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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,045 | 2,045 | 2,005 | 2,005 | 108,000 |
| 2005/12/29 | 2,030 | 2,060 | 2,020 | 2,030 | 227,500 |
| 2005/12/28 | 2,000 | 2,015 | 1,986 | 2,000 | 226,500 |
| 2005/12/27 | 2,030 | 2,040 | 1,986 | 1,990 | 282,000 |
| 2005/12/26 | 2,080 | 2,080 | 2,025 | 2,030 | 168,500 |
| 2005/12/22 | 1,980 | 2,065 | 1,980 | 2,055 | 637,000 |
| 2005/12/21 | 2,030 | 2,095 | 2,030 | 2,095 | 385,000 |
| 2005/12/20 | 2,020 | 2,070 | 1,999 | 2,070 | 284,500 |
| 2005/12/19 | 2,035 | 2,035 | 1,977 | 2,000 | 731,500 |
| 2005/12/16 | 2,005 | 2,100 | 1,980 | 2,035 | 710,500 |
| 2005/12/15 | 1,990 | 2,025 | 1,972 | 2,020 | 616,500 |
| 2005/12/14 | 2,105 | 2,105 | 1,982 | 2,030 | 463,500 |
| 2005/12/13 | 2,080 | 2,080 | 2,050 | 2,080 | 241,500 |
| 2005/12/12 | 2,060 | 2,090 | 2,045 | 2,080 | 360,000 |
| 2005/12/09 | 1,970 | 2,055 | 1,970 | 2,020 | 981,000 |
| 2005/12/08 | 2,080 | 2,095 | 1,972 | 2,005 | 792,000 |
| 2005/12/07 | 2,105 | 2,110 | 2,060 | 2,065 | 470,500 |
| 2005/12/06 | 2,170 | 2,180 | 2,095 | 2,125 | 714,000 |
| 2005/12/05 | 2,120 | 2,185 | 2,110 | 2,165 | 618,000 |
| 2005/12/02 | 2,080 | 2,125 | 2,065 | 2,095 | 441,500 |
| 2005/12/01 | 2,080 | 2,085 | 2,020 | 2,065 | 497,000 |
| 2005/11/30 | 2,025 | 2,090 | 2,020 | 2,040 | 680,500 |
| 2005/11/29 | 1,995 | 2,015 | 1,960 | 2,010 | 594,000 |
| 2005/11/28 | 1,960 | 2,005 | 1,920 | 1,987 | 826,000 |
| 2005/11/25 | 1,851 | 1,941 | 1,844 | 1,930 | 676,500 |
| 2005/11/24 | 1,816 | 1,887 | 1,816 | 1,861 | 828,500 |
| 2005/11/22 | 1,866 | 1,867 | 1,816 | 1,833 | 724,500 |
| 2005/11/21 | 1,843 | 1,904 | 1,805 | 1,867 | 1,514,000 |
| 2005/11/18 | 1,682 | 1,858 | 1,682 | 1,843 | 2,623,000 |
| 2005/11/17 | 1,619 | 1,649 | 1,588 | 1,649 | 1,012,500 |
| 2005/11/16 | 1,530 | 1,585 | 1,520 | 1,579 | 402,000 |
| 2005/11/15 | 1,532 | 1,544 | 1,510 | 1,532 | 280,500 |
| 2005/11/14 | 1,560 | 1,565 | 1,525 | 1,532 | 338,500 |
| 2005/11/11 | 1,530 | 1,585 | 1,530 | 1,556 | 286,000 |
| 2005/11/10 | 1,570 | 1,570 | 1,536 | 1,546 | 321,500 |
| 2005/11/09 | 1,590 | 1,600 | 1,581 | 1,581 | 232,500 |
| 2005/11/08 | 1,621 | 1,639 | 1,611 | 1,611 | 258,000 |
