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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,363 | 1,375 | 1,355 | 1,356 | 382,200 |
| 2014/12/29 | 1,398 | 1,403 | 1,351 | 1,369 | 609,000 |
| 2014/12/26 | 1,355 | 1,388 | 1,355 | 1,385 | 391,700 |
| 2014/12/25 | 1,365 | 1,373 | 1,355 | 1,362 | 237,300 |
| 2014/12/24 | 1,374 | 1,383 | 1,361 | 1,365 | 338,400 |
| 2014/12/22 | 1,353 | 1,364 | 1,347 | 1,362 | 400,300 |
| 2014/12/19 | 1,367 | 1,376 | 1,341 | 1,353 | 613,200 |
| 2014/12/18 | 1,318 | 1,345 | 1,318 | 1,326 | 534,700 |
| 2014/12/17 | 1,259 | 1,306 | 1,258 | 1,299 | 792,300 |
| 2014/12/16 | 1,291 | 1,298 | 1,258 | 1,260 | 1,037,900 |
| 2014/12/15 | 1,349 | 1,350 | 1,322 | 1,325 | 338,000 |
| 2014/12/12 | 1,332 | 1,382 | 1,332 | 1,357 | 1,022,800 |
| 2014/12/11 | 1,325 | 1,361 | 1,325 | 1,345 | 832,200 |
| 2014/12/10 | 1,371 | 1,382 | 1,355 | 1,362 | 586,000 |
| 2014/12/09 | 1,396 | 1,427 | 1,386 | 1,404 | 672,600 |
| 2014/12/08 | 1,463 | 1,463 | 1,413 | 1,416 | 857,300 |
| 2014/12/05 | 1,380 | 1,436 | 1,380 | 1,434 | 2,054,500 |
| 2014/12/04 | 1,333 | 1,367 | 1,326 | 1,367 | 1,074,200 |
| 2014/12/03 | 1,315 | 1,331 | 1,303 | 1,321 | 782,400 |
| 2014/12/02 | 1,295 | 1,313 | 1,282 | 1,311 | 649,100 |
| 2014/12/01 | 1,252 | 1,293 | 1,242 | 1,292 | 705,600 |
| 2014/11/28 | 1,256 | 1,271 | 1,245 | 1,256 | 901,100 |
| 2014/11/27 | 1,273 | 1,276 | 1,260 | 1,264 | 497,900 |
| 2014/11/26 | 1,284 | 1,295 | 1,277 | 1,279 | 548,400 |
| 2014/11/25 | 1,285 | 1,298 | 1,272 | 1,284 | 1,064,200 |
| 2014/11/21 | 1,279 | 1,298 | 1,262 | 1,298 | 793,800 |
| 2014/11/20 | 1,280 | 1,285 | 1,261 | 1,271 | 391,900 |
| 2014/11/19 | 1,264 | 1,292 | 1,264 | 1,285 | 558,200 |
| 2014/11/18 | 1,263 | 1,277 | 1,254 | 1,273 | 587,600 |
| 2014/11/17 | 1,291 | 1,295 | 1,260 | 1,262 | 472,600 |
| 2014/11/14 | 1,315 | 1,315 | 1,277 | 1,300 | 588,100 |
| 2014/11/13 | 1,286 | 1,303 | 1,276 | 1,297 | 704,900 |
| 2014/11/12 | 1,295 | 1,317 | 1,277 | 1,287 | 895,300 |
| 2014/11/11 | 1,295 | 1,309 | 1,285 | 1,309 | 460,700 |
| 2014/11/10 | 1,280 | 1,296 | 1,272 | 1,293 | 528,300 |
| 2014/11/07 | 1,269 | 1,286 | 1,263 | 1,282 | 519,400 |
| 2014/11/06 | 1,271 | 1,288 | 1,261 | 1,262 | 746,300 |
| 2014/11/05 | 1,286 | 1,292 | 1,252 | 1,271 | 835,500 |
| 2014/11/04 | 1,320 | 1,328 | 1,280 | 1,287 | 1,399,500 |
