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 |
|---|---|---|---|---|---|
| 2008/12/30 | 522 | 524 | 511 | 517 | 104,500 |
| 2008/12/29 | 504 | 514 | 498 | 514 | 191,000 |
| 2008/12/26 | 505 | 508 | 496 | 507 | 231,500 |
| 2008/12/25 | 518 | 519 | 494 | 502 | 285,000 |
| 2008/12/24 | 504 | 514 | 494 | 501 | 412,500 |
| 2008/12/22 | 507 | 518 | 495 | 514 | 339,000 |
| 2008/12/19 | 522 | 525 | 507 | 508 | 508,500 |
| 2008/12/18 | 544 | 548 | 512 | 522 | 741,000 |
| 2008/12/17 | 579 | 579 | 537 | 562 | 587,000 |
| 2008/12/16 | 563 | 580 | 563 | 578 | 627,500 |
| 2008/12/15 | 582 | 582 | 548 | 562 | 602,500 |
| 2008/12/12 | 548 | 555 | 522 | 532 | 760,000 |
| 2008/12/11 | 522 | 548 | 517 | 548 | 429,500 |
| 2008/12/10 | 526 | 538 | 495 | 531 | 734,000 |
| 2008/12/09 | 490 | 516 | 490 | 516 | 695,500 |
| 2008/12/08 | 475 | 494 | 461 | 492 | 531,500 |
| 2008/12/05 | 493 | 493 | 470 | 474 | 552,000 |
| 2008/12/04 | 483 | 497 | 483 | 488 | 532,000 |
| 2008/12/03 | 473 | 494 | 473 | 483 | 575,000 |
| 2008/12/02 | 480 | 492 | 468 | 469 | 489,000 |
| 2008/12/01 | 531 | 531 | 508 | 513 | 364,000 |
| 2008/11/28 | 525 | 539 | 517 | 530 | 479,500 |
| 2008/11/27 | 508 | 528 | 508 | 517 | 461,000 |
| 2008/11/26 | 502 | 511 | 498 | 502 | 377,000 |
| 2008/11/25 | 555 | 556 | 501 | 522 | 753,000 |
| 2008/11/21 | 480 | 537 | 477 | 533 | 871,500 |
| 2008/11/20 | 504 | 506 | 481 | 500 | 884,000 |
| 2008/11/19 | 506 | 519 | 494 | 501 | 633,000 |
| 2008/11/18 | 534 | 539 | 516 | 516 | 735,500 |
| 2008/11/17 | 538 | 568 | 514 | 553 | 1,019,000 |
| 2008/11/14 | 608 | 619 | 532 | 548 | 1,141,500 |
| 2008/11/13 | 550 | 559 | 536 | 538 | 521,500 |
| 2008/11/12 | 574 | 596 | 570 | 578 | 483,500 |
| 2008/11/11 | 594 | 605 | 582 | 582 | 450,500 |
| 2008/11/10 | 600 | 615 | 589 | 609 | 1,079,000 |
| 2008/11/07 | 546 | 588 | 536 | 572 | 755,500 |
| 2008/11/06 | 574 | 575 | 545 | 556 | 561,000 |
| 2008/11/05 | 574 | 594 | 564 | 593 | 695,000 |
| 2008/11/04 | 528 | 560 | 525 | 554 | 497,500 |
| 2008/10/31 | 535 | 535 | 505 | 519 | 726,000 |
| 2008/10/30 | 477 | 528 | 465 | 528 | 903,000 |
| 2008/10/29 | 472 | 472 | 436 | 467 | 1,264,000 |
| 2008/10/28 | 380 | 441 | 379 | 432 | 1,018,500 |
