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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,410 | 9,500 | 9,350 | 9,400 | 308,400 |
| 2021/12/29 | 9,590 | 9,620 | 9,420 | 9,490 | 269,600 |
| 2021/12/28 | 9,530 | 9,690 | 9,530 | 9,680 | 303,900 |
| 2021/12/27 | 9,510 | 9,550 | 9,460 | 9,520 | 183,900 |
| 2021/12/24 | 9,560 | 9,610 | 9,500 | 9,600 | 269,500 |
| 2021/12/23 | 9,400 | 9,470 | 9,350 | 9,470 | 211,400 |
| 2021/12/22 | 9,490 | 9,500 | 9,290 | 9,310 | 307,400 |
| 2021/12/21 | 9,710 | 9,710 | 9,440 | 9,490 | 389,400 |
| 2021/12/20 | 9,690 | 9,750 | 9,540 | 9,540 | 309,200 |
| 2021/12/17 | 9,820 | 9,900 | 9,720 | 9,840 | 581,000 |
| 2021/12/16 | 9,960 | 10,000 | 9,830 | 9,890 | 288,400 |
| 2021/12/15 | 9,620 | 9,790 | 9,600 | 9,740 | 298,600 |
| 2021/12/14 | 9,660 | 9,700 | 9,560 | 9,600 | 250,200 |
| 2021/12/13 | 9,650 | 9,790 | 9,650 | 9,710 | 267,300 |
| 2021/12/10 | 9,650 | 9,650 | 9,510 | 9,580 | 290,200 |
| 2021/12/09 | 9,810 | 9,870 | 9,680 | 9,690 | 218,500 |
| 2021/12/08 | 9,890 | 9,930 | 9,770 | 9,810 | 374,400 |
| 2021/12/07 | 9,690 | 9,830 | 9,540 | 9,830 | 435,000 |
| 2021/12/06 | 9,570 | 9,640 | 9,470 | 9,540 | 223,200 |
| 2021/12/03 | 9,490 | 9,600 | 9,400 | 9,560 | 283,800 |
| 2021/12/02 | 9,470 | 9,630 | 9,400 | 9,540 | 603,300 |
| 2021/12/01 | 9,180 | 9,520 | 9,100 | 9,390 | 823,600 |
| 2021/11/30 | 9,350 | 9,380 | 9,080 | 9,090 | 644,500 |
| 2021/11/29 | 9,120 | 9,340 | 9,120 | 9,200 | 496,400 |
| 2021/11/26 | 9,580 | 9,600 | 9,340 | 9,370 | 480,100 |
| 2021/11/25 | 9,750 | 9,770 | 9,650 | 9,660 | 290,600 |
| 2021/11/24 | 9,820 | 9,930 | 9,650 | 9,680 | 543,500 |
| 2021/11/22 | 10,240 | 10,260 | 9,990 | 10,050 | 290,100 |
| 2021/11/19 | 9,990 | 10,130 | 9,900 | 10,080 | 325,500 |
| 2021/11/18 | 10,120 | 10,200 | 10,010 | 10,070 | 303,200 |
| 2021/11/17 | 10,110 | 10,110 | 9,930 | 10,070 | 233,600 |
| 2021/11/16 | 10,190 | 10,210 | 10,100 | 10,110 | 308,600 |
| 2021/11/15 | 10,040 | 10,250 | 10,010 | 10,190 | 687,400 |
| 2021/11/12 | 9,600 | 9,850 | 9,580 | 9,850 | 506,300 |
| 2021/11/11 | 9,650 | 9,740 | 9,590 | 9,590 | 568,700 |
| 2021/11/10 | 9,760 | 9,990 | 9,750 | 9,820 | 361,000 |
| 2021/11/09 | 9,750 | 10,040 | 9,750 | 9,830 | 616,600 |
| 2021/11/08 | 10,300 | 10,330 | 9,900 | 10,050 | 1,126,000 |
| 2021/11/05 | 11,000 | 11,070 | 10,790 | 10,890 | 330,900 |
| 2021/11/04 | 10,690 | 10,860 | 10,610 | 10,790 | 377,000 |
| 2021/11/02 | 10,620 | 10,670 | 10,540 | 10,590 | 240,400 |