| 2014/10/31 | 1,236 | 1,281 | 1,223 | 1,268 | 3,032,300 |
| 2014/10/30 | 1,119 | 1,126 | 1,104 | 1,116 | 1,016,000 |
| 2014/10/29 | 1,134 | 1,134 | 1,108 | 1,116 | 613,400 |
| 2014/10/28 | 1,120 | 1,123 | 1,103 | 1,117 | 459,300 |
| 2014/10/27 | 1,138 | 1,138 | 1,113 | 1,120 | 374,600 |
| 2014/10/24 | 1,120 | 1,141 | 1,120 | 1,130 | 741,900 |
| 2014/10/23 | 1,110 | 1,113 | 1,098 | 1,105 | 638,400 |
| 2014/10/22 | 1,101 | 1,118 | 1,096 | 1,113 | 722,000 |
| 2014/10/21 | 1,141 | 1,143 | 1,078 | 1,084 | 1,038,700 |
| 2014/10/20 | 1,124 | 1,147 | 1,121 | 1,141 | 727,200 |
| 2014/10/17 | 1,095 | 1,115 | 1,074 | 1,076 | 1,011,000 |
| 2014/10/16 | 1,098 | 1,107 | 1,088 | 1,090 | 810,800 |
| 2014/10/15 | 1,120 | 1,138 | 1,102 | 1,118 | 603,800 |
| 2014/10/14 | 1,110 | 1,123 | 1,099 | 1,110 | 1,077,200 |
| 2014/10/10 | 1,160 | 1,174 | 1,137 | 1,146 | 1,061,200 |
| 2014/10/09 | 1,227 | 1,231 | 1,185 | 1,190 | 1,549,400 |
| 2014/10/08 | 1,254 | 1,268 | 1,225 | 1,229 | 912,200 |
| 2014/10/07 | 1,307 | 1,312 | 1,285 | 1,292 | 714,500 |
| 2014/10/06 | 1,278 | 1,306 | 1,275 | 1,296 | 770,100 |
| 2014/10/03 | 1,248 | 1,275 | 1,248 | 1,261 | 500,300 |
| 2014/10/02 | 1,269 | 1,281 | 1,251 | 1,253 | 748,800 |
| 2014/10/01 | 1,292 | 1,317 | 1,292 | 1,299 | 657,900 |
| 2014/09/30 | 1,304 | 1,304 | 1,279 | 1,289 | 718,400 |
| 2014/09/29 | 1,311 | 1,314 | 1,301 | 1,307 | 433,200 |
| 2014/09/26 | 1,298 | 1,323 | 1,295 | 1,311 | 497,400 |
| 2014/09/25 | 1,328 | 1,332 | 1,313 | 1,332 | 728,900 |
| 2014/09/24 | 1,304 | 1,332 | 1,295 | 1,327 | 723,400 |
| 2014/09/22 | 1,340 | 1,348 | 1,312 | 1,328 | 742,200 |
| 2014/09/19 | 1,310 | 1,330 | 1,303 | 1,325 | 1,283,200 |
| 2014/09/18 | 1,304 | 1,329 | 1,299 | 1,313 | 1,192,200 |
| 2014/09/17 | 1,300 | 1,309 | 1,278 | 1,281 | 896,000 |
| 2014/09/16 | 1,279 | 1,311 | 1,268 | 1,301 | 1,830,700 |
| 2014/09/12 | 1,248 | 1,273 | 1,243 | 1,272 | 1,243,500 |
| 2014/09/11 | 1,248 | 1,248 | 1,221 | 1,236 | 752,000 |
| 2014/09/10 | 1,237 | 1,249 | 1,230 | 1,245 | 639,500 |
| 2014/09/09 | 1,218 | 1,241 | 1,217 | 1,232 | 712,200 |
| 2014/09/08 | 1,216 | 1,221 | 1,193 | 1,203 | 806,800 |
| 2014/09/05 | 1,218 | 1,220 | 1,180 | 1,202 | 1,233,800 |
| 2014/09/04 | 1,252 | 1,253 | 1,218 | 1,222 | 778,600 |
| 2014/09/03 | 1,268 | 1,274 | 1,252 | 1,256 | 384,400 |
| 2014/09/02 | 1,250 | 1,263 | 1,244 | 1,260 | 451,300 |
