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 |
---|---|---|---|---|---|
2012/12/28 | 548 | 555 | 542 | 553 | 321,500 |
2012/12/27 | 554 | 555 | 540 | 543 | 480,000 |
2012/12/26 | 536 | 559 | 533 | 556 | 598,000 |
2012/12/25 | 554 | 559 | 538 | 541 | 358,000 |
2012/12/21 | 554 | 559 | 536 | 544 | 352,000 |
2012/12/20 | 545 | 562 | 542 | 554 | 554,500 |
2012/12/19 | 546 | 550 | 537 | 543 | 772,500 |
2012/12/18 | 540 | 554 | 540 | 542 | 405,500 |
2012/12/17 | 564 | 565 | 541 | 543 | 585,000 |
2012/12/14 | 551 | 559 | 547 | 555 | 551,500 |
2012/12/13 | 547 | 558 | 545 | 556 | 579,000 |
2012/12/12 | 524 | 547 | 523 | 538 | 651,500 |
2012/12/11 | 522 | 524 | 514 | 519 | 278,000 |
2012/12/10 | 524 | 528 | 520 | 522 | 312,000 |
2012/12/07 | 525 | 526 | 518 | 519 | 286,000 |
2012/12/06 | 523 | 527 | 515 | 523 | 414,000 |
2012/12/05 | 521 | 526 | 512 | 522 | 352,500 |
2012/12/04 | 522 | 529 | 517 | 528 | 537,500 |
2012/12/03 | 519 | 519 | 511 | 515 | 533,500 |
2012/11/30 | 514 | 519 | 508 | 513 | 365,000 |
2012/11/29 | 507 | 514 | 503 | 509 | 483,000 |
2012/11/28 | 515 | 515 | 501 | 506 | 717,000 |
2012/11/27 | 515 | 521 | 507 | 521 | 788,500 |
2012/11/26 | 507 | 525 | 507 | 519 | 954,500 |
2012/11/22 | 498 | 504 | 496 | 500 | 692,000 |
2012/11/21 | 483 | 497 | 478 | 495 | 1,037,500 |
2012/11/20 | 475 | 484 | 471 | 483 | 1,058,500 |
2012/11/19 | 461 | 473 | 461 | 471 | 648,000 |
2012/11/16 | 453 | 461 | 452 | 458 | 664,000 |
2012/11/15 | 435 | 461 | 432 | 458 | 1,371,000 |
2012/11/14 | 407 | 432 | 404 | 428 | 893,000 |
2012/11/13 | 416 | 417 | 399 | 406 | 664,500 |
2012/11/12 | 401 | 402 | 393 | 394 | 238,000 |
2012/11/09 | 402 | 404 | 398 | 399 | 160,000 |
2012/11/08 | 407 | 411 | 404 | 404 | 304,000 |
2012/11/07 | 411 | 415 | 407 | 413 | 353,500 |
2012/11/06 | 409 | 411 | 404 | 410 | 398,500 |
2012/11/05 | 415 | 415 | 407 | 409 | 222,500 |
2012/11/02 | 414 | 420 | 411 | 417 | 381,000 |
2012/11/01 | 400 | 408 | 398 | 406 | 259,000 |
2012/10/31 | 395 | 403 | 395 | 399 | 586,000 |
2012/10/30 | 402 | 405 | 392 | 392 | 741,500 |
2012/10/29 | 410 | 419 | 399 | 402 | 488,500 |
2012/10/26 | 409 | 416 | 406 | 407 | 504,500 |
2012/10/25 | 408 | 410 | 403 | 409 | 610,500 |
2012/10/24 | 424 | 424 | 409 | 412 | 618,000 |
2012/10/23 | 434 | 435 | 424 | 430 | 380,500 |
2012/10/22 | 430 | 433 | 422 | 430 | 454,500 |