| 2008/10/27 | 418 | 430 | 384 | 395 | 973,500 |
| 2008/10/24 | 460 | 464 | 416 | 423 | 1,084,000 |
| 2008/10/23 | 455 | 455 | 425 | 455 | 901,000 |
| 2008/10/22 | 514 | 514 | 465 | 465 | 805,000 |
| 2008/10/21 | 530 | 533 | 509 | 524 | 670,500 |
| 2008/10/20 | 474 | 498 | 465 | 495 | 612,000 |
| 2008/10/17 | 499 | 502 | 458 | 471 | 846,500 |
| 2008/10/16 | 487 | 495 | 461 | 468 | 888,000 |
| 2008/10/15 | 573 | 573 | 529 | 552 | 858,500 |
| 2008/10/14 | 563 | 563 | 532 | 563 | 566,500 |
| 2008/10/10 | 474 | 491 | 437 | 483 | 1,000,500 |
| 2008/10/09 | 466 | 514 | 463 | 489 | 1,126,000 |
| 2008/10/08 | 530 | 538 | 470 | 476 | 1,441,500 |
| 2008/10/07 | 500 | 554 | 500 | 543 | 981,000 |
| 2008/10/06 | 589 | 589 | 546 | 559 | 992,500 |
| 2008/10/03 | 586 | 591 | 551 | 590 | 1,182,500 |
| 2008/10/02 | 637 | 637 | 578 | 586 | 1,200,500 |
| 2008/10/01 | 660 | 660 | 623 | 627 | 888,500 |
| 2008/09/30 | 613 | 649 | 613 | 649 | 633,500 |
| 2008/09/29 | 685 | 689 | 663 | 666 | 439,500 |
| 2008/09/26 | 722 | 722 | 673 | 682 | 679,500 |
| 2008/09/25 | 716 | 728 | 700 | 714 | 498,000 |
| 2008/09/24 | 720 | 736 | 719 | 725 | 1,066,000 |
| 2008/09/22 | 760 | 761 | 732 | 750 | 658,500 |
| 2008/09/19 | 730 | 757 | 723 | 748 | 601,000 |
| 2008/09/18 | 730 | 748 | 710 | 740 | 959,500 |
| 2008/09/17 | 788 | 799 | 744 | 750 | 829,500 |
| 2008/09/16 | 768 | 772 | 745 | 760 | 685,500 |
| 2008/09/12 | 789 | 802 | 780 | 799 | 692,500 |
| 2008/09/11 | 780 | 799 | 770 | 771 | 698,000 |
| 2008/09/10 | 806 | 808 | 764 | 778 | 1,164,500 |
| 2008/09/09 | 837 | 848 | 802 | 810 | 642,000 |
| 2008/09/08 | 820 | 845 | 820 | 837 | 933,000 |
| 2008/09/05 | 791 | 811 | 784 | 797 | 1,181,500 |
| 2008/09/04 | 861 | 861 | 819 | 821 | 825,000 |
| 2008/09/03 | 866 | 866 | 849 | 853 | 804,500 |
| 2008/09/02 | 886 | 888 | 840 | 846 | 1,016,000 |
| 2008/09/01 | 881 | 895 | 877 | 886 | 932,500 |
| 2008/08/29 | 887 | 905 | 887 | 902 | 976,500 |
| 2008/08/28 | 887 | 892 | 881 | 887 | 708,500 |
| 2008/08/27 | 882 | 890 | 876 | 887 | 634,500 |
| 2008/08/26 | 867 | 882 | 860 | 882 | 880,500 |
| 2008/08/25 | 887 | 906 | 883 | 897 | 656,500 |
| 2008/08/22 | 917 | 917 | 861 | 867 | 1,166,000 |
| 2008/08/21 | 928 | 930 | 907 | 918 | 662,500 |
