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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,710 | 6,710 | 6,590 | 6,660 | 440,800 |
| 2019/12/27 | 6,770 | 6,770 | 6,680 | 6,710 | 441,500 |
| 2019/12/26 | 6,710 | 6,750 | 6,670 | 6,700 | 558,600 |
| 2019/12/25 | 6,600 | 6,740 | 6,590 | 6,710 | 568,700 |
| 2019/12/24 | 6,550 | 6,680 | 6,500 | 6,630 | 609,400 |
| 2019/12/23 | 6,550 | 6,560 | 6,460 | 6,500 | 457,200 |
| 2019/12/20 | 6,550 | 6,580 | 6,460 | 6,480 | 1,048,200 |
| 2019/12/19 | 6,530 | 6,690 | 6,470 | 6,650 | 1,840,600 |
| 2019/12/18 | 6,660 | 6,670 | 6,480 | 6,520 | 787,800 |
| 2019/12/17 | 6,680 | 6,690 | 6,580 | 6,660 | 621,600 |
| 2019/12/16 | 6,590 | 6,730 | 6,570 | 6,680 | 611,400 |
| 2019/12/13 | 6,640 | 6,690 | 6,610 | 6,660 | 886,500 |
| 2019/12/12 | 6,560 | 6,560 | 6,470 | 6,470 | 438,700 |
| 2019/12/11 | 6,590 | 6,590 | 6,480 | 6,510 | 454,600 |
| 2019/12/10 | 6,550 | 6,630 | 6,520 | 6,590 | 338,100 |
| 2019/12/09 | 6,670 | 6,690 | 6,570 | 6,630 | 384,800 |
| 2019/12/06 | 6,620 | 6,650 | 6,580 | 6,600 | 412,700 |
| 2019/12/05 | 6,590 | 6,650 | 6,510 | 6,620 | 632,300 |
| 2019/12/04 | 6,530 | 6,550 | 6,480 | 6,530 | 544,600 |
| 2019/12/03 | 6,510 | 6,630 | 6,460 | 6,620 | 734,500 |
| 2019/12/02 | 6,430 | 6,620 | 6,420 | 6,590 | 1,144,600 |
| 2019/11/29 | 6,400 | 6,420 | 6,340 | 6,370 | 607,200 |
| 2019/11/28 | 6,350 | 6,410 | 6,320 | 6,380 | 674,100 |
| 2019/11/27 | 6,390 | 6,440 | 6,360 | 6,380 | 537,000 |
| 2019/11/26 | 6,380 | 6,460 | 6,290 | 6,370 | 1,285,100 |
| 2019/11/25 | 6,160 | 6,290 | 6,160 | 6,280 | 529,500 |
| 2019/11/22 | 6,070 | 6,220 | 6,070 | 6,140 | 734,700 |
| 2019/11/21 | 6,070 | 6,110 | 5,960 | 6,010 | 721,300 |
| 2019/11/20 | 6,150 | 6,200 | 6,090 | 6,140 | 456,000 |
| 2019/11/19 | 6,280 | 6,290 | 6,170 | 6,200 | 385,400 |
| 2019/11/18 | 6,220 | 6,320 | 6,200 | 6,270 | 588,000 |
| 2019/11/15 | 6,160 | 6,270 | 6,110 | 6,230 | 609,500 |
| 2019/11/14 | 6,290 | 6,310 | 6,160 | 6,200 | 949,000 |
| 2019/11/13 | 6,200 | 6,300 | 6,160 | 6,240 | 1,134,000 |
| 2019/11/12 | 6,100 | 6,320 | 6,090 | 6,280 | 2,803,900 |
| 2019/11/11 | 5,970 | 6,020 | 5,810 | 6,000 | 1,462,500 |
| 2019/11/08 | 6,070 | 6,070 | 5,980 | 6,010 | 844,500 |
| 2019/11/07 | 5,970 | 6,020 | 5,970 | 6,020 | 586,000 |
| 2019/11/06 | 6,080 | 6,130 | 5,970 | 6,000 | 856,300 |
