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 |
---|---|---|---|---|---|
2011/12/30 | 387 | 396 | 387 | 396 | 210,000 |
2011/12/29 | 385 | 389 | 382 | 386 | 117,500 |
2011/12/28 | 392 | 392 | 387 | 388 | 85,500 |
2011/12/27 | 389 | 396 | 389 | 391 | 134,500 |
2011/12/26 | 390 | 392 | 386 | 388 | 122,500 |
2011/12/22 | 391 | 392 | 385 | 388 | 177,000 |
2011/12/21 | 393 | 395 | 390 | 393 | 232,000 |
2011/12/20 | 388 | 391 | 386 | 388 | 216,500 |
2011/12/19 | 400 | 404 | 384 | 388 | 407,500 |
2011/12/16 | 417 | 423 | 399 | 402 | 470,500 |
2011/12/15 | 436 | 436 | 418 | 421 | 462,500 |
2011/12/14 | 430 | 441 | 429 | 440 | 441,000 |
2011/12/13 | 420 | 431 | 419 | 430 | 170,000 |
2011/12/12 | 433 | 438 | 429 | 429 | 325,500 |
2011/12/09 | 420 | 428 | 415 | 427 | 661,000 |
2011/12/08 | 416 | 419 | 412 | 415 | 165,500 |
2011/12/07 | 410 | 419 | 410 | 417 | 159,000 |
2011/12/06 | 413 | 413 | 406 | 406 | 200,500 |
2011/12/05 | 408 | 415 | 408 | 414 | 242,500 |
2011/12/02 | 408 | 408 | 403 | 407 | 186,500 |
2011/12/01 | 408 | 414 | 399 | 402 | 350,000 |
2011/11/30 | 402 | 402 | 394 | 400 | 281,000 |
2011/11/29 | 389 | 403 | 387 | 402 | 440,000 |
2011/11/28 | 380 | 386 | 378 | 382 | 257,000 |
2011/11/25 | 379 | 382 | 375 | 375 | 324,500 |
2011/11/24 | 385 | 388 | 377 | 379 | 357,000 |
2011/11/22 | 385 | 396 | 385 | 391 | 325,000 |
2011/11/21 | 400 | 403 | 394 | 395 | 184,000 |
2011/11/18 | 389 | 405 | 389 | 404 | 333,000 |
2011/11/17 | 397 | 403 | 395 | 401 | 284,000 |
2011/11/16 | 410 | 410 | 394 | 396 | 273,500 |
2011/11/15 | 406 | 414 | 406 | 410 | 335,500 |
2011/11/14 | 389 | 402 | 389 | 402 | 274,500 |
2011/11/11 | 385 | 387 | 374 | 381 | 358,000 |
2011/11/10 | 396 | 397 | 386 | 390 | 251,500 |
2011/11/09 | 399 | 404 | 396 | 404 | 112,500 |
2011/11/08 | 410 | 410 | 396 | 396 | 160,500 |
2011/11/07 | 412 | 416 | 409 | 413 | 240,000 |
2011/11/04 | 403 | 412 | 401 | 410 | 232,000 |
2011/11/02 | 402 | 405 | 394 | 396 | 233,500 |
2011/11/01 | 407 | 415 | 405 | 407 | 147,500 |
2011/10/31 | 421 | 426 | 413 | 413 | 283,500 |
2011/10/28 | 423 | 423 | 413 | 418 | 347,500 |
2011/10/27 | 401 | 410 | 395 | 409 | 446,000 |
2011/10/26 | 404 | 407 | 393 | 404 | 453,000 |
2011/10/25 | 426 | 426 | 409 | 413 | 293,500 |
2011/10/24 | 415 | 427 | 413 | 426 | 198,000 |
2011/10/21 | 405 | 415 | 405 | 411 | 238,000 |
2011/10/20 | 417 | 420 | 405 | 411 | 149,000 |
2011/10/19 | 425 | 428 | 414 | 417 | 239,000 |
2011/10/18 | 421 | 426 | 421 | 421 | 188,500 |
2011/10/17 | 439 | 439 | 432 | 437 | 185,000 |
2011/10/14 | 430 | 438 | 426 | 427 | 238,000 |
2011/10/13 | 434 | 441 | 434 | 437 | 201,000 |
2011/10/12 | 417 | 429 | 416 | 426 | 159,500 |
2011/10/11 | 416 | 425 | 413 | 424 | 302,500 |
2011/10/07 | 400 | 407 | 398 | 400 | 190,500 |
2011/10/06 | 384 | 397 | 384 | 396 | 361,500 |
2011/10/05 | 391 | 392 | 379 | 379 | 302,500 |
2011/10/04 | 396 | 397 | 384 | 388 | 323,500 |