| 2008/08/20 | 907 | 928 | 898 | 918 | 885,500 |
| 2008/08/19 | 909 | 927 | 903 | 919 | 1,104,000 |
| 2008/08/18 | 918 | 964 | 915 | 930 | 901,500 |
| 2008/08/15 | 928 | 928 | 898 | 916 | 946,000 |
| 2008/08/14 | 872 | 919 | 872 | 908 | 1,279,000 |
| 2008/08/13 | 920 | 939 | 870 | 881 | 1,727,500 |
| 2008/08/12 | 872 | 957 | 860 | 922 | 3,840,000 |
| 2008/08/11 | 891 | 908 | 855 | 862 | 663,500 |
| 2008/08/08 | 849 | 899 | 841 | 889 | 566,500 |
| 2008/08/07 | 916 | 919 | 868 | 876 | 798,500 |
| 2008/08/06 | 902 | 918 | 895 | 906 | 979,000 |
| 2008/08/05 | 891 | 908 | 880 | 881 | 787,000 |
| 2008/08/04 | 940 | 949 | 884 | 887 | 791,500 |
| 2008/08/01 | 959 | 968 | 924 | 930 | 1,277,000 |
| 2008/07/31 | 977 | 984 | 936 | 949 | 1,203,000 |
| 2008/07/30 | 985 | 1,015 | 983 | 997 | 739,000 |
| 2008/07/29 | 959 | 976 | 944 | 976 | 673,500 |
| 2008/07/28 | 991 | 1,017 | 979 | 984 | 652,500 |
| 2008/07/25 | 1,039 | 1,039 | 1,004 | 1,007 | 787,500 |
| 2008/07/24 | 962 | 1,031 | 962 | 1,029 | 1,362,000 |
| 2008/07/23 | 960 | 966 | 941 | 952 | 684,500 |
| 2008/07/22 | 930 | 968 | 925 | 964 | 690,500 |
| 2008/07/18 | 950 | 954 | 920 | 927 | 584,000 |
| 2008/07/17 | 940 | 959 | 938 | 947 | 499,000 |
| 2008/07/16 | 943 | 953 | 898 | 919 | 964,500 |
| 2008/07/15 | 963 | 997 | 954 | 963 | 1,376,500 |
| 2008/07/14 | 928 | 972 | 915 | 939 | 1,077,500 |
| 2008/07/11 | 942 | 963 | 925 | 935 | 1,682,500 |
| 2008/07/10 | 960 | 989 | 947 | 953 | 1,241,500 |
| 2008/07/09 | 1,004 | 1,025 | 978 | 980 | 536,000 |
| 2008/07/08 | 1,031 | 1,033 | 986 | 991 | 496,000 |
| 2008/07/07 | 1,031 | 1,037 | 992 | 1,030 | 699,500 |
| 2008/07/04 | 1,033 | 1,044 | 1,017 | 1,030 | 497,500 |
| 2008/07/03 | 1,040 | 1,041 | 1,002 | 1,024 | 966,000 |
| 2008/07/02 | 1,079 | 1,095 | 1,054 | 1,055 | 635,500 |
| 2008/07/01 | 1,055 | 1,094 | 1,041 | 1,070 | 869,000 |
| 2008/06/30 | 1,070 | 1,071 | 1,037 | 1,045 | 734,500 |
| 2008/06/27 | 1,039 | 1,057 | 1,028 | 1,050 | 421,500 |
| 2008/06/26 | 1,090 | 1,099 | 1,075 | 1,079 | 396,000 |
| 2008/06/25 | 1,107 | 1,108 | 1,071 | 1,091 | 506,500 |
| 2008/06/24 | 1,108 | 1,121 | 1,099 | 1,103 | 310,000 |
| 2008/06/23 | 1,100 | 1,133 | 1,092 | 1,122 | 430,000 |
