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 |
---|---|---|---|---|---|
2009/12/30 | 598 | 600 | 591 | 591 | 182,000 |
2009/12/29 | 596 | 604 | 596 | 598 | 311,000 |
2009/12/28 | 580 | 595 | 580 | 591 | 273,000 |
2009/12/25 | 581 | 583 | 573 | 581 | 169,500 |
2009/12/24 | 582 | 583 | 576 | 581 | 212,500 |
2009/12/22 | 568 | 582 | 567 | 574 | 271,000 |
2009/12/21 | 561 | 579 | 558 | 567 | 325,000 |
2009/12/18 | 559 | 565 | 558 | 563 | 342,500 |
2009/12/17 | 570 | 576 | 560 | 569 | 310,000 |
2009/12/16 | 559 | 568 | 559 | 565 | 410,500 |
2009/12/15 | 565 | 569 | 558 | 561 | 331,000 |
2009/12/14 | 564 | 572 | 561 | 572 | 410,000 |
2009/12/11 | 551 | 572 | 548 | 571 | 447,000 |
2009/12/10 | 555 | 563 | 546 | 548 | 575,500 |
2009/12/09 | 573 | 575 | 551 | 560 | 467,000 |
2009/12/08 | 568 | 587 | 563 | 583 | 749,000 |
2009/12/07 | 569 | 571 | 551 | 567 | 231,500 |
2009/12/04 | 539 | 551 | 539 | 549 | 209,000 |
2009/12/03 | 531 | 552 | 527 | 549 | 319,500 |
2009/12/02 | 530 | 538 | 526 | 531 | 290,500 |
2009/12/01 | 511 | 529 | 508 | 529 | 371,500 |
2009/11/30 | 495 | 510 | 495 | 510 | 342,000 |
2009/11/27 | 500 | 514 | 493 | 494 | 445,500 |
2009/11/26 | 502 | 511 | 498 | 506 | 416,000 |
2009/11/25 | 500 | 514 | 494 | 513 | 547,000 |
2009/11/24 | 507 | 508 | 499 | 501 | 612,500 |
2009/11/20 | 501 | 518 | 494 | 511 | 627,000 |
2009/11/19 | 523 | 523 | 505 | 511 | 413,500 |
2009/11/18 | 514 | 519 | 506 | 517 | 485,000 |
2009/11/17 | 537 | 539 | 522 | 524 | 490,000 |
2009/11/16 | 532 | 542 | 516 | 536 | 522,500 |
2009/11/13 | 514 | 535 | 504 | 532 | 606,500 |
2009/11/12 | 549 | 550 | 533 | 533 | 262,000 |
2009/11/11 | 554 | 557 | 547 | 549 | 149,500 |
2009/11/10 | 553 | 555 | 544 | 546 | 211,000 |
2009/11/09 | 552 | 556 | 542 | 544 | 348,500 |
2009/11/06 | 558 | 559 | 546 | 553 | 231,500 |
2009/11/05 | 561 | 563 | 551 | 557 | 285,000 |
2009/11/04 | 559 | 563 | 553 | 561 | 261,000 |
2009/11/02 | 561 | 561 | 553 | 558 | 266,500 |
2009/10/30 | 581 | 581 | 565 | 571 | 335,000 |
2009/10/29 | 566 | 575 | 565 | 573 | 342,500 |
2009/10/28 | 570 | 581 | 570 | 575 | 315,500 |
2009/10/27 | 581 | 585 | 565 | 571 | 317,500 |
2009/10/26 | 571 | 586 | 571 | 586 | 257,000 |
2009/10/23 | 581 | 581 | 570 | 572 | 262,000 |
2009/10/22 | 566 | 574 | 561 | 574 | 312,000 |
2009/10/21 | 567 | 568 | 564 | 565 | 209,500 |
2009/10/20 | 570 | 575 | 567 | 570 | 209,500 |
2009/10/19 | 570 | 572 | 560 | 566 | 387,500 |
2009/10/16 | 583 | 588 | 574 | 580 | 295,500 |
2009/10/15 | 584 | 590 | 580 | 586 | 199,500 |
2009/10/14 | 587 | 587 | 570 | 576 | 446,500 |
2009/10/13 | 578 | 594 | 578 | 590 | 267,000 |
2009/10/09 | 570 | 581 | 566 | 575 | 442,000 |
2009/10/08 | 565 | 571 | 558 | 564 | 412,000 |
2009/10/07 | 556 | 571 | 556 | 570 | 286,500 |
2009/10/06 | 564 | 574 | 552 | 560 | 572,000 |
2009/10/05 | 574 | 574 | 552 | 564 | 461,000 |
2009/10/02 | 570 | 574 | 556 | 574 | 613,000 |