2011/10/03 | 409 | 410 | 389 | 396 | 299,000 |
2011/09/30 | 432 | 433 | 407 | 419 | 392,500 |
2011/09/29 | 419 | 431 | 417 | 431 | 210,000 |
2011/09/28 | 407 | 424 | 407 | 419 | 345,500 |
2011/09/27 | 395 | 405 | 395 | 404 | 262,500 |
2011/09/26 | 404 | 404 | 385 | 386 | 261,000 |
2011/09/22 | 414 | 414 | 400 | 404 | 233,500 |
2011/09/21 | 415 | 417 | 411 | 414 | 156,000 |
2011/09/20 | 417 | 419 | 407 | 409 | 324,000 |
2011/09/16 | 404 | 425 | 404 | 425 | 260,500 |
2011/09/15 | 397 | 402 | 393 | 396 | 378,500 |
2011/09/14 | 403 | 406 | 388 | 391 | 378,500 |
2011/09/13 | 400 | 408 | 399 | 401 | 363,000 |
2011/09/12 | 403 | 404 | 394 | 398 | 309,000 |
2011/09/09 | 413 | 417 | 410 | 411 | 244,500 |
2011/09/08 | 420 | 422 | 412 | 416 | 197,500 |
2011/09/07 | 414 | 419 | 414 | 417 | 189,500 |
2011/09/06 | 424 | 424 | 403 | 406 | 305,500 |
2011/09/05 | 424 | 426 | 421 | 425 | 232,500 |
2011/09/02 | 444 | 445 | 430 | 432 | 218,500 |
2011/09/01 | 438 | 447 | 438 | 443 | 244,000 |
2011/08/31 | 436 | 439 | 431 | 434 | 234,000 |
2011/08/30 | 437 | 441 | 432 | 436 | 196,000 |
2011/08/29 | 429 | 437 | 421 | 429 | 273,000 |
2011/08/26 | 420 | 425 | 418 | 424 | 211,000 |
2011/08/25 | 411 | 426 | 411 | 420 | 231,500 |
2011/08/24 | 419 | 427 | 401 | 403 | 482,500 |
2011/08/23 | 401 | 413 | 401 | 412 | 345,500 |
2011/08/22 | 415 | 415 | 404 | 404 | 251,500 |
2011/08/19 | 420 | 422 | 415 | 416 | 179,000 |
2011/08/18 | 437 | 439 | 427 | 429 | 222,000 |
2011/08/17 | 440 | 444 | 438 | 441 | 157,000 |
2011/08/16 | 440 | 446 | 439 | 440 | 199,000 |
2011/08/15 | 450 | 453 | 439 | 439 | 301,500 |
2011/08/12 | 446 | 451 | 438 | 440 | 224,000 |
2011/08/11 | 432 | 451 | 432 | 442 | 362,500 |
2011/08/10 | 454 | 458 | 434 | 436 | 314,500 |
2011/08/09 | 426 | 438 | 413 | 438 | 395,000 |
2011/08/08 | 451 | 455 | 438 | 442 | 294,500 |
2011/08/05 | 461 | 465 | 454 | 459 | 286,500 |
2011/08/04 | 484 | 488 | 476 | 476 | 214,000 |
2011/08/03 | 490 | 493 | 481 | 481 | 257,500 |
2011/08/02 | 510 | 512 | 495 | 495 | 306,000 |
2011/08/01 | 499 | 510 | 499 | 507 | 187,500 |
2011/07/29 | 510 | 512 | 498 | 498 | 235,000 |
2011/07/28 | 512 | 515 | 506 | 511 | 184,500 |
2011/07/27 | 525 | 525 | 515 | 521 | 182,500 |
2011/07/26 | 525 | 529 | 523 | 525 | 117,000 |
2011/07/25 | 540 | 540 | 529 | 529 | 208,000 |
2011/07/22 | 527 | 532 | 526 | 532 | 164,500 |
2011/07/21 | 527 | 530 | 525 | 526 | 121,500 |
2011/07/20 | 526 | 529 | 519 | 522 | 123,000 |
2011/07/19 | 520 | 520 | 515 | 516 | 148,000 |
2011/07/15 | 531 | 531 | 519 | 525 | 413,500 |
2011/07/14 | 530 | 538 | 527 | 530 | 471,500 |
2011/07/13 | 508 | 528 | 507 | 526 | 387,500 |
2011/07/12 | 516 | 521 | 510 | 514 | 284,000 |
2011/07/11 | 538 | 538 | 530 | 531 | 221,000 |
2011/07/08 | 523 | 539 | 523 | 536 | 430,000 |
2011/07/07 | 524 | 524 | 517 | 522 | 273,500 |
2011/07/06 | 525 | 525 | 519 | 525 | 328,000 |
2011/07/05 | 526 | 528 | 518 | 522 | 165,000 |