| 2021/11/01 | 10,750 | 10,770 | 10,620 | 10,660 | 367,100 |
| 2021/10/29 | 10,490 | 10,590 | 10,360 | 10,450 | 310,000 |
| 2021/10/28 | 10,540 | 10,600 | 10,450 | 10,540 | 318,300 |
| 2021/10/27 | 10,490 | 10,540 | 10,420 | 10,530 | 241,400 |
| 2021/10/26 | 10,460 | 10,520 | 10,400 | 10,490 | 276,700 |
| 2021/10/25 | 10,220 | 10,420 | 10,220 | 10,360 | 207,300 |
| 2021/10/22 | 10,260 | 10,420 | 10,250 | 10,320 | 230,700 |
| 2021/10/21 | 10,200 | 10,440 | 10,200 | 10,320 | 260,500 |
| 2021/10/20 | 10,420 | 10,500 | 10,250 | 10,300 | 342,800 |
| 2021/10/19 | 10,120 | 10,330 | 10,100 | 10,300 | 348,900 |
| 2021/10/18 | 10,140 | 10,170 | 10,020 | 10,070 | 247,500 |
| 2021/10/15 | 9,930 | 10,160 | 9,910 | 10,130 | 382,400 |
| 2021/10/14 | 9,810 | 9,910 | 9,690 | 9,780 | 251,100 |
| 2021/10/13 | 9,790 | 9,940 | 9,630 | 9,670 | 410,600 |
| 2021/10/12 | 9,950 | 10,020 | 9,750 | 9,820 | 286,300 |
| 2021/10/11 | 9,800 | 10,000 | 9,700 | 9,940 | 306,200 |
| 2021/10/08 | 9,920 | 10,040 | 9,910 | 9,930 | 387,000 |
| 2021/10/07 | 9,840 | 9,980 | 9,750 | 9,770 | 289,300 |
| 2021/10/06 | 10,020 | 10,140 | 9,710 | 9,760 | 658,100 |
| 2021/10/05 | 9,960 | 9,960 | 9,650 | 9,760 | 442,200 |
| 2021/10/04 | 10,400 | 10,400 | 10,050 | 10,120 | 338,600 |
| 2021/10/01 | 10,500 | 10,510 | 10,220 | 10,290 | 328,400 |
| 2021/09/30 | 10,610 | 10,620 | 10,410 | 10,520 | 425,200 |
| 2021/09/29 | 10,750 | 10,790 | 10,540 | 10,640 | 486,300 |
| 2021/09/28 | 11,070 | 11,150 | 10,950 | 11,080 | 397,000 |
| 2021/09/27 | 11,260 | 11,310 | 11,110 | 11,160 | 328,600 |
| 2021/09/24 | 11,230 | 11,290 | 11,120 | 11,240 | 339,500 |
| 2021/09/22 | 11,200 | 11,210 | 10,960 | 11,000 | 345,900 |
| 2021/09/21 | 11,090 | 11,250 | 11,070 | 11,140 | 413,400 |
| 2021/09/17 | 11,500 | 11,550 | 11,390 | 11,530 | 787,300 |
| 2021/09/16 | 11,360 | 11,440 | 11,310 | 11,340 | 396,200 |
| 2021/09/15 | 11,300 | 11,490 | 11,280 | 11,360 | 615,000 |
| 2021/09/14 | 11,250 | 11,250 | 11,100 | 11,250 | 325,500 |
| 2021/09/13 | 11,100 | 11,160 | 10,960 | 11,160 | 275,500 |
| 2021/09/10 | 10,930 | 11,060 | 10,910 | 11,000 | 531,200 |
| 2021/09/09 | 11,110 | 11,180 | 10,870 | 10,930 | 447,800 |
| 2021/09/08 | 10,910 | 11,260 | 10,900 | 11,260 | 662,200 |
| 2021/09/07 | 10,900 | 11,060 | 10,820 | 10,930 | 608,500 |
| 2021/09/06 | 10,630 | 10,920 | 10,570 | 10,860 | 757,800 |
| 2021/09/03 | 10,100 | 10,500 | 10,070 | 10,490 | 776,400 |