| 2005/11/07 | 1,650 | 1,655 | 1,604 | 1,629 | 379,000 |
| 2005/11/04 | 1,630 | 1,650 | 1,605 | 1,646 | 669,500 |
| 2005/11/02 | 1,585 | 1,600 | 1,562 | 1,591 | 516,500 |
| 2005/11/01 | 1,562 | 1,608 | 1,551 | 1,602 | 367,500 |
| 2005/10/31 | 1,494 | 1,525 | 1,483 | 1,523 | 331,000 |
| 2005/10/28 | 1,495 | 1,507 | 1,480 | 1,501 | 395,500 |
| 2005/10/27 | 1,521 | 1,530 | 1,511 | 1,520 | 472,500 |
| 2005/10/26 | 1,462 | 1,511 | 1,462 | 1,509 | 541,000 |
| 2005/10/25 | 1,405 | 1,485 | 1,405 | 1,473 | 1,080,000 |
| 2005/10/24 | 1,449 | 1,477 | 1,440 | 1,445 | 588,000 |
| 2005/10/21 | 1,471 | 1,495 | 1,450 | 1,480 | 942,500 |
| 2005/10/20 | 1,511 | 1,535 | 1,503 | 1,514 | 565,500 |
| 2005/10/19 | 1,532 | 1,559 | 1,515 | 1,535 | 330,000 |
| 2005/10/18 | 1,587 | 1,587 | 1,560 | 1,562 | 418,500 |
| 2005/10/17 | 1,590 | 1,604 | 1,552 | 1,587 | 405,500 |
| 2005/10/14 | 1,570 | 1,586 | 1,561 | 1,581 | 320,000 |
| 2005/10/13 | 1,595 | 1,595 | 1,565 | 1,580 | 458,500 |
| 2005/10/12 | 1,550 | 1,621 | 1,546 | 1,611 | 1,148,500 |
| 2005/10/11 | 1,515 | 1,541 | 1,514 | 1,539 | 551,000 |
| 2005/10/07 | 1,475 | 1,500 | 1,461 | 1,485 | 354,000 |
| 2005/10/06 | 1,527 | 1,535 | 1,488 | 1,505 | 332,500 |
| 2005/10/05 | 1,573 | 1,574 | 1,543 | 1,544 | 366,000 |
| 2005/10/04 | 1,548 | 1,600 | 1,548 | 1,573 | 818,500 |
| 2005/10/03 | 1,528 | 1,537 | 1,502 | 1,527 | 523,500 |
| 2005/09/30 | 1,568 | 1,568 | 1,523 | 1,540 | 565,500 |
| 2005/09/29 | 1,540 | 1,568 | 1,539 | 1,568 | 680,000 |
| 2005/09/28 | 1,490 | 1,533 | 1,481 | 1,533 | 662,500 |
| 2005/09/27 | 1,493 | 1,505 | 1,477 | 1,482 | 478,000 |
| 2005/09/26 | 1,465 | 1,481 | 1,465 | 1,481 | 545,500 |
| 2005/09/22 | 1,440 | 1,461 | 1,439 | 1,461 | 508,500 |
| 2005/09/21 | 1,475 | 1,492 | 1,450 | 1,458 | 646,000 |
| 2005/09/20 | 1,480 | 1,497 | 1,463 | 1,485 | 690,000 |
| 2005/09/16 | 1,450 | 1,467 | 1,447 | 1,460 | 348,500 |
| 2005/09/15 | 1,438 | 1,460 | 1,436 | 1,453 | 552,000 |
| 2005/09/14 | 1,441 | 1,470 | 1,438 | 1,440 | 885,500 |
| 2005/09/13 | 1,400 | 1,488 | 1,398 | 1,481 | 1,035,000 |
| 2005/09/12 | 1,400 | 1,429 | 1,354 | 1,393 | 687,500 |
| 2005/09/09 | 1,378 | 1,390 | 1,369 | 1,385 | 1,076,500 |
| 2005/09/08 | 1,348 | 1,365 | 1,332 | 1,338 | 567,000 |
