392 | 400 | 84,000 |
| 2003/02/25 | 414 | 414 | 388 | 388 | 173,000 |
| 2003/02/24 | 423 | 423 | 411 | 415 | 78,000 |
| 2003/02/21 | 416 | 423 | 416 | 423 | 268,000 |
| 2003/02/20 | 418 | 420 | 409 | 417 | 243,000 |
| 2003/02/19 | 419 | 422 | 416 | 419 | 287,000 |
| 2003/02/18 | 403 | 415 | 403 | 413 | 278,000 |
| 2003/02/17 | 407 | 408 | 400 | 402 | 240,000 |
| 2003/02/14 | 389 | 404 | 389 | 393 | 289,000 |
| 2003/02/13 | 375 | 389 | 375 | 389 | 154,000 |
| 2003/02/12 | 376 | 384 | 369 | 374 | 226,000 |
| 2003/02/10 | 372 | 375 | 369 | 375 | 132,000 |
| 2003/02/07 | 369 | 378 | 366 | 370 | 144,000 |
| 2003/02/06 | 378 | 378 | 362 | 364 | 167,000 |
| 2003/02/05 | 367 | 380 | 367 | 370 | 112,000 |
| 2003/02/04 | 370 | 375 | 370 | 372 | 74,000 |
| 2003/02/03 | 363 | 367 | 360 | 366 | 83,000 |
| 2003/01/31 | 354 | 359 | 350 | 353 | 51,000 |
| 2003/01/30 | 355 | 355 | 349 | 353 | 60,000 |
| 2003/01/29 | 360 | 363 | 350 | 355 | 169,000 |
| 2003/01/28 | 369 | 370 | 365 | 365 | 75,000 |
| 2003/01/27 | 377 | 377 | 370 | 374 | 77,000 |
| 2003/01/24 | 380 | 383 | 375 | 379 | 208,000 |
| 2003/01/23 | 354 | 375 | 354 | 373 | 331,000 |
| 2003/01/22 | 351 | 351 | 348 | 349 | 161,000 |
| 2003/01/21 | 353 | 355 | 342 | 342 | 183,000 |
| 2003/01/20 | 349 | 356 | 349 | 353 | 135,000 |
| 2003/01/17 | 345 | 345 | 340 | 342 | 137,000 |
| 2003/01/16 | 357 | 357 | 343 | 345 | 145,000 |
| 2003/01/15 | 357 | 360 | 353 | 354 | 109,000 |
| 2003/01/14 | 348 | 356 | 346 | 356 | 85,000 |
| 2003/01/10 | 334 | 348 | 330 | 348 | 110,000 |
| 2003/01/09 | 327 | 339 | 327 | 339 | 81,000 |
| 2003/01/08 | 342 | 342 | 325 | 336 | 119,000 |
| 2003/01/07 | 351 | 351 | 338 | 341 | 144,000 |
| 2003/01/06 | 353 | 356 | 341 | 341 | 80,000 |