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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,349 | 1,358 | 1,336 | 1,344 | 452,500 |
| 2013/12/27 | 1,310 | 1,340 | 1,297 | 1,339 | 743,000 |
| 2013/12/26 | 1,280 | 1,300 | 1,276 | 1,298 | 418,500 |
| 2013/12/25 | 1,251 | 1,284 | 1,251 | 1,275 | 645,000 |
| 2013/12/24 | 1,300 | 1,308 | 1,271 | 1,273 | 734,000 |
| 2013/12/20 | 1,281 | 1,305 | 1,281 | 1,297 | 868,500 |
| 2013/12/19 | 1,300 | 1,318 | 1,290 | 1,293 | 724,500 |
| 2013/12/18 | 1,282 | 1,300 | 1,282 | 1,299 | 593,500 |
| 2013/12/17 | 1,256 | 1,300 | 1,256 | 1,296 | 723,000 |
| 2013/12/16 | 1,256 | 1,269 | 1,242 | 1,247 | 436,000 |
| 2013/12/13 | 1,254 | 1,273 | 1,254 | 1,258 | 860,000 |
| 2013/12/12 | 1,262 | 1,271 | 1,252 | 1,269 | 395,500 |
| 2013/12/11 | 1,270 | 1,277 | 1,258 | 1,271 | 390,000 |
| 2013/12/10 | 1,286 | 1,294 | 1,262 | 1,286 | 574,500 |
| 2013/12/09 | 1,298 | 1,308 | 1,292 | 1,300 | 751,500 |
| 2013/12/06 | 1,252 | 1,307 | 1,246 | 1,278 | 1,460,500 |
| 2013/12/05 | 1,235 | 1,295 | 1,235 | 1,245 | 1,654,500 |
| 2013/12/04 | 1,274 | 1,281 | 1,245 | 1,245 | 1,173,500 |
| 2013/12/03 | 1,305 | 1,314 | 1,281 | 1,289 | 1,154,000 |
| 2013/12/02 | 1,300 | 1,315 | 1,295 | 1,312 | 884,000 |
| 2013/11/29 | 1,350 | 1,354 | 1,295 | 1,311 | 1,469,000 |
| 2013/11/28 | 1,359 | 1,363 | 1,342 | 1,359 | 595,000 |
| 2013/11/27 | 1,345 | 1,355 | 1,340 | 1,342 | 653,500 |
| 2013/11/26 | 1,355 | 1,363 | 1,342 | 1,343 | 892,500 |
| 2013/11/25 | 1,354 | 1,381 | 1,348 | 1,379 | 764,000 |
| 2013/11/22 | 1,348 | 1,350 | 1,334 | 1,343 | 788,000 |
| 2013/11/21 | 1,334 | 1,355 | 1,315 | 1,321 | 863,000 |
| 2013/11/20 | 1,351 | 1,363 | 1,314 | 1,320 | 817,000 |
| 2013/11/19 | 1,350 | 1,362 | 1,327 | 1,354 | 781,500 |
| 2013/11/18 | 1,337 | 1,375 | 1,335 | 1,369 | 1,073,000 |
| 2013/11/15 | 1,295 | 1,320 | 1,292 | 1,316 | 1,119,500 |
| 2013/11/14 | 1,275 | 1,298 | 1,253 | 1,280 | 1,030,500 |
| 2013/11/13 | 1,245 | 1,273 | 1,215 | 1,269 | 1,078,000 |
| 2013/11/12 | 1,244 | 1,278 | 1,244 | 1,277 | 509,000 |
| 2013/11/11 | 1,265 | 1,266 | 1,244 | 1,257 | 405,000 |
| 2013/11/08 | 1,237 | 1,256 | 1,226 | 1,246 | 390,000 |
| 2013/11/07 | 1,273 | 1,284 | 1,255 | 1,257 | 345,000 |
| 2013/11/06 | 1,271 | 1,284 | 1,260 | 1,272 | 608,000 |
| 2013/11/05 | 1,257 | 1,293 | 1,255 | 1,291 | 1,003,500 |
| 2013/11/01 | 1,254 | 1,254 | 1,197 | 1,241 | 1,044,500 |
| 2013/10/31 | 1,246 | 1,274 | 1,246 | 1,258 | 660,500 |
| 2013/10/30 | 1,221 | 1,255 | 1,221 | 1,252 | 1,215,000 |
| 2013/10/29 | 1,244 | 1,254 | 1,214 | 1,216 | 882,000 |