| 2005/09/07 | 1,389 | 1,395 | 1,351 | 1,367 | 727,500 |
| 2005/09/06 | 1,384 | 1,389 | 1,380 | 1,381 | 344,500 |
| 2005/09/05 | 1,369 | 1,388 | 1,369 | 1,379 | 436,000 |
| 2005/09/02 | 1,359 | 1,367 | 1,351 | 1,366 | 501,500 |
| 2005/09/01 | 1,345 | 1,365 | 1,337 | 1,350 | 475,500 |
| 2005/08/31 | 1,313 | 1,329 | 1,303 | 1,321 | 392,500 |
| 2005/08/30 | 1,335 | 1,339 | 1,320 | 1,331 | 390,000 |
| 2005/08/29 | 1,308 | 1,327 | 1,290 | 1,325 | 848,000 |
| 2005/08/26 | 1,286 | 1,312 | 1,276 | 1,309 | 1,247,000 |
| 2005/08/25 | 1,230 | 1,277 | 1,230 | 1,268 | 741,500 |
| 2005/08/24 | 1,239 | 1,243 | 1,221 | 1,232 | 227,500 |
| 2005/08/23 | 1,246 | 1,254 | 1,232 | 1,239 | 358,500 |
| 2005/08/22 | 1,225 | 1,243 | 1,224 | 1,243 | 322,500 |
| 2005/08/19 | 1,235 | 1,237 | 1,216 | 1,223 | 687,500 |
| 2005/08/18 | 1,260 | 1,270 | 1,240 | 1,246 | 627,000 |
| 2005/08/17 | 1,248 | 1,273 | 1,247 | 1,257 | 658,000 |
| 2005/08/16 | 1,257 | 1,288 | 1,241 | 1,275 | 684,500 |
| 2005/08/15 | 1,255 | 1,305 | 1,229 | 1,266 | 2,533,000 |
| 2005/08/12 | 1,167 | 1,230 | 1,167 | 1,215 | 1,210,500 |
| 2005/08/11 | 1,169 | 1,173 | 1,158 | 1,167 | 412,500 |
| 2005/08/10 | 1,157 | 1,168 | 1,152 | 1,157 | 479,500 |
| 2005/08/09 | 1,147 | 1,155 | 1,128 | 1,146 | 557,000 |
| 2005/08/08 | 1,070 | 1,137 | 1,060 | 1,127 | 431,000 |
| 2005/08/05 | 1,111 | 1,129 | 1,092 | 1,096 | 657,500 |
| 2005/08/04 | 1,130 | 1,146 | 1,114 | 1,130 | 456,000 |
| 2005/08/03 | 1,159 | 1,159 | 1,134 | 1,134 | 309,500 |
| 2005/08/02 | 1,184 | 1,184 | 1,145 | 1,155 | 378,500 |
| 2005/08/01 | 1,188 | 1,192 | 1,179 | 1,185 | 420,500 |
| 2005/07/29 | 1,171 | 1,192 | 1,163 | 1,187 | 424,000 |
| 2005/07/28 | 1,170 | 1,174 | 1,160 | 1,170 | 304,000 |
| 2005/07/27 | 1,160 | 1,174 | 1,152 | 1,157 | 258,000 |
| 2005/07/26 | 1,154 | 1,167 | 1,150 | 1,163 | 517,000 |
| 2005/07/25 | 1,140 | 1,185 | 1,134 | 1,174 | 671,000 |
| 2005/07/22 | 1,141 | 1,141 | 1,125 | 1,134 | 334,000 |
| 2005/07/21 | 1,148 | 1,156 | 1,140 | 1,144 | 447,000 |
| 2005/07/20 | 1,141 | 1,145 | 1,124 | 1,137 | 546,000 |
| 2005/07/19 | 1,115 | 1,128 | 1,098 | 1,126 | 586,000 |
| 2005/07/15 | 1,163 | 1,163 | 1,124 | 1,129 | 563,000 |