| 2014/09/01 | 1,233 | 1,261 | 1,227 | 1,245 | 456,400 |
| 2014/08/29 | 1,251 | 1,258 | 1,225 | 1,233 | 812,200 |
| 2014/08/28 | 1,255 | 1,266 | 1,252 | 1,255 | 439,600 |
| 2014/08/27 | 1,252 | 1,275 | 1,252 | 1,259 | 612,800 |
| 2014/08/26 | 1,255 | 1,262 | 1,246 | 1,247 | 326,700 |
| 2014/08/25 | 1,250 | 1,259 | 1,238 | 1,250 | 724,200 |
| 2014/08/22 | 1,272 | 1,279 | 1,246 | 1,251 | 1,108,000 |
| 2014/08/21 | 1,251 | 1,275 | 1,234 | 1,259 | 1,240,900 |
| 2014/08/20 | 1,285 | 1,294 | 1,254 | 1,260 | 747,600 |
| 2014/08/19 | 1,265 | 1,282 | 1,258 | 1,279 | 1,090,600 |
| 2014/08/18 | 1,240 | 1,264 | 1,238 | 1,252 | 899,300 |
| 2014/08/15 | 1,219 | 1,244 | 1,203 | 1,238 | 1,012,200 |
| 2014/08/14 | 1,220 | 1,220 | 1,197 | 1,204 | 1,434,700 |
| 2014/08/13 | 1,242 | 1,255 | 1,205 | 1,218 | 2,136,300 |
| 2014/08/12 | 1,294 | 1,318 | 1,244 | 1,253 | 1,661,600 |
| 2014/08/11 | 1,242 | 1,264 | 1,208 | 1,264 | 2,000,200 |
| 2014/08/08 | 1,381 | 1,392 | 1,340 | 1,352 | 615,900 |
| 2014/08/07 | 1,376 | 1,391 | 1,365 | 1,385 | 505,400 |
| 2014/08/06 | 1,379 | 1,383 | 1,365 | 1,372 | 449,300 |
| 2014/08/05 | 1,401 | 1,407 | 1,388 | 1,388 | 564,000 |
| 2014/08/04 | 1,415 | 1,422 | 1,398 | 1,407 | 515,000 |
| 2014/08/01 | 1,420 | 1,436 | 1,415 | 1,422 | 332,100 |
| 2014/07/31 | 1,451 | 1,455 | 1,435 | 1,438 | 502,500 |
| 2014/07/30 | 1,441 | 1,455 | 1,437 | 1,446 | 360,100 |
| 2014/07/29 | 1,452 | 1,455 | 1,427 | 1,437 | 479,900 |
| 2014/07/28 | 1,441 | 1,455 | 1,435 | 1,451 | 367,400 |
| 2014/07/25 | 1,422 | 1,453 | 1,422 | 1,442 | 457,500 |
| 2014/07/24 | 1,445 | 1,447 | 1,412 | 1,427 | 479,100 |
| 2014/07/23 | 1,441 | 1,464 | 1,441 | 1,447 | 443,400 |
| 2014/07/22 | 1,416 | 1,444 | 1,409 | 1,428 | 588,800 |
| 2014/07/18 | 1,410 | 1,410 | 1,392 | 1,398 | 388,300 |
| 2014/07/17 | 1,453 | 1,453 | 1,419 | 1,424 | 216,100 |
| 2014/07/16 | 1,442 | 1,452 | 1,430 | 1,444 | 316,100 |
| 2014/07/15 | 1,431 | 1,468 | 1,419 | 1,442 | 764,900 |
| 2014/07/14 | 1,406 | 1,432 | 1,401 | 1,429 | 386,300 |
| 2014/07/11 | 1,400 | 1,425 | 1,396 | 1,423 | 377,700 |
| 2014/07/10 | 1,450 | 1,459 | 1,423 | 1,423 | 611,900 |
| 2014/07/09 | 1,471 | 1,480 | 1,446 | 1,458 | 576,700 |
| 2014/07/08 | 1,461 | 1,500 | 1,446 | 1,486 | 678,700 |
| 2014/07/07 | 1,488 | 1,500 | 1,463 | 1,463 | 489,700 |
| 2014/07/04 | 1,482 | 1,492 | 1,465 | 1,491 | 562,300 |