2009/10/01 | 574 | 583 | 571 | 572 | 411,500 |
2009/09/30 | 596 | 601 | 586 | 601 | 342,500 |
2009/09/29 | 589 | 602 | 589 | 596 | 468,500 |
2009/09/28 | 599 | 599 | 571 | 586 | 515,000 |
2009/09/25 | 618 | 618 | 593 | 604 | 453,000 |
2009/09/24 | 616 | 624 | 607 | 619 | 889,000 |
2009/09/18 | 592 | 599 | 588 | 599 | 695,000 |
2009/09/17 | 590 | 593 | 579 | 592 | 577,000 |
2009/09/16 | 578 | 585 | 576 | 580 | 476,000 |
2009/09/15 | 578 | 579 | 571 | 575 | 396,000 |
2009/09/14 | 579 | 579 | 562 | 568 | 518,500 |
2009/09/11 | 588 | 590 | 576 | 581 | 708,500 |
2009/09/10 | 583 | 589 | 583 | 587 | 602,500 |
2009/09/09 | 581 | 587 | 565 | 570 | 925,500 |
2009/09/08 | 587 | 587 | 571 | 580 | 785,500 |
2009/09/07 | 590 | 592 | 583 | 586 | 918,000 |
2009/09/04 | 608 | 608 | 585 | 588 | 893,500 |
2009/09/03 | 618 | 620 | 602 | 608 | 713,500 |
2009/09/02 | 640 | 640 | 619 | 628 | 607,500 |
2009/09/01 | 638 | 651 | 632 | 648 | 390,500 |
2009/08/31 | 651 | 657 | 638 | 642 | 642,000 |
2009/08/28 | 658 | 658 | 636 | 643 | 668,500 |
2009/08/27 | 650 | 657 | 639 | 652 | 463,500 |
2009/08/26 | 648 | 649 | 635 | 649 | 430,000 |
2009/08/25 | 628 | 637 | 625 | 634 | 412,500 |
2009/08/24 | 638 | 645 | 631 | 638 | 434,000 |
2009/08/21 | 649 | 649 | 615 | 628 | 781,000 |
2009/08/20 | 643 | 656 | 641 | 654 | 208,500 |
2009/08/19 | 652 | 652 | 641 | 649 | 363,500 |
2009/08/18 | 639 | 651 | 637 | 651 | 359,500 |
2009/08/17 | 664 | 664 | 646 | 649 | 584,000 |
2009/08/14 | 640 | 667 | 637 | 663 | 1,106,000 |
2009/08/13 | 637 | 655 | 620 | 630 | 1,578,000 |
2009/08/12 | 685 | 689 | 677 | 687 | 430,000 |
2009/08/11 | 675 | 688 | 674 | 687 | 236,500 |
2009/08/10 | 675 | 687 | 673 | 682 | 416,500 |
2009/08/07 | 662 | 662 | 644 | 659 | 366,000 |
2009/08/06 | 654 | 665 | 654 | 659 | 312,500 |
2009/08/05 | 670 | 672 | 645 | 647 | 317,000 |
2009/08/04 | 671 | 671 | 659 | 663 | 378,500 |
2009/08/03 | 655 | 659 | 651 | 657 | 229,000 |
2009/07/31 | 664 | 664 | 647 | 652 | 300,500 |
2009/07/30 | 655 | 655 | 636 | 650 | 196,500 |
2009/07/29 | 657 | 658 | 645 | 655 | 194,000 |
2009/07/28 | 661 | 661 | 645 | 655 | 222,500 |
2009/07/27 | 655 | 657 | 649 | 653 | 249,500 |
2009/07/24 | 669 | 672 | 643 | 650 | 486,000 |
2009/07/23 | 648 | 650 | 634 | 639 | 339,000 |
2009/07/22 | 637 | 644 | 625 | 639 | 380,500 |
2009/07/21 | 627 | 644 | 623 | 643 | 298,500 |
2009/07/17 | 620 | 623 | 605 | 613 | 299,500 |
2009/07/16 | 627 | 627 | 606 | 610 | 349,000 |
2009/07/15 | 623 | 629 | 599 | 608 | 383,000 |
2009/07/14 | 590 | 605 | 590 | 605 | 364,000 |
2009/07/13 | 601 | 601 | 576 | 580 | 362,500 |
2009/07/10 | 617 | 618 | 604 | 609 | 458,500 |
2009/07/09 | 611 | 622 | 602 | 609 | 742,000 |
2009/07/08 | 623 | 625 | 605 | 611 | 934,000 |
2009/07/07 | 672 | 676 | 647 | 655 | 357,500 |
2009/07/06 | 683 | 684 | 666 | 672 | 256,500 |
2009/07/03 | 672 | 682 | 664 | 680 | 185,500 |