| 2008/06/20 | 1,142 | 1,150 | 1,112 | 1,114 | 456,500 |
| 2008/06/19 | 1,151 | 1,175 | 1,137 | 1,144 | 610,500 |
| 2008/06/18 | 1,183 | 1,183 | 1,158 | 1,164 | 587,000 |
| 2008/06/17 | 1,184 | 1,195 | 1,170 | 1,177 | 591,000 |
| 2008/06/16 | 1,182 | 1,195 | 1,168 | 1,185 | 293,000 |
| 2008/06/13 | 1,162 | 1,180 | 1,151 | 1,162 | 597,500 |
| 2008/06/12 | 1,160 | 1,183 | 1,150 | 1,163 | 581,500 |
| 2008/06/11 | 1,184 | 1,195 | 1,169 | 1,187 | 545,500 |
| 2008/06/10 | 1,216 | 1,221 | 1,185 | 1,188 | 730,000 |
| 2008/06/09 | 1,184 | 1,229 | 1,183 | 1,210 | 957,000 |
| 2008/06/06 | 1,241 | 1,250 | 1,200 | 1,202 | 962,000 |
| 2008/06/05 | 1,232 | 1,236 | 1,200 | 1,224 | 816,000 |
| 2008/06/04 | 1,220 | 1,253 | 1,220 | 1,250 | 876,000 |
| 2008/06/03 | 1,254 | 1,254 | 1,221 | 1,230 | 895,500 |
| 2008/06/02 | 1,258 | 1,275 | 1,238 | 1,262 | 1,144,000 |
| 2008/05/30 | 1,210 | 1,256 | 1,197 | 1,238 | 2,146,000 |
| 2008/05/29 | 1,172 | 1,208 | 1,155 | 1,207 | 1,205,500 |
| 2008/05/28 | 1,195 | 1,201 | 1,177 | 1,178 | 859,500 |
| 2008/05/27 | 1,170 | 1,206 | 1,169 | 1,193 | 534,000 |
| 2008/05/26 | 1,190 | 1,192 | 1,171 | 1,171 | 798,500 |
| 2008/05/23 | 1,227 | 1,237 | 1,190 | 1,193 | 1,072,500 |
| 2008/05/22 | 1,180 | 1,232 | 1,156 | 1,225 | 986,000 |
| 2008/05/21 | 1,200 | 1,208 | 1,184 | 1,189 | 1,456,000 |
| 2008/05/20 | 1,284 | 1,297 | 1,234 | 1,240 | 1,368,000 |
| 2008/05/19 | 1,306 | 1,310 | 1,279 | 1,292 | 1,256,000 |
| 2008/05/16 | 1,459 | 1,459 | 1,297 | 1,325 | 1,823,000 |
| 2008/05/15 | 1,395 | 1,459 | 1,379 | 1,406 | 1,159,500 |
| 2008/05/14 | 1,335 | 1,364 | 1,332 | 1,355 | 891,000 |
| 2008/05/13 | 1,295 | 1,303 | 1,272 | 1,297 | 363,000 |
| 2008/05/12 | 1,284 | 1,300 | 1,266 | 1,289 | 395,000 |
| 2008/05/09 | 1,362 | 1,365 | 1,297 | 1,304 | 533,500 |
| 2008/05/08 | 1,347 | 1,353 | 1,334 | 1,347 | 401,500 |
| 2008/05/07 | 1,307 | 1,352 | 1,300 | 1,346 | 719,000 |
| 2008/05/02 | 1,300 | 1,309 | 1,281 | 1,302 | 417,000 |
| 2008/05/01 | 1,283 | 1,305 | 1,256 | 1,257 | 421,000 |
| 2008/04/30 | 1,291 | 1,305 | 1,271 | 1,299 | 326,000 |
| 2008/04/28 | 1,289 | 1,315 | 1,286 | 1,311 | 538,500 |
| 2008/04/25 | 1,272 | 1,289 | 1,259 | 1,279 | 568,500 |