| 2021/09/02 | 10,000 | 10,140 | 9,970 | 10,100 | 735,500 |
| 2021/09/01 | 9,710 | 9,830 | 9,690 | 9,770 | 249,000 |
| 2021/08/31 | 9,510 | 9,770 | 9,510 | 9,720 | 328,200 |
| 2021/08/30 | 9,670 | 9,670 | 9,480 | 9,580 | 276,800 |
| 2021/08/27 | 9,640 | 9,700 | 9,590 | 9,630 | 170,000 |
| 2021/08/26 | 9,680 | 9,780 | 9,680 | 9,710 | 217,300 |
| 2021/08/25 | 9,730 | 9,800 | 9,640 | 9,670 | 191,600 |
| 2021/08/24 | 9,610 | 9,760 | 9,600 | 9,670 | 227,900 |
| 2021/08/23 | 9,400 | 9,660 | 9,400 | 9,590 | 492,300 |
| 2021/08/20 | 9,240 | 9,350 | 9,200 | 9,250 | 355,800 |
| 2021/08/19 | 9,230 | 9,370 | 9,230 | 9,260 | 349,100 |
| 2021/08/18 | 9,280 | 9,410 | 9,200 | 9,400 | 447,700 |
| 2021/08/17 | 9,460 | 9,520 | 9,300 | 9,310 | 447,000 |
| 2021/08/16 | 9,640 | 9,640 | 9,470 | 9,510 | 388,900 |
| 2021/08/13 | 9,760 | 9,770 | 9,640 | 9,740 | 374,200 |
| 2021/08/12 | 9,930 | 9,990 | 9,790 | 9,860 | 352,100 |
| 2021/08/11 | 9,970 | 9,990 | 9,890 | 9,940 | 222,100 |
| 2021/08/10 | 9,800 | 10,050 | 9,750 | 9,940 | 588,500 |
| 2021/08/06 | 9,580 | 9,750 | 9,440 | 9,700 | 842,800 |
| 2021/08/05 | 9,970 | 10,070 | 9,940 | 10,070 | 437,600 |
| 2021/08/04 | 9,910 | 9,980 | 9,860 | 9,970 | 318,500 |
| 2021/08/03 | 9,990 | 10,090 | 9,970 | 10,070 | 278,200 |
| 2021/08/02 | 10,000 | 10,080 | 9,890 | 10,020 | 387,700 |
| 2021/07/30 | 9,890 | 9,920 | 9,760 | 9,770 | 235,700 |
| 2021/07/29 | 9,880 | 9,930 | 9,790 | 9,930 | 186,300 |
| 2021/07/28 | 9,820 | 9,880 | 9,790 | 9,840 | 232,900 |
| 2021/07/27 | 10,000 | 10,020 | 9,810 | 9,900 | 357,000 |
| 2021/07/26 | 9,940 | 10,030 | 9,900 | 9,980 | 501,400 |
| 2021/07/21 | 9,700 | 9,810 | 9,630 | 9,690 | 315,500 |
| 2021/07/20 | 9,510 | 9,670 | 9,480 | 9,560 | 332,600 |
| 2021/07/19 | 9,700 | 9,700 | 9,560 | 9,600 | 447,000 |
| 2021/07/16 | 9,890 | 9,920 | 9,800 | 9,840 | 231,300 |
| 2021/07/15 | 10,010 | 10,020 | 9,830 | 9,870 | 336,200 |
| 2021/07/14 | 9,870 | 10,130 | 9,870 | 10,090 | 339,900 |
| 2021/07/13 | 10,030 | 10,190 | 9,870 | 9,910 | 465,400 |
| 2021/07/12 | 9,920 | 10,020 | 9,870 | 10,000 | 384,300 |
| 2021/07/09 | 9,730 | 9,790 | 9,490 | 9,660 | 649,700 |
| 2021/07/08 | 9,860 | 9,970 | 9,800 | 9,800 | 354,400 |
| 2021/07/07 | 9,810 | 9,940 | 9,760 | 9,830 | 374,200 |
| 2021/07/06 | 10,030 | 10,030 | 9,870 | 9,920 | 290,600 |
| 2021/07/05 | 10,020 | 10,050 | 9,970 | 10,030 | 329,200 |
| 2021/07/02 | 9,990 | 10,050 | 9,940 | 9,980 | 404,000 |