| 2019/11/05 | 5,990 | 6,060 | 5,970 | 6,010 | 1,316,300 |
| 2019/11/01 | 5,670 | 5,810 | 5,660 | 5,790 | 425,100 |
| 2019/10/31 | 5,800 | 5,820 | 5,730 | 5,810 | 603,700 |
| 2019/10/30 | 5,910 | 5,910 | 5,770 | 5,790 | 956,200 |
| 2019/10/29 | 5,900 | 5,910 | 5,800 | 5,900 | 764,800 |
| 2019/10/28 | 5,960 | 5,980 | 5,850 | 5,870 | 827,200 |
| 2019/10/25 | 5,760 | 5,870 | 5,740 | 5,860 | 734,400 |
| 2019/10/24 | 5,710 | 5,740 | 5,660 | 5,710 | 592,300 |
| 2019/10/23 | 5,550 | 5,770 | 5,550 | 5,710 | 1,073,600 |
| 2019/10/21 | 5,880 | 5,890 | 5,800 | 5,840 | 379,400 |
| 2019/10/18 | 5,880 | 5,930 | 5,860 | 5,880 | 586,900 |
| 2019/10/17 | 5,790 | 5,860 | 5,770 | 5,820 | 391,400 |
| 2019/10/16 | 5,840 | 5,910 | 5,820 | 5,840 | 730,500 |
| 2019/10/15 | 5,770 | 5,820 | 5,730 | 5,750 | 848,800 |
| 2019/10/11 | 5,610 | 5,620 | 5,500 | 5,590 | 682,400 |
| 2019/10/10 | 5,580 | 5,590 | 5,480 | 5,590 | 700,900 |
| 2019/10/09 | 5,610 | 5,640 | 5,550 | 5,620 | 533,600 |
| 2019/10/08 | 5,570 | 5,700 | 5,560 | 5,680 | 709,900 |
| 2019/10/07 | 5,580 | 5,690 | 5,570 | 5,600 | 660,600 |
| 2019/10/04 | 5,450 | 5,600 | 5,430 | 5,560 | 716,600 |
| 2019/10/03 | 5,380 | 5,480 | 5,360 | 5,480 | 645,900 |
| 2019/10/02 | 5,530 | 5,560 | 5,480 | 5,550 | 410,100 |
| 2019/10/01 | 5,600 | 5,640 | 5,590 | 5,620 | 394,300 |
| 2019/09/30 | 5,530 | 5,650 | 5,520 | 5,570 | 761,800 |
| 2019/09/27 | 5,480 | 5,530 | 5,440 | 5,530 | 856,600 |
| 2019/09/26 | 5,590 | 5,590 | 5,400 | 5,420 | 851,500 |
| 2019/09/25 | 5,490 | 5,510 | 5,340 | 5,420 | 949,300 |
| 2019/09/24 | 5,620 | 5,660 | 5,520 | 5,540 | 824,500 |
| 2019/09/20 | 5,650 | 5,660 | 5,590 | 5,660 | 792,000 |
| 2019/09/19 | 5,610 | 5,670 | 5,610 | 5,650 | 707,400 |
| 2019/09/18 | 5,570 | 5,680 | 5,560 | 5,620 | 871,500 |
| 2019/09/17 | 5,510 | 5,570 | 5,460 | 5,530 | 552,100 |
| 2019/09/13 | 5,480 | 5,510 | 5,410 | 5,490 | 817,000 |
| 2019/09/12 | 5,410 | 5,460 | 5,380 | 5,420 | 757,700 |
| 2019/09/11 | 5,350 | 5,410 | 5,320 | 5,340 | 848,600 |
| 2019/09/10 | 5,240 | 5,290 | 5,210 | 5,270 | 750,000 |
| 2019/09/09 | 5,100 | 5,180 | 5,100 | 5,170 | 396,800 |
| 2019/09/06 | 5,180 | 5,220 | 5,110 | 5,140 | 607,800 |
| 2019/09/05 | 4,995 | 5,170 | 4,980 | 5,080 | 1,418,300 |
| 2019/09/04 | 4,950 | 4,950 | 4,840 | 4,875 | 825,300 |
| 2019/09/03 | 4,985 | 5,010 | 4,980 | 4,995 | 487,100 |