2009/07/02 | 698 | 698 | 675 | 680 | 246,500 |
2009/07/01 | 688 | 699 | 681 | 688 | 349,500 |
2009/06/30 | 695 | 697 | 678 | 687 | 271,500 |
2009/06/29 | 685 | 699 | 678 | 685 | 411,000 |
2009/06/26 | 682 | 687 | 668 | 684 | 358,000 |
2009/06/25 | 640 | 677 | 635 | 672 | 586,500 |
2009/06/24 | 630 | 631 | 615 | 630 | 443,500 |
2009/06/23 | 632 | 634 | 618 | 630 | 685,000 |
2009/06/22 | 656 | 671 | 655 | 664 | 341,500 |
2009/06/19 | 676 | 676 | 646 | 656 | 485,000 |
2009/06/18 | 670 | 674 | 664 | 665 | 232,000 |
2009/06/17 | 670 | 684 | 665 | 680 | 399,000 |
2009/06/16 | 693 | 693 | 670 | 672 | 301,000 |
2009/06/15 | 725 | 726 | 690 | 692 | 630,000 |
2009/06/12 | 698 | 721 | 693 | 719 | 893,500 |
2009/06/11 | 682 | 693 | 678 | 688 | 687,000 |
2009/06/10 | 672 | 678 | 667 | 675 | 345,500 |
2009/06/09 | 673 | 678 | 666 | 669 | 364,000 |
2009/06/08 | 674 | 690 | 674 | 685 | 363,500 |
2009/06/05 | 677 | 681 | 665 | 670 | 295,000 |
2009/06/04 | 682 | 693 | 671 | 671 | 616,500 |
2009/06/03 | 682 | 699 | 682 | 697 | 456,000 |
2009/06/02 | 700 | 703 | 685 | 686 | 483,500 |
2009/06/01 | 682 | 694 | 671 | 685 | 675,500 |
2009/05/29 | 698 | 703 | 681 | 692 | 549,500 |
2009/05/28 | 648 | 704 | 648 | 694 | 1,219,000 |
2009/05/27 | 645 | 649 | 633 | 645 | 562,000 |
2009/05/26 | 644 | 650 | 631 | 642 | 521,500 |
2009/05/25 | 622 | 640 | 609 | 634 | 754,500 |
2009/05/22 | 601 | 619 | 598 | 615 | 715,500 |
2009/05/21 | 601 | 624 | 599 | 611 | 712,500 |
2009/05/20 | 617 | 618 | 603 | 611 | 763,000 |
2009/05/19 | 563 | 591 | 563 | 587 | 949,000 |
2009/05/18 | 580 | 588 | 549 | 549 | 1,460,000 |
2009/05/15 | 587 | 616 | 587 | 610 | 580,500 |
2009/05/14 | 615 | 615 | 594 | 605 | 767,000 |
2009/05/13 | 634 | 637 | 616 | 629 | 415,500 |
2009/05/12 | 641 | 644 | 628 | 635 | 506,500 |
2009/05/11 | 670 | 676 | 643 | 648 | 457,500 |
2009/05/08 | 636 | 650 | 618 | 650 | 619,000 |
2009/05/07 | 620 | 629 | 608 | 626 | 425,500 |
2009/05/01 | 584 | 592 | 575 | 590 | 428,500 |
2009/04/30 | 572 | 598 | 572 | 588 | 402,500 |
2009/04/28 | 606 | 606 | 578 | 579 | 329,500 |
2009/04/27 | 618 | 623 | 599 | 605 | 252,000 |
2009/04/24 | 617 | 619 | 600 | 608 | 403,000 |
2009/04/23 | 589 | 603 | 581 | 599 | 341,500 |
2009/04/22 | 609 | 614 | 588 | 594 | 298,000 |
2009/04/21 | 609 | 612 | 596 | 603 | 329,500 |
2009/04/20 | 631 | 631 | 616 | 626 | 280,500 |
2009/04/17 | 619 | 621 | 607 | 614 | 272,000 |
2009/04/16 | 612 | 640 | 595 | 599 | 621,000 |
2009/04/15 | 642 | 642 | 606 | 612 | 638,000 |
2009/04/14 | 670 | 674 | 634 | 652 | 536,500 |
2009/04/13 | 649 | 670 | 648 | 652 | 497,000 |
2009/04/10 | 620 | 629 | 610 | 629 | 711,500 |
2009/04/09 | 584 | 609 | 582 | 602 | 630,000 |
2009/04/08 | 579 | 580 | 563 | 564 | 568,000 |
2009/04/07 | 584 | 588 | 578 | 579 | 614,500 |
2009/04/06 | 569 | 583 | 568 | 583 | 595,500 |
2009/04/03 | 564 | 574 | 554 | 559 | 365,500 |