| 2021/07/01 | 10,050 | 10,180 | 9,990 | 10,000 | 289,800 |
| 2021/06/30 | 10,210 | 10,360 | 10,070 | 10,090 | 828,800 |
| 2021/06/29 | 10,070 | 10,220 | 9,950 | 10,210 | 460,100 |
| 2021/06/28 | 10,130 | 10,200 | 10,040 | 10,110 | 563,100 |
| 2021/06/25 | 10,000 | 10,070 | 9,960 | 10,050 | 580,500 |
| 2021/06/24 | 9,950 | 10,010 | 9,830 | 9,880 | 630,000 |
| 2021/06/23 | 9,830 | 9,830 | 9,660 | 9,670 | 294,200 |
| 2021/06/22 | 9,710 | 9,790 | 9,660 | 9,770 | 410,400 |
| 2021/06/21 | 9,560 | 9,720 | 9,480 | 9,630 | 574,800 |
| 2021/06/18 | 9,670 | 9,680 | 9,520 | 9,670 | 635,800 |
| 2021/06/17 | 9,700 | 9,710 | 9,540 | 9,610 | 351,900 |
| 2021/06/16 | 9,650 | 9,750 | 9,600 | 9,700 | 390,000 |
| 2021/06/15 | 9,720 | 9,750 | 9,630 | 9,680 | 455,800 |
| 2021/06/14 | 9,500 | 9,680 | 9,460 | 9,670 | 555,200 |
| 2021/06/11 | 9,440 | 9,460 | 9,360 | 9,410 | 562,700 |
| 2021/06/10 | 9,160 | 9,350 | 9,150 | 9,320 | 326,600 |
| 2021/06/09 | 9,270 | 9,280 | 9,140 | 9,200 | 452,400 |
| 2021/06/08 | 9,380 | 9,440 | 9,260 | 9,270 | 368,200 |
| 2021/06/07 | 9,320 | 9,400 | 9,280 | 9,360 | 325,200 |
| 2021/06/04 | 9,420 | 9,510 | 9,320 | 9,380 | 442,100 |
| 2021/06/03 | 9,370 | 9,470 | 9,370 | 9,400 | 443,300 |
| 2021/06/02 | 9,120 | 9,360 | 9,070 | 9,310 | 639,700 |
| 2021/06/01 | 9,200 | 9,220 | 9,110 | 9,120 | 603,700 |
| 2021/05/31 | 9,220 | 9,330 | 9,200 | 9,200 | 693,200 |
| 2021/05/28 | 9,570 | 9,610 | 9,480 | 9,520 | 696,700 |
| 2021/05/27 | 9,630 | 9,720 | 9,380 | 9,400 | 1,250,100 |
| 2021/05/26 | 9,750 | 9,840 | 9,630 | 9,670 | 371,800 |
| 2021/05/25 | 9,840 | 9,840 | 9,730 | 9,830 | 297,600 |
| 2021/05/24 | 9,940 | 9,980 | 9,770 | 9,820 | 318,000 |
| 2021/05/21 | 9,760 | 9,960 | 9,710 | 9,890 | 580,800 |
| 2021/05/20 | 9,620 | 9,680 | 9,530 | 9,580 | 356,300 |
| 2021/05/19 | 9,590 | 9,730 | 9,550 | 9,700 | 458,900 |
| 2021/05/18 | 9,390 | 9,670 | 9,340 | 9,670 | 534,700 |
| 2021/05/17 | 9,640 | 9,650 | 9,290 | 9,380 | 622,500 |
| 2021/05/14 | 9,780 | 9,840 | 9,550 | 9,650 | 670,000 |
| 2021/05/13 | 9,800 | 9,910 | 9,560 | 9,560 | 957,400 |
| 2021/05/12 | 10,050 | 10,360 | 9,850 | 9,930 | 1,423,000 |
| 2021/05/11 | 10,990 | 11,020 | 10,670 | 10,790 | 602,000 |
| 2021/05/10 | 11,160 | 11,300 | 11,130 | 11,240 | 366,300 |
| 2021/05/07 | 11,210 | 11,210 | 11,060 | 11,100 | 316,800 |
| 2021/05/06 | 11,020 | 11,240 | 10,940 | 11,130 | 676,900 |
| 2021/04/30 | 11,000 | 11,060 | 10,810 | 10,820 | 400,700 |