| 2014/07/03 | 1,460 | 1,480 | 1,456 | 1,478 | 641,400 |
| 2014/07/02 | 1,450 | 1,475 | 1,444 | 1,445 | 534,400 |
| 2014/07/01 | 1,418 | 1,444 | 1,411 | 1,438 | 415,900 |
| 2014/06/30 | 1,428 | 1,432 | 1,410 | 1,420 | 278,600 |
| 2014/06/27 | 1,448 | 1,448 | 1,390 | 1,409 | 600,200 |
| 2014/06/26 | 1,444 | 1,482 | 1,441 | 1,462 | 946,400 |
| 2014/06/25 | 1,450 | 1,473 | 1,423 | 1,424 | 756,500 |
| 2014/06/24 | 1,430 | 1,456 | 1,419 | 1,451 | 976,900 |
| 2014/06/23 | 1,420 | 1,431 | 1,410 | 1,417 | 483,500 |
| 2014/06/20 | 1,409 | 1,418 | 1,398 | 1,410 | 633,800 |
| 2014/06/19 | 1,395 | 1,403 | 1,384 | 1,399 | 624,900 |
| 2014/06/18 | 1,382 | 1,405 | 1,371 | 1,399 | 457,600 |
| 2014/06/17 | 1,418 | 1,421 | 1,380 | 1,383 | 760,700 |
| 2014/06/16 | 1,401 | 1,435 | 1,395 | 1,414 | 1,041,200 |
| 2014/06/13 | 1,378 | 1,393 | 1,367 | 1,391 | 643,700 |
| 2014/06/12 | 1,355 | 1,399 | 1,352 | 1,386 | 426,000 |
| 2014/06/11 | 1,378 | 1,382 | 1,358 | 1,381 | 564,900 |
| 2014/06/10 | 1,406 | 1,415 | 1,385 | 1,386 | 570,500 |
| 2014/06/09 | 1,411 | 1,417 | 1,395 | 1,404 | 425,800 |
| 2014/06/06 | 1,390 | 1,405 | 1,377 | 1,400 | 529,600 |
| 2014/06/05 | 1,381 | 1,389 | 1,364 | 1,373 | 463,200 |
| 2014/06/04 | 1,382 | 1,390 | 1,355 | 1,381 | 764,000 |
| 2014/06/03 | 1,348 | 1,404 | 1,347 | 1,388 | 1,403,500 |
| 2014/06/02 | 1,330 | 1,337 | 1,292 | 1,325 | 1,235,400 |
| 2014/05/30 | 1,343 | 1,354 | 1,326 | 1,327 | 998,200 |
| 2014/05/29 | 1,355 | 1,371 | 1,346 | 1,353 | 763,600 |
| 2014/05/28 | 1,383 | 1,393 | 1,356 | 1,361 | 655,500 |
| 2014/05/27 | 1,365 | 1,389 | 1,362 | 1,368 | 887,800 |
| 2014/05/26 | 1,345 | 1,373 | 1,341 | 1,369 | 956,000 |
| 2014/05/23 | 1,320 | 1,350 | 1,317 | 1,332 | 1,038,700 |
| 2014/05/22 | 1,293 | 1,301 | 1,279 | 1,291 | 557,700 |
| 2014/05/21 | 1,250 | 1,290 | 1,244 | 1,285 | 886,700 |
| 2014/05/20 | 1,265 | 1,294 | 1,260 | 1,275 | 934,100 |
| 2014/05/19 | 1,297 | 1,303 | 1,241 | 1,245 | 728,100 |
| 2014/05/16 | 1,256 | 1,302 | 1,247 | 1,298 | 1,391,600 |
| 2014/05/15 | 1,248 | 1,285 | 1,222 | 1,283 | 1,738,300 |
| 2014/05/14 | 1,178 | 1,189 | 1,157 | 1,183 | 449,700 |
| 2014/05/13 | 1,173 | 1,188 | 1,154 | 1,162 | 449,000 |
| 2014/05/12 | 1,168 | 1,182 | 1,150 | 1,150 | 598,200 |
| 2014/05/09 | 1,175 | 1,193 | 1,163 | 1,179 | 505,700 |
| 2014/05/08 | 1,220 | 1,224 | 1,186 | 1,191 | 647,700 |