| 2019/09/02 | 5,030 | 5,040 | 4,965 | 5,000 | 478,200 |
| 2019/08/30 | 5,000 | 5,030 | 4,975 | 5,020 | 490,000 |
| 2019/08/29 | 4,940 | 4,975 | 4,915 | 4,950 | 444,300 |
| 2019/08/28 | 4,935 | 4,985 | 4,930 | 4,955 | 671,500 |
| 2019/08/27 | 4,925 | 4,995 | 4,910 | 4,940 | 496,600 |
| 2019/08/26 | 4,820 | 4,880 | 4,805 | 4,870 | 748,400 |
| 2019/08/23 | 5,040 | 5,050 | 4,990 | 4,995 | 364,200 |
| 2019/08/22 | 5,040 | 5,070 | 4,970 | 5,030 | 620,300 |
| 2019/08/21 | 4,975 | 5,050 | 4,930 | 5,030 | 941,900 |
| 2019/08/20 | 4,860 | 5,040 | 4,860 | 5,020 | 1,560,500 |
| 2019/08/19 | 4,745 | 4,865 | 4,740 | 4,795 | 1,089,800 |
| 2019/08/16 | 4,630 | 4,700 | 4,560 | 4,675 | 879,800 |
| 2019/08/15 | 4,615 | 4,715 | 4,560 | 4,660 | 1,041,100 |
| 2019/08/14 | 4,940 | 4,975 | 4,655 | 4,710 | 1,661,000 |
| 2019/08/13 | 4,815 | 4,815 | 4,615 | 4,800 | 2,188,900 |
| 2019/08/09 | 4,900 | 5,130 | 4,880 | 4,925 | 2,480,300 |
| 2019/08/08 | 5,240 | 5,280 | 5,190 | 5,210 | 598,600 |
| 2019/08/07 | 5,250 | 5,330 | 5,210 | 5,260 | 818,200 |
| 2019/08/06 | 4,950 | 5,250 | 4,910 | 5,240 | 1,144,500 |
| 2019/08/05 | 5,290 | 5,310 | 5,130 | 5,250 | 1,224,700 |
| 2019/08/02 | 5,540 | 5,540 | 5,350 | 5,390 | 1,735,000 |
| 2019/08/01 | 5,510 | 5,750 | 5,490 | 5,710 | 1,778,400 |
| 2019/07/31 | 6,060 | 6,070 | 5,950 | 6,010 | 549,400 |
| 2019/07/30 | 6,070 | 6,170 | 6,070 | 6,100 | 479,200 |
| 2019/07/29 | 6,170 | 6,190 | 6,080 | 6,100 | 405,700 |
| 2019/07/26 | 6,150 | 6,160 | 6,080 | 6,130 | 625,600 |
| 2019/07/25 | 6,000 | 6,160 | 5,990 | 6,150 | 783,700 |
| 2019/07/24 | 5,970 | 5,980 | 5,900 | 5,940 | 881,500 |
| 2019/07/23 | 5,840 | 5,960 | 5,840 | 5,910 | 613,500 |
| 2019/07/22 | 5,900 | 5,910 | 5,850 | 5,860 | 407,000 |
| 2019/07/19 | 5,790 | 5,950 | 5,790 | 5,940 | 632,400 |
| 2019/07/18 | 5,820 | 5,850 | 5,740 | 5,760 | 619,800 |
| 2019/07/17 | 5,840 | 5,910 | 5,820 | 5,880 | 542,500 |
| 2019/07/16 | 5,830 | 5,890 | 5,820 | 5,850 | 519,600 |
| 2019/07/12 | 5,960 | 5,970 | 5,840 | 5,870 | 766,100 |
| 2019/07/11 | 5,920 | 5,950 | 5,840 | 5,910 | 642,500 |
| 2019/07/10 | 5,970 | 5,990 | 5,920 | 5,950 | 507,400 |
| 2019/07/09 | 6,070 | 6,080 | 5,960 | 5,990 | 499,500 |
| 2019/07/08 | 6,080 | 6,110 | 6,000 | 6,080 | 486,800 |
| 2019/07/05 | 6,110 | 6,160 | 6,090 | 6,160 | 458,300 |