2012/10/19 | 434 | 446 | 433 | 438 | 700,500 |
2012/10/18 | 418 | 427 | 418 | 427 | 318,000 |
2012/10/17 | 412 | 418 | 412 | 416 | 309,000 |
2012/10/16 | 413 | 413 | 404 | 409 | 187,500 |
2012/10/15 | 409 | 409 | 402 | 408 | 220,000 |
2012/10/12 | 401 | 407 | 400 | 406 | 353,000 |
2012/10/11 | 389 | 406 | 387 | 402 | 522,000 |
2012/10/10 | 395 | 399 | 385 | 397 | 356,500 |
2012/10/09 | 398 | 402 | 393 | 400 | 401,500 |
2012/10/05 | 395 | 400 | 391 | 397 | 270,000 |
2012/10/04 | 383 | 394 | 382 | 392 | 377,000 |
2012/10/03 | 382 | 387 | 381 | 384 | 252,500 |
2012/10/02 | 387 | 388 | 382 | 383 | 260,000 |
2012/10/01 | 389 | 389 | 381 | 386 | 262,500 |
2012/09/28 | 396 | 399 | 388 | 391 | 294,500 |
2012/09/27 | 390 | 399 | 390 | 394 | 197,500 |
2012/09/26 | 401 | 403 | 395 | 396 | 268,000 |
2012/09/25 | 406 | 409 | 403 | 408 | 301,000 |
2012/09/24 | 404 | 407 | 399 | 404 | 355,000 |
2012/09/21 | 409 | 410 | 404 | 404 | 345,500 |
2012/09/20 | 415 | 418 | 408 | 409 | 391,500 |
2012/09/19 | 416 | 421 | 413 | 419 | 246,000 |
2012/09/18 | 410 | 414 | 405 | 412 | 375,000 |
2012/09/14 | 406 | 413 | 406 | 410 | 553,500 |
2012/09/13 | 404 | 409 | 404 | 405 | 310,500 |
2012/09/12 | 404 | 410 | 401 | 404 | 345,500 |
2012/09/11 | 413 | 413 | 399 | 401 | 307,500 |
2012/09/10 | 423 | 425 | 413 | 419 | 333,500 |
2012/09/07 | 418 | 422 | 412 | 419 | 580,500 |
2012/09/06 | 405 | 406 | 400 | 402 | 356,000 |
2012/09/05 | 411 | 414 | 404 | 406 | 442,500 |
2012/09/04 | 417 | 421 | 412 | 419 | 306,500 |
2012/09/03 | 419 | 422 | 409 | 413 | 400,500 |
2012/08/31 | 408 | 416 | 407 | 411 | 316,000 |
2012/08/30 | 414 | 418 | 405 | 408 | 261,000 |
2012/08/29 | 418 | 420 | 416 | 418 | 184,000 |
2012/08/28 | 431 | 432 | 419 | 421 | 196,500 |
2012/08/27 | 429 | 432 | 429 | 429 | 110,500 |
2012/08/24 | 437 | 437 | 427 | 428 | 229,000 |
2012/08/23 | 435 | 442 | 432 | 440 | 131,500 |
2012/08/22 | 442 | 443 | 437 | 438 | 129,500 |
2012/08/21 | 445 | 446 | 440 | 444 | 175,500 |
2012/08/20 | 449 | 453 | 443 | 449 | 248,500 |
2012/08/17 | 437 | 446 | 433 | 446 | 289,000 |
2012/08/16 | 425 | 436 | 425 | 435 | 326,500 |
2012/08/15 | 436 | 437 | 424 | 426 | 565,000 |
2012/08/14 | 453 | 455 | 432 | 439 | 699,000 |
2012/08/13 | 445 | 451 | 443 | 448 | 284,000 |
2012/08/10 | 435 | 443 | 435 | 442 | 348,500 |
2012/08/09 | 438 | 445 | 426 | 434 | 523,000 |