| 2014/05/07 | 1,235 | 1,238 | 1,213 | 1,218 | 759,500 |
| 2014/05/02 | 1,229 | 1,259 | 1,229 | 1,249 | 697,100 |
| 2014/05/01 | 1,176 | 1,227 | 1,176 | 1,225 | 456,000 |
| 2014/04/30 | 1,177 | 1,192 | 1,173 | 1,177 | 375,500 |
| 2014/04/28 | 1,200 | 1,200 | 1,171 | 1,176 | 312,600 |
| 2014/04/25 | 1,210 | 1,234 | 1,200 | 1,210 | 425,600 |
| 2014/04/24 | 1,220 | 1,223 | 1,192 | 1,203 | 349,300 |
| 2014/04/23 | 1,215 | 1,226 | 1,208 | 1,220 | 210,800 |
| 2014/04/22 | 1,225 | 1,227 | 1,195 | 1,195 | 384,400 |
| 2014/04/21 | 1,240 | 1,255 | 1,215 | 1,223 | 476,000 |
| 2014/04/18 | 1,225 | 1,241 | 1,221 | 1,233 | 392,200 |
| 2014/04/17 | 1,223 | 1,245 | 1,214 | 1,232 | 908,000 |
| 2014/04/16 | 1,175 | 1,212 | 1,173 | 1,208 | 478,500 |
| 2014/04/15 | 1,173 | 1,184 | 1,157 | 1,167 | 589,400 |
| 2014/04/14 | 1,184 | 1,190 | 1,154 | 1,155 | 742,700 |
| 2014/04/11 | 1,155 | 1,209 | 1,151 | 1,202 | 1,204,200 |
| 2014/04/10 | 1,182 | 1,195 | 1,171 | 1,185 | 966,900 |
| 2014/04/09 | 1,177 | 1,181 | 1,157 | 1,165 | 739,000 |
| 2014/04/08 | 1,234 | 1,239 | 1,189 | 1,192 | 924,500 |
| 2014/04/07 | 1,231 | 1,260 | 1,226 | 1,244 | 506,800 |
| 2014/04/04 | 1,275 | 1,276 | 1,241 | 1,258 | 1,268,100 |
| 2014/04/03 | 1,306 | 1,309 | 1,282 | 1,287 | 775,500 |
| 2014/04/02 | 1,308 | 1,329 | 1,288 | 1,305 | 1,269,700 |
| 2014/04/01 | 1,281 | 1,308 | 1,270 | 1,302 | 1,283,200 |
| 2014/03/31 | 1,288 | 1,299 | 1,238 | 1,276 | 1,180,000 |
| 2014/03/28 | 1,260 | 1,286 | 1,247 | 1,286 | 1,388,000 |
| 2014/03/27 | 1,249 | 1,279 | 1,201 | 1,278 | 1,748,500 |
| 2014/03/26 | 1,260 | 1,263 | 1,218 | 1,257 | 1,664,500 |
| 2014/03/25 | 1,305 | 1,318 | 1,251 | 1,281 | 1,271,000 |
| 2014/03/24 | 1,326 | 1,356 | 1,296 | 1,300 | 890,500 |
| 2014/03/20 | 1,369 | 1,384 | 1,329 | 1,329 | 591,000 |
| 2014/03/19 | 1,371 | 1,403 | 1,361 | 1,387 | 663,000 |
| 2014/03/18 | 1,376 | 1,379 | 1,349 | 1,355 | 410,500 |
| 2014/03/17 | 1,379 | 1,394 | 1,325 | 1,336 | 838,500 |
| 2014/03/14 | 1,386 | 1,439 | 1,376 | 1,384 | 1,213,500 |
| 2014/03/13 | 1,399 | 1,447 | 1,395 | 1,438 | 872,000 |
| 2014/03/12 | 1,447 | 1,447 | 1,401 | 1,402 | 905,500 |
| 2014/03/11 | 1,505 | 1,526 | 1,461 | 1,469 | 808,000 |
| 2014/03/10 | 1,447 | 1,507 | 1,447 | 1,501 | 1,297,000 |
| 2014/03/07 | 1,410 | 1,443 | 1,408 | 1,438 | 977,500 |
| 2014/03/06 | 1,389 | 1,402 | 1,368 | 1,397 | 507,000 |