| 2005/07/14 | 1,113 | 1,150 | 1,104 | 1,143 | 784,000 |
| 2005/07/13 | 1,148 | 1,148 | 1,121 | 1,128 | 552,000 |
| 2005/07/12 | 1,172 | 1,175 | 1,135 | 1,151 | 780,000 |
| 2005/07/11 | 1,150 | 1,175 | 1,149 | 1,169 | 1,813,000 |
| 2005/07/08 | 1,097 | 1,133 | 1,097 | 1,118 | 883,000 |
| 2005/07/07 | 1,097 | 1,099 | 1,084 | 1,097 | 302,000 |
| 2005/07/06 | 1,108 | 1,110 | 1,077 | 1,096 | 757,000 |
| 2005/07/05 | 1,145 | 1,169 | 1,100 | 1,106 | 1,104,000 |
| 2005/07/04 | 1,102 | 1,134 | 1,095 | 1,133 | 1,238,000 |
| 2005/07/01 | 1,058 | 1,092 | 1,058 | 1,087 | 750,000 |
| 2005/06/30 | 1,062 | 1,063 | 1,047 | 1,051 | 347,000 |
| 2005/06/29 | 1,051 | 1,058 | 1,045 | 1,055 | 266,000 |
| 2005/06/28 | 1,042 | 1,050 | 1,034 | 1,050 | 354,000 |
| 2005/06/27 | 1,023 | 1,036 | 1,023 | 1,030 | 318,000 |
| 2005/06/24 | 1,010 | 1,040 | 1,006 | 1,039 | 496,000 |
| 2005/06/23 | 1,028 | 1,037 | 1,021 | 1,032 | 262,000 |
| 2005/06/22 | 1,037 | 1,037 | 1,026 | 1,033 | 338,000 |
| 2005/06/21 | 1,042 | 1,042 | 1,021 | 1,038 | 576,000 |
| 2005/06/20 | 1,067 | 1,067 | 1,031 | 1,049 | 590,000 |
| 2005/06/17 | 1,037 | 1,046 | 1,021 | 1,043 | 724,000 |
| 2005/06/16 | 1,015 | 1,034 | 1,012 | 1,018 | 721,000 |
| 2005/06/15 | 990 | 1,007 | 979 | 1,000 | 933,000 |
| 2005/06/14 | 1,024 | 1,030 | 977 | 997 | 1,984,000 |
| 2005/06/13 | 1,075 | 1,095 | 1,035 | 1,046 | 1,622,000 |
| 2005/06/10 | 1,056 | 1,080 | 1,025 | 1,072 | 1,763,000 |
| 2005/06/09 | 1,031 | 1,079 | 1,031 | 1,049 | 2,084,000 |
| 2005/06/08 | 970 | 1,022 | 967 | 1,020 | 1,561,000 |
| 2005/06/07 | 940 | 964 | 938 | 961 | 1,120,000 |
| 2005/06/06 | 924 | 935 | 920 | 935 | 435,000 |
| 2005/06/03 | 915 | 925 | 902 | 925 | 543,000 |
| 2005/06/02 | 935 | 947 | 921 | 923 | 1,365,000 |
| 2005/06/01 | 910 | 935 | 902 | 934 | 1,333,000 |
| 2005/05/31 | 868 | 910 | 868 | 909 | 1,414,000 |
| 2005/05/30 | 845 | 872 | 843 | 868 | 1,134,000 |
| 2005/05/27 | 826 | 842 | 826 | 839 | 1,146,000 |
| 2005/05/26 | 803 | 824 | 800 | 819 | 1,530,000 |
| 2005/05/25 | 772 | 781 | 762 | 773 | 352,000 |
| 2005/05/24 | 780 | 786 | 777 | 786 | 249,000 |
| 2005/05/23 | 772 | 785 | 771 | 776 | 242,000 |
| 2005/05/20 | 801 | 801 | 764 | 772 | 803,000 |
| 2005/05/19 | 755 | 812 | 755 | 805 | 437,000 |