2011/07/04 | 523 | 529 | 521 | 525 | 298,500 |
2011/07/01 | 519 | 520 | 512 | 513 | 276,000 |
2011/06/30 | 512 | 518 | 507 | 518 | 598,500 |
2011/06/29 | 509 | 511 | 502 | 509 | 410,000 |
2011/06/28 | 496 | 506 | 496 | 500 | 271,000 |
2011/06/27 | 499 | 501 | 492 | 495 | 209,000 |
2011/06/24 | 496 | 501 | 493 | 499 | 324,000 |
2011/06/23 | 496 | 503 | 490 | 498 | 444,000 |
2011/06/22 | 493 | 503 | 492 | 500 | 327,000 |
2011/06/21 | 482 | 490 | 480 | 489 | 347,000 |
2011/06/20 | 476 | 480 | 474 | 475 | 404,000 |
2011/06/17 | 472 | 472 | 460 | 460 | 590,000 |
2011/06/16 | 473 | 473 | 466 | 467 | 365,500 |
2011/06/15 | 471 | 475 | 469 | 475 | 340,500 |
2011/06/14 | 463 | 470 | 461 | 466 | 400,000 |
2011/06/13 | 451 | 463 | 451 | 463 | 331,500 |
2011/06/10 | 456 | 459 | 452 | 452 | 553,000 |
2011/06/09 | 453 | 455 | 447 | 453 | 507,500 |
2011/06/08 | 462 | 466 | 454 | 457 | 490,500 |
2011/06/07 | 474 | 477 | 463 | 465 | 561,000 |
2011/06/06 | 481 | 484 | 473 | 476 | 225,000 |
2011/06/03 | 496 | 499 | 487 | 487 | 245,000 |
2011/06/02 | 500 | 500 | 491 | 496 | 274,000 |
2011/06/01 | 500 | 509 | 493 | 508 | 371,000 |
2011/05/31 | 490 | 501 | 488 | 497 | 273,500 |
2011/05/30 | 490 | 491 | 481 | 483 | 254,500 |
2011/05/27 | 478 | 491 | 476 | 488 | 384,000 |
2011/05/26 | 478 | 483 | 477 | 480 | 259,500 |
2011/05/25 | 485 | 486 | 475 | 476 | 402,500 |
2011/05/24 | 482 | 486 | 478 | 485 | 270,500 |
2011/05/23 | 499 | 499 | 482 | 489 | 487,000 |
2011/05/20 | 509 | 514 | 506 | 509 | 213,500 |
2011/05/19 | 515 | 521 | 510 | 512 | 180,500 |
2011/05/18 | 517 | 523 | 512 | 520 | 226,500 |
2011/05/17 | 515 | 517 | 508 | 516 | 231,500 |
2011/05/16 | 529 | 535 | 512 | 521 | 519,000 |
2011/05/13 | 543 | 545 | 524 | 528 | 412,000 |
2011/05/12 | 550 | 554 | 549 | 549 | 250,000 |
2011/05/11 | 560 | 563 | 553 | 553 | 163,500 |
2011/05/10 | 562 | 562 | 557 | 558 | 160,000 |
2011/05/09 | 568 | 570 | 557 | 559 | 179,000 |
2011/05/06 | 560 | 567 | 560 | 564 | 340,500 |
2011/05/02 | 558 | 564 | 555 | 559 | 164,000 |
2011/04/28 | 547 | 549 | 542 | 546 | 272,500 |
2011/04/27 | 550 | 553 | 539 | 539 | 259,500 |
2011/04/26 | 559 | 559 | 544 | 544 | 337,000 |
2011/04/25 | 567 | 568 | 556 | 557 | 162,000 |
2011/04/22 | 558 | 563 | 554 | 562 | 187,500 |
2011/04/21 | 563 | 567 | 553 | 561 | 286,500 |
2011/04/20 | 554 | 560 | 550 | 554 | 261,000 |
2011/04/19 | 560 | 561 | 549 | 553 | 316,000 |
2011/04/18 | 563 | 572 | 556 | 569 | 460,500 |
2011/04/15 | 566 | 568 | 558 | 565 | 492,000 |
2011/04/14 | 551 | 568 | 549 | 565 | 440,000 |
2011/04/13 | 548 | 564 | 548 | 561 | 461,000 |
2011/04/12 | 570 | 573 | 554 | 558 | 309,000 |
2011/04/11 | 573 | 585 | 570 | 574 | 248,500 |
2011/04/08 | 570 | 580 | 563 | 577 | 280,000 |
2011/04/07 | 575 | 585 | 573 | 573 | 389,000 |
2011/04/06 | 581 | 584 | 572 | 575 | 330,000 |
2011/04/05 | 592 | 592 | 575 | 583 | 313,500 |