| 2021/04/28 | 10,840 | 11,000 | 10,810 | 10,930 | 345,100 |
| 2021/04/27 | 11,000 | 11,030 | 10,910 | 10,970 | 314,000 |
| 2021/04/26 | 11,080 | 11,090 | 10,960 | 11,010 | 233,900 |
| 2021/04/23 | 10,960 | 11,070 | 10,860 | 11,010 | 297,800 |
| 2021/04/22 | 10,780 | 11,070 | 10,720 | 11,070 | 509,800 |
| 2021/04/21 | 10,680 | 10,680 | 10,420 | 10,490 | 522,200 |
| 2021/04/20 | 10,920 | 10,960 | 10,790 | 10,880 | 403,900 |
| 2021/04/19 | 11,120 | 11,140 | 10,980 | 11,010 | 368,300 |
| 2021/04/16 | 11,150 | 11,200 | 11,100 | 11,160 | 333,200 |
| 2021/04/15 | 11,120 | 11,160 | 11,020 | 11,080 | 441,400 |
| 2021/04/14 | 11,050 | 11,270 | 11,020 | 11,230 | 375,800 |
| 2021/04/13 | 11,060 | 11,210 | 11,020 | 11,050 | 339,500 |
| 2021/04/12 | 11,230 | 11,230 | 11,050 | 11,050 | 375,600 |
| 2021/04/09 | 11,290 | 11,380 | 11,210 | 11,210 | 467,300 |
| 2021/04/08 | 11,250 | 11,350 | 11,090 | 11,320 | 430,800 |
| 2021/04/07 | 11,080 | 11,280 | 11,050 | 11,280 | 372,400 |
| 2021/04/06 | 11,260 | 11,270 | 10,970 | 11,100 | 415,100 |
| 2021/04/05 | 11,270 | 11,270 | 11,160 | 11,160 | 408,500 |
| 2021/04/02 | 11,320 | 11,340 | 11,190 | 11,230 | 536,000 |
| 2021/04/01 | 11,100 | 11,190 | 11,020 | 11,190 | 658,600 |
| 2021/03/31 | 11,070 | 11,070 | 10,840 | 10,840 | 865,800 |
| 2021/03/30 | 11,270 | 11,280 | 11,010 | 11,110 | 927,100 |
| 2021/03/29 | 11,000 | 11,230 | 10,970 | 11,170 | 1,479,300 |
| 2021/03/26 | 10,730 | 10,840 | 10,610 | 10,670 | 667,800 |
| 2021/03/25 | 10,570 | 10,620 | 10,420 | 10,510 | 803,000 |
| 2021/03/24 | 10,210 | 10,440 | 10,200 | 10,380 | 590,000 |
| 2021/03/23 | 10,360 | 10,560 | 10,270 | 10,270 | 567,800 |
| 2021/03/22 | 10,530 | 10,530 | 10,240 | 10,320 | 862,900 |
| 2021/03/19 | 10,460 | 10,690 | 10,380 | 10,690 | 1,024,600 |
| 2021/03/18 | 10,460 | 10,650 | 10,370 | 10,540 | 742,900 |
| 2021/03/17 | 10,270 | 10,460 | 10,250 | 10,410 | 493,900 |
| 2021/03/16 | 10,200 | 10,360 | 10,160 | 10,290 | 671,900 |
| 2021/03/15 | 10,420 | 10,430 | 10,240 | 10,310 | 545,700 |
| 2021/03/12 | 10,290 | 10,580 | 10,200 | 10,540 | 606,900 |
| 2021/03/11 | 10,130 | 10,250 | 10,040 | 10,200 | 422,300 |
| 2021/03/10 | 10,440 | 10,440 | 10,090 | 10,110 | 544,000 |
| 2021/03/09 | 10,180 | 10,270 | 9,980 | 10,200 | 643,600 |
| 2021/03/08 | 10,500 | 10,580 | 10,170 | 10,180 | 501,000 |
| 2021/03/05 | 10,100 | 10,310 | 9,970 | 10,310 | 539,800 |
| 2021/03/04 | 10,130 | 10,310 | 10,000 | 10,170 | 717,700 |