| 2013/10/28 | 1,225 | 1,260 | 1,221 | 1,260 | 772,500 |
| 2013/10/25 | 1,237 | 1,242 | 1,210 | 1,217 | 939,000 |
| 2013/10/24 | 1,196 | 1,239 | 1,185 | 1,235 | 680,500 |
| 2013/10/23 | 1,200 | 1,210 | 1,180 | 1,187 | 569,500 |
| 2013/10/22 | 1,182 | 1,209 | 1,182 | 1,205 | 602,500 |
| 2013/10/21 | 1,190 | 1,202 | 1,177 | 1,181 | 503,500 |
| 2013/10/18 | 1,206 | 1,209 | 1,187 | 1,192 | 554,000 |
| 2013/10/17 | 1,194 | 1,200 | 1,185 | 1,200 | 687,000 |
| 2013/10/16 | 1,177 | 1,185 | 1,165 | 1,175 | 357,000 |
| 2013/10/15 | 1,187 | 1,195 | 1,173 | 1,185 | 732,500 |
| 2013/10/11 | 1,179 | 1,186 | 1,163 | 1,177 | 1,087,500 |
| 2013/10/10 | 1,138 | 1,174 | 1,122 | 1,174 | 1,459,000 |
| 2013/10/09 | 1,059 | 1,139 | 1,057 | 1,135 | 1,461,500 |
| 2013/10/08 | 1,030 | 1,060 | 1,023 | 1,058 | 771,000 |
| 2013/10/07 | 1,057 | 1,057 | 1,030 | 1,033 | 517,000 |
| 2013/10/04 | 1,045 | 1,066 | 1,035 | 1,056 | 391,000 |
| 2013/10/03 | 1,044 | 1,065 | 1,041 | 1,055 | 304,500 |
| 2013/10/02 | 1,087 | 1,097 | 1,048 | 1,057 | 636,500 |
| 2013/10/01 | 1,061 | 1,087 | 1,061 | 1,070 | 500,000 |
| 2013/09/30 | 1,095 | 1,095 | 1,060 | 1,061 | 668,000 |
| 2013/09/27 | 1,125 | 1,135 | 1,094 | 1,107 | 544,000 |
| 2013/09/26 | 1,109 | 1,127 | 1,093 | 1,127 | 586,500 |
| 2013/09/25 | 1,112 | 1,119 | 1,104 | 1,111 | 744,000 |
| 2013/09/24 | 1,088 | 1,119 | 1,086 | 1,117 | 917,500 |
| 2013/09/20 | 1,081 | 1,097 | 1,079 | 1,091 | 866,000 |
| 2013/09/19 | 1,049 | 1,073 | 1,049 | 1,073 | 589,000 |
| 2013/09/18 | 1,047 | 1,055 | 1,036 | 1,037 | 472,000 |
| 2013/09/17 | 1,041 | 1,045 | 1,026 | 1,027 | 521,000 |
| 2013/09/13 | 1,018 | 1,037 | 1,013 | 1,021 | 1,452,500 |
| 2013/09/12 | 1,037 | 1,072 | 1,033 | 1,057 | 745,500 |
| 2013/09/11 | 1,023 | 1,048 | 1,021 | 1,037 | 600,000 |
| 2013/09/10 | 1,029 | 1,040 | 1,007 | 1,011 | 549,500 |
| 2013/09/09 | 1,025 | 1,039 | 1,021 | 1,031 | 497,500 |
| 2013/09/06 | 1,015 | 1,015 | 997 | 1,001 | 549,500 |
| 2013/09/05 | 1,000 | 1,018 | 995 | 1,015 | 638,000 |
| 2013/09/04 | 974 | 1,004 | 972 | 1,000 | 513,500 |
| 2013/09/03 | 964 | 981 | 963 | 974 | 453,000 |
| 2013/09/02 | 924 | 954 | 923 | 948 | 311,000 |
| 2013/08/30 | 943 | 948 | 922 | 924 | 307,500 |
| 2013/08/29 | 944 | 945 | 933 | 938 | 308,000 |
| 2013/08/28 | 939 | 948 | 929 | 938 | 470,500 |
| 2013/08/27 | 971 | 988 | 968 | 973 | 342,500 |
| 2013/08/26 | 990 | 993 | 976 | 983 | 239,500 |
| 2013/08/23 | 972 | 997 | 972 | 987 | 390,500 |
| 2013/08/22 | 947 | 974 | 942 | 957 | 421,000 |
| 2013/08/21 | 975 | 977 | 951 | 956 | 517,000 |
| 2013/08/20 | 977 | 1,010 | 970 | 976 | 434,000 |