2011/04/04 | 602 | 602 | 591 | 596 | 206,500 |
2011/04/01 | 610 | 612 | 592 | 592 | 404,000 |
2011/03/31 | 597 | 604 | 581 | 604 | 794,500 |
2011/03/30 | 569 | 589 | 566 | 587 | 800,000 |
2011/03/29 | 552 | 563 | 538 | 561 | 561,500 |
2011/03/28 | 569 | 573 | 557 | 562 | 362,500 |
2011/03/25 | 569 | 572 | 558 | 563 | 638,500 |
2011/03/24 | 578 | 581 | 559 | 561 | 993,500 |
2011/03/23 | 596 | 598 | 580 | 585 | 435,500 |
2011/03/22 | 594 | 607 | 583 | 597 | 665,000 |
2011/03/18 | 531 | 574 | 531 | 554 | 761,500 |
2011/03/17 | 498 | 536 | 495 | 526 | 688,000 |
2011/03/16 | 519 | 561 | 508 | 528 | 1,167,000 |
2011/03/15 | 557 | 567 | 456 | 509 | 1,327,500 |
2011/03/14 | 568 | 589 | 555 | 556 | 469,000 |
2011/03/11 | 627 | 627 | 617 | 617 | 852,000 |
2011/03/10 | 646 | 649 | 634 | 637 | 493,000 |
2011/03/09 | 646 | 654 | 643 | 644 | 386,500 |
2011/03/08 | 631 | 647 | 631 | 637 | 698,000 |
2011/03/07 | 643 | 643 | 621 | 628 | 527,500 |
2011/03/04 | 648 | 654 | 641 | 645 | 563,000 |
2011/03/03 | 645 | 646 | 633 | 638 | 787,000 |
2011/03/02 | 655 | 655 | 644 | 645 | 406,000 |
2011/03/01 | 659 | 665 | 648 | 659 | 622,000 |
2011/02/28 | 647 | 662 | 642 | 658 | 544,000 |
2011/02/25 | 636 | 650 | 632 | 641 | 713,000 |
2011/02/24 | 627 | 638 | 617 | 629 | 637,000 |
2011/02/23 | 630 | 645 | 625 | 637 | 557,000 |
2011/02/22 | 649 | 655 | 637 | 642 | 495,500 |
2011/02/21 | 650 | 658 | 641 | 654 | 440,500 |
2011/02/18 | 657 | 659 | 643 | 649 | 886,000 |
2011/02/17 | 659 | 669 | 644 | 647 | 1,028,500 |
2011/02/16 | 646 | 658 | 637 | 653 | 821,500 |
2011/02/15 | 641 | 657 | 637 | 656 | 669,500 |
2011/02/14 | 624 | 638 | 617 | 636 | 519,000 |
2011/02/10 | 617 | 625 | 609 | 617 | 589,500 |
2011/02/09 | 600 | 631 | 581 | 627 | 1,729,000 |
2011/02/08 | 617 | 640 | 614 | 633 | 593,000 |
2011/02/07 | 611 | 614 | 603 | 612 | 217,500 |
2011/02/04 | 606 | 613 | 597 | 605 | 497,500 |
2011/02/03 | 598 | 615 | 595 | 609 | 466,000 |
2011/02/02 | 596 | 609 | 596 | 607 | 508,000 |
2011/02/01 | 597 | 597 | 586 | 595 | 355,500 |
2011/01/31 | 588 | 599 | 582 | 596 | 568,000 |
2011/01/28 | 588 | 598 | 584 | 597 | 559,000 |
2011/01/27 | 577 | 588 | 576 | 585 | 277,000 |
2011/01/26 | 581 | 585 | 578 | 582 | 348,000 |
2011/01/25 | 555 | 587 | 554 | 582 | 767,000 |
2011/01/24 | 548 | 554 | 534 | 552 | 642,500 |
2011/01/21 | 571 | 571 | 548 | 552 | 861,500 |
2011/01/20 | 568 | 571 | 561 | 562 | 540,000 |
2011/01/19 | 585 | 589 | 568 | 575 | 879,000 |
2011/01/18 | 581 | 583 | 574 | 580 | 611,500 |
2011/01/17 | 600 | 600 | 584 | 585 | 614,500 |
2011/01/14 | 588 | 596 | 588 | 593 | 507,000 |
2011/01/13 | 600 | 600 | 586 | 596 | 544,500 |
2011/01/12 | 610 | 613 | 595 | 595 | 558,000 |
2011/01/11 | 608 | 608 | 587 | 605 | 876,000 |
2011/01/07 | 619 | 623 | 613 | 618 | 391,000 |
2011/01/06 | 607 | 635 | 607 | 622 | 949,000 |
2011/01/05 | 590 | 600 | 588 | 597 | 483,500 |
2011/01/04 | 575 | 594 | 572 | 590 | 485,000 |