| 2019/07/04 | 6,140 | 6,140 | 6,090 | 6,140 | 403,000 |
| 2019/07/03 | 6,230 | 6,230 | 6,080 | 6,120 | 753,600 |
| 2019/07/02 | 6,240 | 6,300 | 6,200 | 6,280 | 1,230,200 |
| 2019/07/01 | 6,230 | 6,270 | 6,130 | 6,180 | 817,200 |
| 2019/06/28 | 6,030 | 6,070 | 5,950 | 6,050 | 833,600 |
| 2019/06/27 | 6,030 | 6,120 | 6,030 | 6,090 | 917,700 |
| 2019/06/26 | 5,920 | 5,960 | 5,880 | 5,940 | 634,200 |
| 2019/06/25 | 5,880 | 6,080 | 5,870 | 5,970 | 1,106,300 |
| 2019/06/24 | 5,860 | 5,920 | 5,810 | 5,900 | 580,100 |
| 2019/06/21 | 6,000 | 6,050 | 5,830 | 5,850 | 1,365,300 |
| 2019/06/20 | 5,930 | 5,950 | 5,780 | 5,930 | 784,200 |
| 2019/06/19 | 5,850 | 5,900 | 5,810 | 5,890 | 834,700 |
| 2019/06/18 | 5,690 | 5,760 | 5,600 | 5,630 | 802,100 |
| 2019/06/17 | 5,780 | 5,780 | 5,680 | 5,760 | 641,500 |
| 2019/06/14 | 5,750 | 5,840 | 5,730 | 5,810 | 652,300 |
| 2019/06/13 | 5,720 | 5,770 | 5,650 | 5,750 | 942,300 |
| 2019/06/12 | 5,920 | 6,000 | 5,880 | 5,880 | 915,200 |
| 2019/06/11 | 5,850 | 5,920 | 5,810 | 5,890 | 831,700 |
| 2019/06/10 | 5,800 | 5,830 | 5,720 | 5,810 | 1,010,600 |
| 2019/06/07 | 5,690 | 5,700 | 5,540 | 5,670 | 896,700 |
| 2019/06/06 | 5,670 | 5,690 | 5,550 | 5,550 | 1,011,600 |
| 2019/06/05 | 5,550 | 5,650 | 5,510 | 5,610 | 1,252,100 |
| 2019/06/04 | 5,240 | 5,400 | 5,210 | 5,390 | 907,800 |
| 2019/06/03 | 5,310 | 5,330 | 5,210 | 5,290 | 985,300 |
| 2019/05/31 | 5,500 | 5,530 | 5,430 | 5,470 | 1,157,100 |
| 2019/05/30 | 5,410 | 5,520 | 5,400 | 5,510 | 1,133,900 |
| 2019/05/29 | 5,420 | 5,490 | 5,350 | 5,410 | 1,289,700 |
| 2019/05/28 | 5,330 | 5,420 | 5,310 | 5,420 | 958,700 |
| 2019/05/27 | 5,300 | 5,330 | 5,260 | 5,300 | 558,500 |
| 2019/05/24 | 5,230 | 5,390 | 5,230 | 5,330 | 1,360,400 |
| 2019/05/23 | 5,410 | 5,440 | 5,280 | 5,330 | 1,184,800 |
| 2019/05/22 | 5,560 | 5,580 | 5,430 | 5,480 | 1,235,700 |
| 2019/05/21 | 5,480 | 5,510 | 5,270 | 5,410 | 2,082,300 |
| 2019/05/20 | 5,810 | 5,810 | 5,460 | 5,490 | 1,612,300 |
| 2019/05/17 | 5,850 | 5,850 | 5,760 | 5,820 | 1,231,400 |
| 2019/05/16 | 5,840 | 5,840 | 5,690 | 5,750 | 1,138,400 |
| 2019/05/15 | 5,860 | 5,870 | 5,540 | 5,780 | 2,039,800 |
| 2019/05/14 | 5,760 | 5,930 | 5,700 | 5,890 | 1,825,700 |
| 2019/05/13 | 6,040 | 6,100 | 5,980 | 6,050 | 1,448,300 |
| 2019/05/10 | 6,230 | 6,400 | 6,210 | 6,340 | 1,049,400 |