| 2013/08/19 | 999 | 1,006 | 981 | 988 | 688,500 |
| 2013/08/16 | 977 | 1,022 | 977 | 1,008 | 1,165,000 |
| 2013/08/15 | 991 | 1,008 | 975 | 982 | 1,319,000 |
| 2013/08/14 | 977 | 980 | 959 | 977 | 568,000 |
| 2013/08/13 | 970 | 980 | 956 | 977 | 824,500 |
| 2013/08/12 | 942 | 975 | 930 | 970 | 1,270,000 |
| 2013/08/09 | 910 | 918 | 905 | 908 | 464,500 |
| 2013/08/08 | 900 | 924 | 897 | 905 | 613,500 |
| 2013/08/07 | 916 | 927 | 910 | 914 | 591,500 |
| 2013/08/06 | 929 | 939 | 919 | 939 | 398,000 |
| 2013/08/05 | 937 | 947 | 931 | 934 | 275,000 |
| 2013/08/02 | 940 | 953 | 928 | 952 | 762,000 |
| 2013/08/01 | 882 | 896 | 871 | 896 | 398,500 |
| 2013/07/31 | 889 | 905 | 879 | 897 | 364,500 |
| 2013/07/30 | 870 | 908 | 870 | 902 | 397,000 |
| 2013/07/29 | 911 | 914 | 879 | 882 | 642,500 |
| 2013/07/26 | 918 | 934 | 915 | 926 | 935,000 |
| 2013/07/25 | 930 | 940 | 928 | 930 | 499,000 |
| 2013/07/24 | 929 | 945 | 922 | 940 | 477,500 |
| 2013/07/23 | 949 | 950 | 913 | 927 | 909,000 |
| 2013/07/22 | 970 | 977 | 952 | 964 | 819,000 |
| 2013/07/19 | 965 | 969 | 941 | 951 | 831,500 |
| 2013/07/18 | 935 | 965 | 935 | 965 | 875,500 |
| 2013/07/17 | 921 | 933 | 917 | 931 | 471,000 |
| 2013/07/16 | 935 | 940 | 927 | 935 | 640,500 |
| 2013/07/12 | 933 | 939 | 916 | 933 | 1,233,500 |
| 2013/07/11 | 934 | 963 | 930 | 941 | 1,490,000 |
| 2013/07/10 | 906 | 947 | 906 | 947 | 1,312,000 |
| 2013/07/09 | 878 | 907 | 876 | 906 | 1,279,000 |
| 2013/07/08 | 878 | 880 | 852 | 852 | 845,000 |
| 2013/07/05 | 817 | 845 | 815 | 844 | 788,000 |
| 2013/07/04 | 803 | 814 | 794 | 803 | 515,500 |
| 2013/07/03 | 822 | 822 | 801 | 815 | 1,019,000 |
| 2013/07/02 | 776 | 809 | 769 | 807 | 1,572,000 |
| 2013/07/01 | 754 | 764 | 739 | 757 | 847,500 |
| 2013/06/28 | 715 | 729 | 703 | 724 | 867,500 |
| 2013/06/27 | 695 | 712 | 682 | 704 | 743,000 |
| 2013/06/26 | 714 | 718 | 692 | 695 | 772,500 |
| 2013/06/25 | 741 | 747 | 697 | 709 | 1,323,000 |
| 2013/06/24 | 772 | 779 | 747 | 748 | 699,500 |
| 2013/06/21 | 732 | 769 | 728 | 762 | 810,500 |
| 2013/06/20 | 775 | 775 | 751 | 758 | 679,000 |
| 2013/06/19 | 770 | 787 | 769 | 784 | 627,500 |
| 2013/06/18 | 777 | 780 | 750 | 753 | 904,500 |
| 2013/06/17 | 752 | 772 | 732 | 771 | 972,000 |
| 2013/06/14 | 782 | 798 | 764 | 766 | 674,000 |
| 2013/06/13 | 783 | 793 | 766 | 767 | 559,500 |
| 2013/06/12 | 783 | 818 | 778 | 811 | 399,500 |
| 2013/06/11 | 823 | 841 | 812 | 817 | 577,500 |
| 2013/06/10 | 807 | 849 | 802 | 847 | 771,000 |
| 2013/06/07 | 770 | 783 | 748 | 762 | 1,067,000 |
