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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,210 | 6,250 | 6,170 | 6,180 | 355,200 |
| 2022/12/29 | 6,120 | 6,230 | 6,110 | 6,220 | 319,400 |
| 2022/12/28 | 6,130 | 6,180 | 6,090 | 6,170 | 582,000 |
| 2022/12/27 | 6,270 | 6,280 | 6,180 | 6,190 | 361,800 |
| 2022/12/26 | 6,200 | 6,250 | 6,180 | 6,190 | 250,000 |
| 2022/12/23 | 6,300 | 6,300 | 6,210 | 6,250 | 475,500 |
| 2022/12/22 | 6,400 | 6,450 | 6,330 | 6,390 | 502,100 |
| 2022/12/21 | 6,480 | 6,500 | 6,310 | 6,370 | 708,900 |
| 2022/12/20 | 6,720 | 6,730 | 6,420 | 6,450 | 642,500 |
| 2022/12/19 | 6,670 | 6,780 | 6,650 | 6,740 | 501,800 |
| 2022/12/16 | 6,760 | 6,790 | 6,670 | 6,730 | 903,200 |
| 2022/12/15 | 6,840 | 6,940 | 6,780 | 6,930 | 361,800 |
| 2022/12/14 | 6,930 | 6,950 | 6,900 | 6,920 | 219,700 |
| 2022/12/13 | 6,960 | 6,970 | 6,880 | 6,910 | 297,100 |
| 2022/12/12 | 6,830 | 6,920 | 6,820 | 6,860 | 326,900 |
| 2022/12/09 | 6,720 | 6,900 | 6,720 | 6,890 | 519,500 |
| 2022/12/08 | 6,700 | 6,710 | 6,610 | 6,680 | 443,900 |
| 2022/12/07 | 6,850 | 6,850 | 6,720 | 6,720 | 481,400 |
| 2022/12/06 | 6,890 | 6,940 | 6,860 | 6,860 | 379,500 |
| 2022/12/05 | 6,930 | 7,000 | 6,910 | 6,950 | 354,000 |
| 2022/12/02 | 7,040 | 7,040 | 6,920 | 6,920 | 685,600 |
| 2022/12/01 | 7,220 | 7,240 | 7,140 | 7,190 | 489,200 |
| 2022/11/30 | 7,040 | 7,060 | 6,980 | 7,040 | 650,800 |
| 2022/11/29 | 7,050 | 7,100 | 6,990 | 7,070 | 494,800 |
| 2022/11/28 | 7,110 | 7,170 | 7,080 | 7,130 | 385,300 |
| 2022/11/25 | 7,230 | 7,230 | 7,090 | 7,110 | 334,100 |
| 2022/11/24 | 7,200 | 7,270 | 7,170 | 7,200 | 609,900 |
| 2022/11/22 | 7,070 | 7,170 | 7,070 | 7,090 | 364,000 |
| 2022/11/21 | 7,140 | 7,180 | 7,040 | 7,070 | 623,800 |
| 2022/11/18 | 7,220 | 7,250 | 7,130 | 7,140 | 509,800 |
| 2022/11/17 | 7,280 | 7,320 | 7,170 | 7,230 | 495,700 |
| 2022/11/16 | 7,400 | 7,450 | 7,300 | 7,380 | 430,500 |
| 2022/11/15 | 7,360 | 7,420 | 7,340 | 7,400 | 320,000 |
| 2022/11/14 | 7,470 | 7,510 | 7,380 | 7,470 | 823,100 |
| 2022/11/11 | 7,250 | 7,450 | 7,210 | 7,410 | 956,400 |
| 2022/11/10 | 7,260 | 7,260 | 6,980 | 7,010 | 1,075,300 |
| 2022/11/09 | 7,540 | 7,620 | 7,340 | 7,350 | 1,543,200 |
| 2022/11/08 | 7,000 | 7,130 | 6,980 | 7,100 | 680,300 |
| 2022/11/07 | 6,780 | 6,920 | 6,780 | 6,900 | 448,600 |
| 2022/11/04 | 6,720 | 6,760 | 6,670 | 6,740 | 506,700 |
| 2022/11/02 | 6,770 | 6,830 | 6,730 | 6,820 | 459,500 |
| 2022/11/01 | 6,850 | 6,850 | 6,760 | 6,820 | 353,100 |
| 2022/10/31 | 6,770 | 6,830 | 6,740 | 6,820 | 594,700 |
| 2022/10/28 | 6,700 | 6,770 | 6,630 | 6,670 | 768,400 |
| 2022/10/27 | 6,750 | 6,850 | 6,710 | 6,800 | 608,800 |
| 2022/10/26 | 6,700 | 6,810 | 6,680 | 6,750 | 744,500 |
| 2022/10/25 | 6,680 | 6,740 | 6,660 | 6,700 | 685,200 |
| 2022/10/24 | 6,730 | 6,780 | 6,650 | 6,720 | 766,700 |
| 2022/10/21 | 6,750 | 6,800 | 6,700 | 6,710 | 551,200 |
| 2022/10/20 | 6,800 | 6,840 | 6,730 | 6,810 | 411,400 |
| 2022/10/19 | 6,860 | 6,940 | 6,850 | 6,890 | 439,000 |
| 2022/10/18 | 6,790 | 6,890 | 6,730 | 6,880 | 514,500 |
| 2022/10/17 | 6,670 | 6,690 | 6,570 | 6,640 | 852,300 |