| 2019/05/09 | 6,330 | 6,420 | 6,280 | 6,280 | 989,500 |
| 2019/05/08 | 6,260 | 6,420 | 6,180 | 6,360 | 1,400,400 |
| 2019/05/07 | 6,530 | 6,580 | 6,380 | 6,420 | 1,614,600 |
| 2019/04/26 | 6,710 | 6,790 | 6,630 | 6,780 | 776,900 |
| 2019/04/25 | 6,730 | 6,840 | 6,640 | 6,770 | 1,054,700 |
| 2019/04/24 | 6,770 | 6,890 | 6,770 | 6,810 | 885,500 |
| 2019/04/23 | 6,730 | 6,830 | 6,670 | 6,820 | 1,234,400 |
| 2019/04/22 | 6,780 | 6,790 | 6,690 | 6,700 | 573,700 |
| 2019/04/19 | 6,790 | 6,800 | 6,710 | 6,790 | 737,000 |
| 2019/04/18 | 6,830 | 6,850 | 6,680 | 6,720 | 1,049,700 |
| 2019/04/17 | 6,730 | 6,820 | 6,700 | 6,800 | 1,322,800 |
| 2019/04/16 | 6,590 | 6,670 | 6,560 | 6,670 | 1,049,500 |
| 2019/04/15 | 6,430 | 6,570 | 6,390 | 6,560 | 1,352,100 |
| 2019/04/12 | 6,340 | 6,350 | 6,220 | 6,330 | 929,600 |
| 2019/04/11 | 6,270 | 6,330 | 6,250 | 6,260 | 975,500 |
| 2019/04/10 | 6,250 | 6,350 | 6,210 | 6,320 | 951,700 |
| 2019/04/09 | 6,330 | 6,400 | 6,300 | 6,350 | 923,700 |
| 2019/04/08 | 6,490 | 6,500 | 6,310 | 6,350 | 1,065,000 |
| 2019/04/05 | 6,350 | 6,490 | 6,340 | 6,430 | 1,108,500 |
| 2019/04/04 | 6,430 | 6,500 | 6,310 | 6,320 | 1,485,700 |
| 2019/04/03 | 6,020 | 6,300 | 6,020 | 6,260 | 2,372,000 |
| 2019/04/02 | 5,940 | 6,040 | 5,920 | 5,960 | 1,396,100 |
| 2019/04/01 | 5,840 | 5,950 | 5,800 | 5,840 | 1,200,600 |
| 2019/03/29 | 5,760 | 5,770 | 5,700 | 5,760 | 612,000 |
| 2019/03/28 | 5,630 | 5,750 | 5,610 | 5,740 | 847,700 |
| 2019/03/27 | 5,710 | 5,720 | 5,600 | 5,710 | 891,200 |
| 2019/03/26 | 5,730 | 5,740 | 5,610 | 5,730 | 1,003,600 |
| 2019/03/25 | 5,640 | 5,680 | 5,540 | 5,640 | 1,142,400 |
| 2019/03/22 | 5,790 | 5,930 | 5,760 | 5,880 | 1,504,500 |
| 2019/03/20 | 5,610 | 5,700 | 5,570 | 5,700 | 571,500 |
| 2019/03/19 | 5,590 | 5,690 | 5,520 | 5,670 | 802,100 |
| 2019/03/18 | 5,630 | 5,640 | 5,530 | 5,620 | 559,200 |
| 2019/03/15 | 5,440 | 5,570 | 5,440 | 5,570 | 978,800 |
| 2019/03/14 | 5,550 | 5,610 | 5,440 | 5,440 | 953,100 |
| 2019/03/13 | 5,420 | 5,550 | 5,410 | 5,460 | 1,069,200 |
| 2019/03/12 | 5,370 | 5,520 | 5,360 | 5,470 | 1,076,000 |
| 2019/03/11 | 5,180 | 5,270 | 5,080 | 5,230 | 719,500 |
| 2019/03/08 | 5,250 | 5,290 | 5,160 | 5,230 | 1,053,900 |
| 2019/03/07 | 5,410 | 5,410 | 5,300 | 5,350 | 982,600 |
| 2019/03/06 | 5,420 | 5,520 | 5,390 | 5,480 | 878,900 |
| 2019/03/05 | 5,450 | 5,510 | 5,380 | 5,410 | 878,700 |