2012/08/08 | 448 | 455 | 445 | 451 | 298,500 |
2012/08/07 | 444 | 448 | 443 | 445 | 175,500 |
2012/08/06 | 441 | 450 | 440 | 449 | 152,000 |
2012/08/03 | 438 | 438 | 427 | 433 | 265,500 |
2012/08/02 | 452 | 454 | 445 | 448 | 324,500 |
2012/08/01 | 461 | 461 | 451 | 455 | 177,500 |
2012/07/31 | 458 | 470 | 455 | 469 | 212,000 |
2012/07/30 | 464 | 466 | 458 | 463 | 124,500 |
2012/07/27 | 452 | 461 | 451 | 457 | 211,500 |
2012/07/26 | 432 | 447 | 432 | 445 | 229,500 |
2012/07/25 | 442 | 442 | 429 | 432 | 327,000 |
2012/07/24 | 434 | 443 | 434 | 441 | 235,000 |
2012/07/23 | 441 | 446 | 439 | 439 | 232,500 |
2012/07/20 | 452 | 457 | 445 | 446 | 395,500 |
2012/07/19 | 448 | 463 | 448 | 456 | 374,000 |
2012/07/18 | 462 | 464 | 445 | 447 | 240,000 |
2012/07/17 | 472 | 472 | 462 | 462 | 348,000 |
2012/07/13 | 459 | 468 | 459 | 468 | 351,000 |
2012/07/12 | 472 | 478 | 462 | 466 | 481,000 |
2012/07/11 | 474 | 475 | 467 | 475 | 186,000 |
2012/07/10 | 485 | 487 | 474 | 474 | 298,500 |
2012/07/09 | 489 | 492 | 484 | 486 | 287,000 |
2012/07/06 | 505 | 505 | 494 | 496 | 278,000 |
2012/07/05 | 509 | 509 | 502 | 504 | 212,000 |
2012/07/04 | 503 | 509 | 502 | 508 | 277,000 |
2012/07/03 | 501 | 505 | 497 | 502 | 248,500 |
2012/07/02 | 505 | 505 | 495 | 497 | 340,000 |
2012/06/29 | 493 | 502 | 490 | 499 | 463,500 |
2012/06/28 | 499 | 505 | 493 | 498 | 409,500 |
2012/06/27 | 485 | 500 | 484 | 498 | 447,500 |
2012/06/26 | 494 | 494 | 480 | 483 | 643,000 |
2012/06/25 | 488 | 498 | 481 | 494 | 916,500 |
2012/06/22 | 473 | 486 | 470 | 480 | 392,000 |
2012/06/21 | 482 | 485 | 476 | 481 | 379,000 |
2012/06/20 | 485 | 485 | 478 | 482 | 411,500 |
2012/06/19 | 483 | 486 | 476 | 478 | 375,000 |
2012/06/18 | 476 | 487 | 474 | 483 | 466,000 |
2012/06/15 | 469 | 474 | 462 | 466 | 836,000 |
2012/06/14 | 462 | 471 | 462 | 469 | 424,500 |
2012/06/13 | 484 | 484 | 461 | 463 | 782,000 |
2012/06/12 | 480 | 487 | 474 | 484 | 311,500 |
2012/06/11 | 485 | 488 | 475 | 485 | 353,000 |
2012/06/08 | 485 | 485 | 471 | 474 | 676,000 |
2012/06/07 | 490 | 490 | 475 | 483 | 784,000 |
2012/06/06 | 462 | 483 | 460 | 482 | 798,500 |
2012/06/05 | 459 | 478 | 456 | 465 | 1,543,500 |
2012/06/04 | 441 | 463 | 440 | 452 | 1,481,500 |
2012/06/01 | 436 | 446 | 432 | 440 | 845,500 |
2012/05/31 | 439 | 442 | 430 | 439 | 622,000 |
2012/05/30 | 450 | 450 | 440 | 447 | 507,000 |