2009/04/02 | 553 | 564 | 546 | 560 | 510,000 |
2009/04/01 | 533 | 549 | 533 | 543 | 314,500 |
2009/03/31 | 544 | 553 | 526 | 528 | 501,500 |
2009/03/30 | 566 | 571 | 533 | 534 | 359,500 |
2009/03/27 | 570 | 575 | 563 | 565 | 352,000 |
2009/03/26 | 563 | 569 | 554 | 568 | 265,000 |
2009/03/25 | 575 | 576 | 563 | 567 | 435,000 |
2009/03/24 | 580 | 581 | 564 | 576 | 644,500 |
2009/03/23 | 541 | 565 | 535 | 564 | 638,000 |
2009/03/19 | 557 | 558 | 534 | 536 | 591,500 |
2009/03/18 | 560 | 574 | 537 | 547 | 677,500 |
2009/03/17 | 550 | 568 | 546 | 560 | 866,000 |
2009/03/16 | 536 | 555 | 532 | 554 | 1,012,500 |
2009/03/13 | 502 | 518 | 501 | 506 | 924,000 |
2009/03/12 | 481 | 489 | 473 | 487 | 869,500 |
2009/03/11 | 457 | 483 | 454 | 480 | 1,177,000 |
2009/03/10 | 444 | 451 | 439 | 444 | 465,000 |
2009/03/09 | 451 | 455 | 434 | 441 | 650,500 |
2009/03/06 | 457 | 463 | 453 | 454 | 550,000 |
2009/03/05 | 465 | 474 | 463 | 463 | 437,500 |
2009/03/04 | 450 | 456 | 444 | 453 | 1,028,500 |
2009/03/03 | 447 | 462 | 447 | 456 | 480,000 |
2009/03/02 | 462 | 466 | 450 | 451 | 415,000 |
2009/02/27 | 473 | 487 | 473 | 482 | 714,000 |
2009/02/26 | 480 | 483 | 471 | 472 | 755,000 |
2009/02/25 | 483 | 486 | 472 | 485 | 865,000 |
2009/02/24 | 454 | 457 | 445 | 453 | 736,500 |
2009/02/23 | 452 | 459 | 445 | 455 | 616,500 |
2009/02/20 | 474 | 476 | 461 | 462 | 787,000 |
2009/02/19 | 481 | 484 | 473 | 479 | 811,500 |
2009/02/18 | 485 | 502 | 483 | 486 | 1,146,000 |
2009/02/17 | 498 | 514 | 484 | 494 | 531,500 |
2009/02/16 | 493 | 512 | 489 | 498 | 566,500 |
2009/02/13 | 495 | 498 | 482 | 488 | 977,000 |
2009/02/12 | 505 | 525 | 498 | 503 | 597,000 |
2009/02/10 | 519 | 528 | 514 | 525 | 815,500 |
2009/02/09 | 515 | 524 | 505 | 509 | 603,000 |
2009/02/06 | 511 | 518 | 494 | 500 | 665,000 |
2009/02/05 | 501 | 512 | 489 | 501 | 571,500 |
2009/02/04 | 493 | 511 | 492 | 510 | 598,000 |
2009/02/03 | 488 | 504 | 486 | 488 | 424,500 |
2009/02/02 | 465 | 498 | 461 | 483 | 883,000 |
2009/01/30 | 479 | 480 | 450 | 462 | 511,500 |
2009/01/29 | 495 | 496 | 471 | 480 | 573,500 |
2009/01/28 | 490 | 500 | 480 | 485 | 733,000 |
2009/01/27 | 464 | 498 | 460 | 491 | 769,500 |
2009/01/26 | 468 | 471 | 451 | 459 | 381,500 |
2009/01/23 | 490 | 490 | 461 | 463 | 670,500 |
2009/01/22 | 494 | 496 | 468 | 484 | 528,500 |
2009/01/21 | 491 | 500 | 488 | 489 | 626,000 |
2009/01/20 | 515 | 523 | 503 | 510 | 413,500 |
2009/01/19 | 511 | 529 | 507 | 510 | 372,500 |
2009/01/16 | 520 | 523 | 499 | 519 | 541,500 |
2009/01/15 | 490 | 510 | 490 | 501 | 763,000 |
2009/01/14 | 499 | 510 | 498 | 504 | 509,500 |
2009/01/13 | 518 | 518 | 496 | 504 | 633,500 |
2009/01/09 | 542 | 553 | 524 | 536 | 507,000 |
2009/01/08 | 564 | 566 | 550 | 552 | 328,000 |
2009/01/07 | 554 | 579 | 552 | 574 | 733,500 |
2009/01/06 | 540 | 557 | 531 | 553 | 461,500 |
2009/01/05 | 526 | 537 | 525 | 530 | 154,500 |