| 2005/05/18 | 757 | 764 | 748 | 754 | 162,000 |
| 2005/05/17 | 773 | 792 | 753 | 756 | 168,000 |
| 2005/05/16 | 796 | 796 | 771 | 773 | 200,000 |
| 2005/05/13 | 793 | 803 | 791 | 795 | 172,000 |
| 2005/05/12 | 810 | 813 | 800 | 809 | 228,000 |
| 2005/05/11 | 807 | 814 | 796 | 810 | 253,000 |
| 2005/05/10 | 795 | 817 | 792 | 810 | 473,000 |
| 2005/05/09 | 790 | 792 | 777 | 792 | 227,000 |
| 2005/05/06 | 768 | 784 | 766 | 783 | 174,000 |
| 2005/05/02 | 771 | 771 | 750 | 769 | 119,000 |
| 2005/04/28 | 772 | 775 | 768 | 772 | 275,000 |
| 2005/04/27 | 770 | 775 | 767 | 770 | 161,000 |
| 2005/04/26 | 762 | 771 | 762 | 770 | 112,000 |
| 2005/04/25 | 755 | 778 | 755 | 765 | 466,000 |
| 2005/04/22 | 775 | 775 | 763 | 765 | 338,000 |
| 2005/04/21 | 727 | 760 | 726 | 758 | 432,000 |
| 2005/04/20 | 763 | 769 | 754 | 757 | 368,000 |
| 2005/04/19 | 745 | 753 | 737 | 749 | 595,000 |
| 2005/04/18 | 748 | 758 | 712 | 720 | 658,000 |
| 2005/04/15 | 789 | 789 | 763 | 768 | 601,000 |
| 2005/04/14 | 785 | 795 | 783 | 795 | 460,000 |
| 2005/04/13 | 788 | 796 | 782 | 790 | 430,000 |
| 2005/04/12 | 799 | 799 | 778 | 784 | 474,000 |
| 2005/04/11 | 806 | 810 | 798 | 799 | 149,000 |
| 2005/04/08 | 820 | 822 | 815 | 820 | 374,000 |
| 2005/04/07 | 818 | 820 | 807 | 819 | 317,000 |
| 2005/04/06 | 811 | 819 | 810 | 814 | 651,000 |
| 2005/04/05 | 800 | 815 | 798 | 809 | 588,000 |
| 2005/04/04 | 795 | 799 | 790 | 796 | 218,000 |
| 2005/04/01 | 771 | 795 | 770 | 795 | 168,000 |
| 2005/03/31 | 773 | 794 | 767 | 793 | 697,000 |
| 2005/03/30 | 782 | 787 | 764 | 773 | 503,000 |
| 2005/03/29 | 806 | 814 | 785 | 796 | 441,000 |
| 2005/03/28 | 794 | 827 | 794 | 814 | 217,000 |
| 2005/03/25 | 828 | 834 | 819 | 827 | 216,000 |
| 2005/03/24 | 836 | 839 | 827 | 829 | 457,000 |
| 2005/03/23 | 847 | 848 | 831 | 837 | 420,000 |
| 2005/03/22 | 841 | 853 | 841 | 847 | 327,000 |
| 2005/03/18 | 840 | 846 | 840 | 841 | 498,000 |
| 2005/03/17 | 836 | 850 | 833 | 850 | 455,000 |
| 2005/03/16 | 835 | 841 | 826 | 836 | 301,000 |
| 2005/03/15 | 837 | 841 | 832 | 834 | 408,000 |
| 2005/03/14 | 824 | 840 | 821 | 827 | 358,000 |
| 2005/03/11 | 840 | 850 | 832 | 833 | 860,000 |
| 2005/03/10 | 843 | 846 | 833 | 834 | 665,000 |