| 2013/06/06 | 803 | 811 | 765 | 778 | 1,218,500 |
| 2013/06/05 | 859 | 878 | 830 | 830 | 735,500 |
| 2013/06/04 | 836 | 861 | 823 | 856 | 782,000 |
| 2013/06/03 | 876 | 876 | 846 | 846 | 725,000 |
| 2013/05/31 | 910 | 920 | 866 | 898 | 902,000 |
| 2013/05/30 | 884 | 913 | 858 | 889 | 1,182,500 |
| 2013/05/29 | 911 | 915 | 891 | 899 | 653,500 |
| 2013/05/28 | 851 | 884 | 846 | 875 | 1,287,000 |
| 2013/05/27 | 908 | 909 | 873 | 873 | 1,055,500 |
| 2013/05/24 | 966 | 997 | 903 | 948 | 1,591,000 |
| 2013/05/23 | 1,000 | 1,043 | 939 | 939 | 2,233,000 |
| 2013/05/22 | 902 | 968 | 902 | 962 | 1,640,000 |
| 2013/05/21 | 915 | 927 | 892 | 903 | 1,322,500 |
| 2013/05/20 | 922 | 930 | 908 | 928 | 1,187,000 |
| 2013/05/17 | 923 | 926 | 900 | 917 | 1,290,500 |
| 2013/05/16 | 884 | 915 | 882 | 914 | 1,632,000 |
| 2013/05/15 | 923 | 933 | 848 | 878 | 1,551,000 |
| 2013/05/14 | 939 | 939 | 908 | 912 | 925,500 |
| 2013/05/13 | 920 | 940 | 908 | 936 | 1,409,500 |
| 2013/05/10 | 890 | 924 | 887 | 892 | 963,500 |
| 2013/05/09 | 879 | 891 | 870 | 873 | 485,500 |
| 2013/05/08 | 869 | 899 | 868 | 871 | 773,000 |
| 2013/05/07 | 850 | 868 | 848 | 864 | 560,500 |
| 2013/05/02 | 845 | 845 | 819 | 827 | 755,500 |
| 2013/05/01 | 861 | 861 | 846 | 849 | 357,500 |
| 2013/04/30 | 849 | 868 | 845 | 861 | 626,000 |
| 2013/04/26 | 856 | 858 | 840 | 841 | 636,000 |
| 2013/04/25 | 840 | 860 | 840 | 852 | 1,037,500 |
| 2013/04/24 | 830 | 835 | 825 | 834 | 486,500 |
| 2013/04/23 | 817 | 836 | 817 | 823 | 653,000 |
| 2013/04/22 | 820 | 847 | 820 | 821 | 1,129,500 |
| 2013/04/19 | 795 | 812 | 791 | 804 | 594,000 |
| 2013/04/18 | 792 | 795 | 777 | 790 | 613,500 |
| 2013/04/17 | 810 | 810 | 783 | 784 | 1,072,500 |
| 2013/04/16 | 790 | 802 | 786 | 795 | 1,320,000 |
| 2013/04/15 | 821 | 821 | 797 | 805 | 820,000 |
| 2013/04/12 | 823 | 830 | 813 | 828 | 629,000 |
| 2013/04/11 | 810 | 824 | 809 | 822 | 615,000 |
| 2013/04/10 | 816 | 819 | 798 | 804 | 942,500 |
| 2013/04/09 | 823 | 838 | 814 | 819 | 1,018,500 |
| 2013/04/08 | 783 | 809 | 783 | 809 | 1,217,000 |
| 2013/04/05 | 760 | 793 | 749 | 753 | 1,082,000 |
| 2013/04/04 | 725 | 739 | 714 | 738 | 910,000 |
| 2013/04/03 | 733 | 748 | 726 | 730 | 928,000 |
| 2013/04/02 | 729 | 743 | 701 | 732 | 938,500 |
| 2013/04/01 | 775 | 785 | 741 | 741 | 904,500 |
| 2013/03/29 | 772 | 775 | 764 | 771 | 642,000 |
| 2013/03/28 | 764 | 769 | 751 | 765 | 747,500 |
| 2013/03/27 | 760 | 774 | 760 | 774 | 467,500 |
| 2013/03/26 | 756 | 762 | 749 | 758 | 656,500 |
| 2013/03/25 | 747 | 777 | 747 | 771 | 685,000 |
| 2013/03/22 | 762 | 763 | 744 | 744 | 857,500 |