| 2008/04/24 | 1,275 | 1,290 | 1,255 | 1,265 | 476,500 |
| 2008/04/23 | 1,250 | 1,292 | 1,243 | 1,267 | 617,500 |
| 2008/04/22 | 1,294 | 1,295 | 1,264 | 1,270 | 527,500 |
| 2008/04/21 | 1,286 | 1,319 | 1,275 | 1,298 | 776,500 |
| 2008/04/18 | 1,250 | 1,251 | 1,214 | 1,249 | 316,000 |
| 2008/04/17 | 1,250 | 1,261 | 1,234 | 1,245 | 372,500 |
| 2008/04/16 | 1,188 | 1,226 | 1,186 | 1,224 | 534,500 |
| 2008/04/15 | 1,200 | 1,203 | 1,161 | 1,178 | 492,500 |
| 2008/04/14 | 1,157 | 1,198 | 1,157 | 1,184 | 544,500 |
| 2008/04/11 | 1,216 | 1,227 | 1,192 | 1,200 | 1,028,000 |
| 2008/04/10 | 1,208 | 1,246 | 1,192 | 1,196 | 574,500 |
| 2008/04/09 | 1,277 | 1,288 | 1,211 | 1,227 | 661,000 |
| 2008/04/08 | 1,258 | 1,297 | 1,257 | 1,289 | 663,000 |
| 2008/04/07 | 1,245 | 1,263 | 1,217 | 1,257 | 717,500 |
| 2008/04/04 | 1,300 | 1,300 | 1,254 | 1,261 | 498,000 |
| 2008/04/03 | 1,315 | 1,316 | 1,289 | 1,313 | 367,500 |
| 2008/04/02 | 1,312 | 1,315 | 1,294 | 1,305 | 467,500 |
| 2008/04/01 | 1,269 | 1,296 | 1,252 | 1,265 | 508,000 |
| 2008/03/31 | 1,283 | 1,285 | 1,227 | 1,275 | 964,000 |
| 2008/03/28 | 1,219 | 1,289 | 1,195 | 1,284 | 805,000 |
| 2008/03/27 | 1,253 | 1,255 | 1,209 | 1,234 | 618,000 |
| 2008/03/26 | 1,246 | 1,270 | 1,238 | 1,259 | 401,500 |
| 2008/03/25 | 1,258 | 1,273 | 1,240 | 1,262 | 407,500 |
| 2008/03/24 | 1,223 | 1,254 | 1,223 | 1,244 | 371,500 |
| 2008/03/21 | 1,201 | 1,227 | 1,201 | 1,223 | 331,500 |
| 2008/03/19 | 1,211 | 1,214 | 1,171 | 1,194 | 765,000 |
| 2008/03/18 | 1,145 | 1,157 | 1,094 | 1,131 | 1,299,000 |
| 2008/03/17 | 1,184 | 1,188 | 1,141 | 1,165 | 1,371,500 |
| 2008/03/14 | 1,348 | 1,348 | 1,249 | 1,259 | 1,408,000 |
| 2008/03/13 | 1,284 | 1,303 | 1,255 | 1,268 | 944,500 |
| 2008/03/12 | 1,305 | 1,319 | 1,283 | 1,302 | 1,008,500 |
| 2008/03/11 | 1,211 | 1,280 | 1,202 | 1,265 | 820,500 |
| 2008/03/10 | 1,249 | 1,254 | 1,208 | 1,220 | 843,000 |
| 2008/03/07 | 1,270 | 1,286 | 1,255 | 1,268 | 617,500 |
| 2008/03/06 | 1,288 | 1,347 | 1,282 | 1,318 | 690,500 |
| 2008/03/05 | 1,292 | 1,305 | 1,274 | 1,284 | 448,500 |
| 2008/03/04 | 1,319 | 1,335 | 1,294 | 1,311 | 575,500 |
| 2008/03/03 | 1,336 | 1,341 | 1,315 | 1,318 | 455,000 |
| 2008/02/29 | 1,400 | 1,414 | 1,374 | 1,398 | 563,500 |