2012/05/29 | 446 | 452 | 436 | 450 | 862,000 |
2012/05/28 | 416 | 453 | 416 | 443 | 1,183,500 |
2012/05/25 | 429 | 439 | 418 | 423 | 470,000 |
2012/05/24 | 422 | 431 | 413 | 427 | 650,500 |
2012/05/23 | 439 | 441 | 422 | 426 | 820,000 |
2012/05/22 | 436 | 443 | 432 | 439 | 692,000 |
2012/05/21 | 416 | 430 | 416 | 423 | 559,500 |
2012/05/18 | 426 | 426 | 417 | 420 | 907,000 |
2012/05/17 | 422 | 436 | 420 | 430 | 775,000 |
2012/05/16 | 430 | 433 | 418 | 423 | 1,090,500 |
2012/05/15 | 413 | 431 | 404 | 429 | 2,003,500 |
2012/05/14 | 397 | 403 | 373 | 375 | 851,500 |
2012/05/11 | 401 | 404 | 397 | 397 | 255,000 |
2012/05/10 | 394 | 403 | 394 | 401 | 167,000 |
2012/05/09 | 403 | 408 | 395 | 397 | 226,500 |
2012/05/08 | 407 | 411 | 405 | 408 | 148,500 |
2012/05/07 | 410 | 411 | 404 | 404 | 205,000 |
2012/05/02 | 422 | 426 | 419 | 423 | 335,000 |
2012/05/01 | 425 | 426 | 415 | 421 | 301,500 |
2012/04/27 | 439 | 444 | 425 | 429 | 386,000 |
2012/04/26 | 445 | 448 | 439 | 440 | 226,500 |
2012/04/25 | 440 | 447 | 440 | 444 | 234,000 |
2012/04/24 | 440 | 445 | 439 | 441 | 184,500 |
2012/04/23 | 446 | 448 | 437 | 440 | 255,500 |
2012/04/20 | 449 | 449 | 438 | 443 | 422,000 |
2012/04/19 | 453 | 456 | 447 | 452 | 223,500 |
2012/04/18 | 453 | 460 | 452 | 459 | 376,500 |
2012/04/17 | 450 | 453 | 446 | 448 | 227,000 |
2012/04/16 | 462 | 462 | 448 | 450 | 353,000 |
2012/04/13 | 465 | 471 | 461 | 467 | 303,500 |
2012/04/12 | 455 | 468 | 454 | 466 | 579,000 |
2012/04/11 | 442 | 450 | 436 | 447 | 363,500 |
2012/04/10 | 457 | 463 | 448 | 450 | 268,500 |
2012/04/09 | 442 | 466 | 440 | 453 | 504,500 |
2012/04/06 | 451 | 453 | 444 | 448 | 235,500 |
2012/04/05 | 451 | 456 | 448 | 454 | 252,000 |
2012/04/04 | 464 | 469 | 455 | 459 | 307,000 |
2012/04/03 | 474 | 475 | 471 | 472 | 246,500 |
2012/04/02 | 480 | 482 | 470 | 473 | 295,000 |
2012/03/30 | 480 | 483 | 477 | 480 | 151,500 |
2012/03/29 | 483 | 485 | 475 | 481 | 277,000 |
2012/03/28 | 488 | 490 | 482 | 487 | 497,000 |
2012/03/27 | 500 | 500 | 491 | 496 | 438,500 |
2012/03/26 | 485 | 487 | 482 | 484 | 374,000 |
2012/03/23 | 474 | 488 | 473 | 485 | 655,000 |
2012/03/22 | 482 | 489 | 477 | 479 | 781,500 |
2012/03/21 | 503 | 503 | 485 | 486 | 796,000 |
2012/03/19 | 507 | 514 | 504 | 506 | 375,500 |
2012/03/16 | 505 | 511 | 502 | 508 | 327,500 |
2012/03/15 | 505 | 513 | 503 | 506 | 481,500 |