| 2005/03/09 | 849 | 862 | 841 | 856 | 436,000 |
| 2005/03/08 | 863 | 864 | 843 | 855 | 701,000 |
| 2005/03/07 | 832 | 886 | 832 | 878 | 1,375,000 |
| 2005/03/04 | 818 | 826 | 808 | 824 | 221,000 |
| 2005/03/03 | 806 | 818 | 806 | 814 | 233,000 |
| 2005/03/02 | 815 | 830 | 814 | 818 | 328,000 |
| 2005/03/01 | 814 | 817 | 805 | 813 | 420,000 |
| 2005/02/28 | 789 | 814 | 784 | 814 | 1,054,000 |
| 2005/02/25 | 768 | 783 | 768 | 779 | 347,000 |
| 2005/02/24 | 757 | 785 | 757 | 778 | 443,000 |
| 2005/02/23 | 750 | 760 | 750 | 759 | 369,000 |
| 2005/02/22 | 776 | 777 | 758 | 760 | 658,000 |
| 2005/02/21 | 790 | 792 | 777 | 777 | 216,000 |
| 2005/02/18 | 777 | 788 | 769 | 788 | 527,000 |
| 2005/02/17 | 785 | 790 | 775 | 780 | 598,000 |
| 2005/02/16 | 788 | 799 | 782 | 790 | 680,000 |
| 2005/02/15 | 804 | 804 | 787 | 792 | 228,000 |
| 2005/02/14 | 804 | 815 | 803 | 805 | 318,000 |
| 2005/02/10 | 802 | 809 | 790 | 802 | 321,000 |
| 2005/02/09 | 787 | 809 | 785 | 801 | 546,000 |
| 2005/02/08 | 792 | 792 | 786 | 787 | 256,000 |
| 2005/02/07 | 782 | 794 | 775 | 791 | 371,000 |
| 2005/02/04 | 788 | 788 | 776 | 778 | 457,000 |
| 2005/02/03 | 780 | 790 | 780 | 788 | 540,000 |
| 2005/02/02 | 779 | 780 | 772 | 780 | 392,000 |
| 2005/02/01 | 770 | 770 | 762 | 766 | 465,000 |
| 2005/01/31 | 759 | 770 | 752 | 770 | 239,000 |
| 2005/01/28 | 758 | 761 | 750 | 760 | 229,000 |
| 2005/01/27 | 768 | 770 | 757 | 758 | 323,000 |
| 2005/01/26 | 741 | 760 | 741 | 758 | 446,000 |
| 2005/01/25 | 744 | 744 | 735 | 740 | 414,000 |
| 2005/01/24 | 740 | 746 | 733 | 743 | 437,000 |
| 2005/01/21 | 732 | 752 | 730 | 750 | 565,000 |
| 2005/01/20 | 754 | 755 | 741 | 741 | 575,000 |
| 2005/01/19 | 766 | 777 | 762 | 765 | 507,000 |
| 2005/01/18 | 780 | 783 | 760 | 764 | 335,000 |
| 2005/01/17 | 771 | 788 | 770 | 785 | 913,000 |
| 2005/01/14 | 738 | 787 | 731 | 776 | 1,137,000 |
| 2005/01/13 | 736 | 740 | 733 | 737 | 523,000 |
| 2005/01/12 | 723 | 735 | 721 | 731 | 538,000 |
| 2005/01/11 | 722 | 729 | 722 | 726 | 314,000 |
| 2005/01/07 | 709 | 727 | 709 | 722 | 665,000 |
| 2005/01/06 | 709 | 717 | 705 | 716 | 824,000 |
| 2005/01/05 | 714 | 718 | 707 | 715 | 1,179,000 |
| 2005/01/04 | 665 | 700 | 662 | 694 | 574,000 |