| 2014/03/05 | 1,372 | 1,410 | 1,372 | 1,403 | 860,000 |
| 2014/03/04 | 1,340 | 1,353 | 1,325 | 1,351 | 275,000 |
| 2014/03/03 | 1,336 | 1,352 | 1,324 | 1,341 | 453,500 |
| 2014/02/28 | 1,375 | 1,375 | 1,347 | 1,363 | 369,000 |
| 2014/02/27 | 1,375 | 1,388 | 1,360 | 1,368 | 531,000 |
| 2014/02/26 | 1,394 | 1,406 | 1,375 | 1,378 | 709,000 |
| 2014/02/25 | 1,399 | 1,410 | 1,377 | 1,393 | 824,500 |
| 2014/02/24 | 1,379 | 1,409 | 1,373 | 1,388 | 870,000 |
| 2014/02/21 | 1,360 | 1,385 | 1,360 | 1,381 | 761,500 |
| 2014/02/20 | 1,381 | 1,422 | 1,351 | 1,359 | 1,254,000 |
| 2014/02/19 | 1,401 | 1,413 | 1,359 | 1,374 | 1,262,500 |
| 2014/02/18 | 1,354 | 1,434 | 1,350 | 1,416 | 2,064,000 |
| 2014/02/17 | 1,323 | 1,352 | 1,317 | 1,350 | 851,500 |
| 2014/02/14 | 1,320 | 1,349 | 1,295 | 1,320 | 1,092,000 |
| 2014/02/13 | 1,295 | 1,343 | 1,291 | 1,307 | 1,585,000 |
| 2014/02/12 | 1,260 | 1,264 | 1,238 | 1,259 | 379,500 |
| 2014/02/10 | 1,242 | 1,256 | 1,229 | 1,248 | 585,500 |
| 2014/02/07 | 1,206 | 1,217 | 1,187 | 1,213 | 481,000 |
| 2014/02/06 | 1,151 | 1,203 | 1,144 | 1,186 | 583,500 |
| 2014/02/05 | 1,140 | 1,172 | 1,140 | 1,153 | 550,500 |
| 2014/02/04 | 1,128 | 1,159 | 1,116 | 1,125 | 694,000 |
| 2014/02/03 | 1,203 | 1,215 | 1,182 | 1,183 | 466,000 |
| 2014/01/31 | 1,235 | 1,253 | 1,220 | 1,232 | 425,500 |
| 2014/01/30 | 1,231 | 1,246 | 1,231 | 1,245 | 427,000 |
| 2014/01/29 | 1,254 | 1,289 | 1,254 | 1,288 | 359,000 |
| 2014/01/28 | 1,230 | 1,260 | 1,230 | 1,231 | 327,500 |
| 2014/01/27 | 1,218 | 1,271 | 1,218 | 1,236 | 568,500 |
| 2014/01/24 | 1,261 | 1,277 | 1,240 | 1,274 | 527,500 |
| 2014/01/23 | 1,317 | 1,319 | 1,291 | 1,291 | 461,500 |
| 2014/01/22 | 1,299 | 1,313 | 1,291 | 1,311 | 310,500 |
| 2014/01/21 | 1,333 | 1,333 | 1,294 | 1,299 | 401,500 |
| 2014/01/20 | 1,302 | 1,335 | 1,286 | 1,331 | 620,500 |
| 2014/01/17 | 1,300 | 1,309 | 1,287 | 1,294 | 480,500 |
| 2014/01/16 | 1,327 | 1,329 | 1,295 | 1,300 | 488,500 |
| 2014/01/15 | 1,282 | 1,311 | 1,261 | 1,310 | 867,000 |
| 2014/01/14 | 1,294 | 1,294 | 1,267 | 1,271 | 596,500 |
| 2014/01/10 | 1,321 | 1,330 | 1,312 | 1,324 | 425,500 |
| 2014/01/09 | 1,337 | 1,344 | 1,310 | 1,322 | 492,000 |
| 2014/01/08 | 1,325 | 1,344 | 1,325 | 1,344 | 347,500 |
| 2014/01/07 | 1,326 | 1,336 | 1,307 | 1,312 | 380,500 |
| 2014/01/06 | 1,347 | 1,349 | 1,325 | 1,330 | 446,000 |