2012/03/14 | 495 | 507 | 495 | 502 | 497,000 |
2012/03/13 | 490 | 492 | 484 | 484 | 416,500 |
2012/03/12 | 490 | 493 | 488 | 491 | 459,500 |
2012/03/09 | 482 | 492 | 477 | 486 | 977,000 |
2012/03/08 | 462 | 469 | 457 | 467 | 645,000 |
2012/03/07 | 456 | 462 | 455 | 462 | 498,500 |
2012/03/06 | 471 | 474 | 460 | 463 | 448,000 |
2012/03/05 | 485 | 488 | 475 | 477 | 238,500 |
2012/03/02 | 491 | 491 | 474 | 485 | 407,500 |
2012/03/01 | 479 | 494 | 468 | 475 | 507,500 |
2012/02/29 | 475 | 479 | 471 | 472 | 417,500 |
2012/02/28 | 466 | 472 | 456 | 471 | 309,500 |
2012/02/27 | 475 | 478 | 465 | 471 | 414,500 |
2012/02/24 | 475 | 477 | 465 | 475 | 317,500 |
2012/02/23 | 471 | 474 | 463 | 472 | 289,500 |
2012/02/22 | 470 | 475 | 461 | 471 | 350,500 |
2012/02/21 | 473 | 482 | 471 | 475 | 348,500 |
2012/02/20 | 474 | 476 | 470 | 472 | 150,000 |
2012/02/17 | 462 | 469 | 462 | 465 | 243,000 |
2012/02/16 | 453 | 463 | 449 | 459 | 203,000 |
2012/02/15 | 452 | 456 | 446 | 454 | 342,500 |
2012/02/14 | 445 | 451 | 443 | 451 | 202,000 |
2012/02/13 | 443 | 446 | 435 | 444 | 185,000 |
2012/02/10 | 450 | 450 | 440 | 445 | 242,500 |
2012/02/09 | 453 | 453 | 448 | 450 | 141,500 |
2012/02/08 | 443 | 451 | 443 | 451 | 187,500 |
2012/02/07 | 435 | 447 | 435 | 441 | 170,500 |
2012/02/06 | 437 | 440 | 435 | 440 | 184,500 |
2012/02/03 | 433 | 433 | 427 | 429 | 161,500 |
2012/02/02 | 432 | 436 | 428 | 433 | 166,000 |
2012/02/01 | 431 | 437 | 425 | 427 | 203,000 |
2012/01/31 | 424 | 434 | 424 | 430 | 151,500 |
2012/01/30 | 422 | 429 | 421 | 426 | 142,000 |
2012/01/27 | 434 | 437 | 428 | 429 | 186,500 |
2012/01/26 | 437 | 440 | 434 | 437 | 167,500 |
2012/01/25 | 438 | 440 | 432 | 436 | 337,500 |
2012/01/24 | 434 | 438 | 432 | 434 | 127,500 |
2012/01/23 | 434 | 438 | 427 | 435 | 259,000 |
2012/01/20 | 430 | 436 | 427 | 434 | 353,000 |
2012/01/19 | 414 | 429 | 411 | 426 | 538,000 |
2012/01/18 | 403 | 416 | 400 | 409 | 240,500 |
2012/01/17 | 396 | 402 | 394 | 401 | 208,000 |
2012/01/16 | 397 | 397 | 388 | 393 | 273,000 |
2012/01/13 | 388 | 399 | 388 | 396 | 209,500 |
2012/01/12 | 387 | 389 | 383 | 387 | 194,500 |
2012/01/11 | 390 | 390 | 382 | 387 | 228,500 |
2012/01/10 | 391 | 395 | 388 | 388 | 124,500 |
2012/01/06 | 396 | 396 | 386 | 388 | 224,500 |
2012/01/05 | 402 | 402 | 392 | 393 | 223,500 |
2012/01/04 | 399 | 402 | 394 | 399 | 149,500 |