| 2019/03/04 | 5,610 | 5,660 | 5,530 | 5,550 | 950,700 |
| 2019/03/01 | 5,480 | 5,620 | 5,480 | 5,560 | 800,800 |
| 2019/02/28 | 5,510 | 5,560 | 5,450 | 5,460 | 895,300 |
| 2019/02/27 | 5,710 | 5,720 | 5,510 | 5,530 | 1,234,900 |
| 2019/02/26 | 5,790 | 5,840 | 5,690 | 5,760 | 710,400 |
| 2019/02/25 | 5,740 | 5,820 | 5,720 | 5,760 | 607,200 |
| 2019/02/22 | 5,540 | 5,670 | 5,500 | 5,650 | 501,300 |
| 2019/02/21 | 5,680 | 5,700 | 5,490 | 5,610 | 762,200 |
| 2019/02/20 | 5,650 | 5,680 | 5,590 | 5,640 | 759,200 |
| 2019/02/19 | 5,740 | 5,790 | 5,630 | 5,670 | 854,500 |
| 2019/02/18 | 5,900 | 5,900 | 5,760 | 5,790 | 1,034,100 |
| 2019/02/15 | 5,730 | 5,760 | 5,650 | 5,710 | 613,100 |
| 2019/02/14 | 5,840 | 5,880 | 5,770 | 5,790 | 790,800 |
| 2019/02/13 | 5,690 | 5,920 | 5,670 | 5,860 | 1,676,200 |
| 2019/02/12 | 5,560 | 5,720 | 5,500 | 5,600 | 1,583,600 |
| 2019/02/08 | 5,460 | 5,510 | 5,310 | 5,340 | 1,001,200 |
| 2019/02/07 | 5,610 | 5,680 | 5,530 | 5,580 | 675,300 |
| 2019/02/06 | 5,670 | 5,700 | 5,600 | 5,640 | 678,900 |
| 2019/02/05 | 5,640 | 5,720 | 5,620 | 5,680 | 920,400 |
| 2019/02/04 | 5,470 | 5,590 | 5,450 | 5,570 | 591,200 |
| 2019/02/01 | 5,440 | 5,540 | 5,420 | 5,440 | 813,300 |
| 2019/01/31 | 5,450 | 5,540 | 5,410 | 5,440 | 896,500 |
| 2019/01/30 | 5,330 | 5,380 | 5,260 | 5,310 | 1,040,900 |
| 2019/01/29 | 5,310 | 5,320 | 5,140 | 5,230 | 1,022,200 |
| 2019/01/28 | 5,400 | 5,490 | 5,340 | 5,390 | 706,200 |
| 2019/01/25 | 5,170 | 5,430 | 5,160 | 5,420 | 1,389,600 |
| 2019/01/24 | 5,130 | 5,220 | 5,100 | 5,130 | 677,400 |
| 2019/01/23 | 5,140 | 5,220 | 5,080 | 5,160 | 673,900 |
| 2019/01/22 | 5,270 | 5,310 | 5,180 | 5,210 | 678,000 |
| 2019/01/21 | 5,300 | 5,370 | 5,240 | 5,270 | 1,101,900 |
| 2019/01/18 | 5,060 | 5,230 | 4,990 | 5,150 | 1,027,500 |
| 2019/01/17 | 5,030 | 5,100 | 5,010 | 5,040 | 678,700 |
| 2019/01/16 | 5,010 | 5,100 | 4,965 | 5,030 | 820,400 |
| 2019/01/15 | 4,900 | 5,070 | 4,830 | 5,020 | 1,181,500 |
| 2019/01/11 | 4,935 | 5,030 | 4,895 | 4,940 | 996,300 |
| 2019/01/10 | 4,975 | 5,020 | 4,765 | 4,815 | 1,275,700 |
| 2019/01/09 | 5,060 | 5,070 | 4,970 | 5,020 | 753,600 |
| 2019/01/08 | 4,915 | 5,070 | 4,905 | 4,985 | 973,600 |
| 2019/01/07 | 4,885 | 4,980 | 4,840 | 4,905 | 1,730,500 |
| 2019/01/04 | 4,800 | 4,835 | 4,630 | 4,675 | 1,953,100 |