| 2008/02/28 | 1,401 | 1,453 | 1,383 | 1,438 | 673,000 |
| 2008/02/27 | 1,453 | 1,462 | 1,435 | 1,441 | 535,000 |
| 2008/02/26 | 1,459 | 1,477 | 1,421 | 1,422 | 550,500 |
| 2008/02/25 | 1,408 | 1,449 | 1,406 | 1,439 | 638,500 |
| 2008/02/22 | 1,372 | 1,406 | 1,361 | 1,401 | 714,500 |
| 2008/02/21 | 1,408 | 1,445 | 1,402 | 1,430 | 648,000 |
| 2008/02/20 | 1,437 | 1,437 | 1,384 | 1,388 | 711,500 |
| 2008/02/19 | 1,437 | 1,442 | 1,405 | 1,431 | 791,000 |
| 2008/02/18 | 1,395 | 1,447 | 1,391 | 1,417 | 550,500 |
| 2008/02/15 | 1,360 | 1,424 | 1,341 | 1,408 | 1,101,500 |
| 2008/02/14 | 1,350 | 1,361 | 1,327 | 1,359 | 948,000 |
| 2008/02/13 | 1,344 | 1,358 | 1,310 | 1,327 | 714,500 |
| 2008/02/12 | 1,293 | 1,328 | 1,283 | 1,305 | 547,500 |
| 2008/02/08 | 1,322 | 1,342 | 1,310 | 1,316 | 1,111,500 |
| 2008/02/07 | 1,359 | 1,379 | 1,331 | 1,353 | 737,000 |
| 2008/02/06 | 1,436 | 1,448 | 1,387 | 1,387 | 700,000 |
| 2008/02/05 | 1,487 | 1,507 | 1,468 | 1,497 | 1,375,000 |
| 2008/02/04 | 1,494 | 1,535 | 1,463 | 1,480 | 787,500 |
| 2008/02/01 | 1,465 | 1,502 | 1,425 | 1,474 | 1,142,000 |
| 2008/01/31 | 1,377 | 1,462 | 1,321 | 1,445 | 819,000 |
| 2008/01/30 | 1,420 | 1,443 | 1,373 | 1,383 | 661,000 |
| 2008/01/29 | 1,385 | 1,421 | 1,385 | 1,418 | 757,000 |
| 2008/01/28 | 1,352 | 1,367 | 1,334 | 1,334 | 905,500 |
| 2008/01/25 | 1,362 | 1,387 | 1,325 | 1,372 | 876,000 |
| 2008/01/24 | 1,237 | 1,350 | 1,227 | 1,339 | 1,258,000 |
| 2008/01/23 | 1,219 | 1,264 | 1,213 | 1,257 | 988,500 |
| 2008/01/22 | 1,204 | 1,258 | 1,202 | 1,218 | 1,033,500 |
| 2008/01/21 | 1,329 | 1,330 | 1,278 | 1,284 | 587,500 |
| 2008/01/18 | 1,247 | 1,345 | 1,240 | 1,335 | 810,000 |
| 2008/01/17 | 1,285 | 1,325 | 1,251 | 1,319 | 707,000 |
| 2008/01/16 | 1,225 | 1,328 | 1,220 | 1,265 | 1,273,000 |
| 2008/01/15 | 1,413 | 1,427 | 1,343 | 1,345 | 1,161,000 |
| 2008/01/11 | 1,508 | 1,509 | 1,421 | 1,426 | 831,000 |
| 2008/01/10 | 1,491 | 1,525 | 1,491 | 1,501 | 1,058,500 |
| 2008/01/09 | 1,418 | 1,471 | 1,417 | 1,471 | 928,000 |
| 2008/01/08 | 1,457 | 1,482 | 1,442 | 1,478 | 931,500 |
| 2008/01/07 | 1,465 | 1,470 | 1,433 | 1,437 | 1,088,500 |
| 2008/01/04 | 1,549 | 1,550 | 1,493 | 1,515 | 866,000 |