| 2013/03/21 | 720 | 777 | 720 | 773 | 1,669,500 |
| 2013/03/19 | 683 | 707 | 683 | 706 | 653,500 |
| 2013/03/18 | 680 | 683 | 671 | 677 | 375,500 |
| 2013/03/15 | 670 | 693 | 670 | 690 | 659,000 |
| 2013/03/14 | 676 | 680 | 661 | 669 | 579,500 |
| 2013/03/13 | 674 | 680 | 670 | 674 | 396,000 |
| 2013/03/12 | 700 | 701 | 672 | 673 | 733,000 |
| 2013/03/11 | 684 | 706 | 682 | 697 | 553,500 |
| 2013/03/08 | 672 | 685 | 671 | 680 | 591,000 |
| 2013/03/07 | 695 | 696 | 670 | 670 | 532,000 |
| 2013/03/06 | 694 | 696 | 685 | 694 | 299,000 |
| 2013/03/05 | 690 | 696 | 686 | 689 | 424,500 |
| 2013/03/04 | 704 | 709 | 690 | 690 | 700,000 |
| 2013/03/01 | 675 | 693 | 671 | 690 | 570,000 |
| 2013/02/28 | 698 | 698 | 675 | 678 | 643,500 |
| 2013/02/27 | 688 | 691 | 677 | 678 | 609,000 |
| 2013/02/26 | 686 | 696 | 676 | 687 | 1,115,500 |
| 2013/02/25 | 668 | 706 | 668 | 703 | 1,422,000 |
| 2013/02/22 | 631 | 654 | 628 | 643 | 1,186,000 |
| 2013/02/21 | 623 | 624 | 605 | 621 | 566,500 |
| 2013/02/20 | 630 | 634 | 620 | 632 | 547,000 |
| 2013/02/19 | 632 | 633 | 623 | 626 | 359,500 |
| 2013/02/18 | 639 | 647 | 626 | 630 | 689,000 |
| 2013/02/15 | 629 | 629 | 610 | 620 | 779,500 |
| 2013/02/14 | 605 | 635 | 600 | 631 | 1,391,500 |
| 2013/02/13 | 610 | 635 | 582 | 596 | 2,159,500 |
| 2013/02/12 | 579 | 592 | 578 | 580 | 458,500 |
| 2013/02/08 | 566 | 578 | 565 | 569 | 399,500 |
| 2013/02/07 | 584 | 589 | 575 | 578 | 463,500 |
| 2013/02/06 | 583 | 591 | 580 | 588 | 560,500 |
| 2013/02/05 | 591 | 598 | 572 | 572 | 835,500 |
| 2013/02/04 | 605 | 608 | 602 | 605 | 333,000 |
| 2013/02/01 | 607 | 611 | 602 | 605 | 318,500 |
| 2013/01/31 | 615 | 617 | 598 | 610 | 314,000 |
| 2013/01/30 | 599 | 616 | 597 | 615 | 313,000 |
| 2013/01/29 | 599 | 602 | 594 | 595 | 239,500 |
| 2013/01/28 | 610 | 610 | 596 | 596 | 332,500 |
| 2013/01/25 | 611 | 613 | 600 | 607 | 575,500 |
| 2013/01/24 | 584 | 609 | 580 | 605 | 580,000 |
| 2013/01/23 | 587 | 589 | 581 | 583 | 390,500 |
| 2013/01/22 | 597 | 606 | 577 | 595 | 561,000 |
| 2013/01/21 | 600 | 602 | 585 | 597 | 442,500 |
| 2013/01/18 | 582 | 598 | 582 | 597 | 668,500 |
| 2013/01/17 | 565 | 574 | 553 | 565 | 464,500 |
| 2013/01/16 | 583 | 585 | 560 | 562 | 378,500 |
| 2013/01/15 | 583 | 593 | 578 | 581 | 398,500 |
| 2013/01/11 | 592 | 594 | 580 | 584 | 275,000 |
| 2013/01/10 | 580 | 587 | 577 | 585 | 289,500 |
| 2013/01/09 | 566 | 582 | 563 | 576 | 523,000 |
| 2013/01/08 | 587 | 587 | 551 | 560 | 618,000 |
| 2013/01/07 | 599 | 602 | 583 | 587 | 619,500 |
| 2013/01/04 | 581 | 592 | 579 | 589 | 470,500 |