| 2021/03/03 | 10,620 | 10,620 | 10,250 | 10,410 | 546,200 |
| 2021/03/02 | 10,740 | 10,740 | 10,410 | 10,570 | 526,900 |
| 2021/03/01 | 10,580 | 10,680 | 10,380 | 10,450 | 798,200 |
| 2021/02/26 | 10,180 | 10,280 | 10,010 | 10,180 | 794,800 |
| 2021/02/25 | 10,590 | 10,680 | 10,300 | 10,330 | 1,015,600 |
| 2021/02/24 | 10,870 | 10,980 | 10,440 | 10,440 | 1,289,200 |
| 2021/02/22 | 11,610 | 11,640 | 11,200 | 11,310 | 849,700 |
| 2021/02/19 | 11,200 | 11,680 | 11,170 | 11,530 | 778,100 |
| 2021/02/18 | 11,240 | 11,350 | 11,120 | 11,220 | 544,700 |
| 2021/02/17 | 11,400 | 11,400 | 11,060 | 11,300 | 1,077,900 |
| 2021/02/16 | 11,390 | 11,620 | 11,310 | 11,490 | 961,700 |
| 2021/02/15 | 11,150 | 11,230 | 11,030 | 11,230 | 779,400 |
| 2021/02/12 | 10,820 | 10,920 | 10,720 | 10,870 | 948,400 |
| 2021/02/10 | 10,810 | 11,120 | 10,670 | 10,730 | 1,673,700 |
| 2021/02/09 | 11,280 | 11,300 | 10,650 | 10,700 | 2,698,600 |
| 2021/02/08 | 10,470 | 11,170 | 10,250 | 11,150 | 3,051,900 |
| 2021/02/05 | 12,530 | 12,590 | 12,160 | 12,270 | 670,100 |
| 2021/02/04 | 12,530 | 12,540 | 12,070 | 12,280 | 383,400 |
| 2021/02/03 | 12,640 | 12,640 | 12,350 | 12,450 | 364,800 |
| 2021/02/02 | 12,380 | 12,590 | 12,140 | 12,580 | 472,400 |
| 2021/02/01 | 11,910 | 12,430 | 11,910 | 12,400 | 469,800 |
| 2021/01/29 | 12,640 | 12,640 | 11,930 | 11,930 | 738,400 |
| 2021/01/28 | 12,510 | 12,730 | 12,470 | 12,580 | 1,413,300 |
| 2021/01/27 | 12,740 | 12,770 | 12,390 | 12,610 | 519,800 |
| 2021/01/26 | 12,550 | 12,700 | 12,310 | 12,590 | 445,400 |
| 2021/01/25 | 13,050 | 13,090 | 12,760 | 12,850 | 320,900 |
| 2021/01/22 | 12,890 | 13,060 | 12,830 | 12,990 | 411,900 |
| 2021/01/21 | 12,950 | 13,030 | 12,830 | 12,890 | 448,300 |
| 2021/01/20 | 12,810 | 12,850 | 12,660 | 12,760 | 362,500 |
| 2021/01/19 | 12,750 | 12,780 | 12,580 | 12,660 | 682,900 |
| 2021/01/18 | 12,730 | 12,910 | 12,660 | 12,830 | 510,600 |
| 2021/01/15 | 13,350 | 13,350 | 12,820 | 12,860 | 870,800 |
| 2021/01/14 | 13,180 | 13,500 | 13,050 | 13,150 | 1,019,600 |
| 2021/01/13 | 13,340 | 13,500 | 13,240 | 13,430 | 446,200 |
| 2021/01/12 | 13,280 | 13,360 | 12,960 | 13,360 | 599,400 |
| 2021/01/08 | 12,800 | 13,110 | 12,790 | 13,110 | 700,600 |
| 2021/01/07 | 12,780 | 12,880 | 12,610 | 12,780 | 552,400 |
| 2021/01/06 | 12,830 | 12,840 | 12,570 | 12,650 | 416,300 |
| 2021/01/05 | 12,800 | 12,870 | 12,670 | 12,830 | 456,600 |
| 2021/01/04 | 12,820 | 12,840 | 12,470 | 12,800 | 333,900 |