| 2022/10/14 | 6,800 | 6,880 | 6,770 | 6,820 | 782,200 |
| 2022/10/13 | 6,800 | 6,820 | 6,670 | 6,700 | 1,000,400 |
| 2022/10/12 | 6,920 | 6,960 | 6,860 | 6,890 | 353,100 |
| 2022/10/11 | 6,930 | 7,010 | 6,870 | 6,910 | 880,700 |
| 2022/10/07 | 7,250 | 7,300 | 7,150 | 7,270 | 541,300 |
| 2022/10/06 | 7,280 | 7,410 | 7,240 | 7,400 | 503,300 |
| 2022/10/05 | 7,300 | 7,350 | 7,210 | 7,310 | 658,400 |
| 2022/10/04 | 7,110 | 7,180 | 7,050 | 7,180 | 564,200 |
| 2022/10/03 | 6,830 | 7,060 | 6,810 | 7,000 | 640,000 |
| 2022/09/30 | 6,960 | 7,010 | 6,770 | 6,810 | 726,100 |
| 2022/09/29 | 7,080 | 7,100 | 6,920 | 7,010 | 570,400 |
| 2022/09/28 | 6,900 | 7,020 | 6,830 | 6,990 | 772,500 |
| 2022/09/27 | 6,830 | 6,970 | 6,830 | 6,880 | 737,700 |
| 2022/09/26 | 6,950 | 6,980 | 6,840 | 6,850 | 956,700 |
| 2022/09/22 | 7,080 | 7,110 | 7,000 | 7,100 | 706,200 |
| 2022/09/21 | 7,180 | 7,260 | 7,160 | 7,200 | 551,900 |
| 2022/09/20 | 7,360 | 7,420 | 7,290 | 7,310 | 492,300 |
| 2022/09/16 | 7,430 | 7,430 | 7,320 | 7,320 | 758,900 |
| 2022/09/15 | 7,490 | 7,520 | 7,390 | 7,450 | 1,053,200 |
| 2022/09/14 | 7,630 | 7,760 | 7,610 | 7,640 | 754,300 |
| 2022/09/13 | 7,960 | 8,020 | 7,940 | 7,970 | 336,000 |
| 2022/09/12 | 8,080 | 8,090 | 7,980 | 7,990 | 338,700 |
| 2022/09/09 | 7,980 | 8,130 | 7,960 | 8,040 | 736,500 |
| 2022/09/08 | 7,820 | 7,900 | 7,740 | 7,880 | 597,900 |
| 2022/09/07 | 7,700 | 7,770 | 7,630 | 7,730 | 679,500 |
| 2022/09/06 | 7,730 | 7,820 | 7,650 | 7,770 | 860,200 |
| 2022/09/05 | 7,740 | 7,800 | 7,720 | 7,730 | 539,000 |
| 2022/09/02 | 7,880 | 7,900 | 7,760 | 7,800 | 682,600 |
| 2022/09/01 | 7,970 | 8,030 | 7,920 | 7,920 | 563,900 |
| 2022/08/31 | 8,100 | 8,220 | 8,100 | 8,190 | 427,000 |
| 2022/08/30 | 8,150 | 8,230 | 8,090 | 8,220 | 241,600 |
| 2022/08/29 | 8,070 | 8,180 | 8,050 | 8,110 | 325,400 |
| 2022/08/26 | 8,390 | 8,500 | 8,390 | 8,430 | 243,000 |
| 2022/08/25 | 8,490 | 8,490 | 8,370 | 8,370 | 226,700 |
| 2022/08/24 | 8,450 | 8,510 | 8,360 | 8,370 | 256,500 |
| 2022/08/23 | 8,540 | 8,560 | 8,450 | 8,470 | 221,900 |
| 2022/08/22 | 8,430 | 8,570 | 8,430 | 8,550 | 255,600 |
| 2022/08/19 | 8,670 | 8,690 | 8,550 | 8,570 | 327,300 |
| 2022/08/18 | 8,410 | 8,550 | 8,400 | 8,520 | 256,600 |
| 2022/08/17 | 8,630 | 8,630 | 8,500 | 8,620 | 301,400 |
| 2022/08/16 | 8,580 | 8,590 | 8,460 | 8,530 | 200,500 |
| 2022/08/15 | 8,510 | 8,640 | 8,510 | 8,620 | 315,200 |
| 2022/08/12 | 8,330 | 8,510 | 8,290 | 8,510 | 545,300 |
| 2022/08/10 | 8,170 | 8,370 | 8,110 | 8,330 | 699,100 |
| 2022/08/09 | 8,300 | 8,370 | 8,030 | 8,130 | 1,389,800 |
| 2022/08/08 | 8,610 | 8,760 | 8,550 | 8,750 | 502,900 |
| 2022/08/05 | 8,510 | 8,660 | 8,450 | 8,610 | 394,800 |
| 2022/08/04 | 8,570 | 8,620 | 8,500 | 8,580 | 336,100 |
| 2022/08/03 | 8,520 | 8,620 | 8,460 | 8,500 | 297,500 |
| 2022/08/02 | 8,640 | 8,660 | 8,420 | 8,490 | 424,200 |
| 2022/08/01 | 8,510 | 8,690 | 8,490 | 8,680 | 381,700 |
| 2022/07/29 | 8,430 | 8,520 | 8,350 | 8,440 | 413,200 |
| 2022/07/28 | 8,550 | 8,590 | 8,370 | 8,470 | 348,700 |
| 2022/07/27 | 8,300 | 8,490 | 8,290 | 8,470 | 279,900 |
| 2022/07/26 | 8,310 | 8,420 | 8,310 | 8,370 | 279,400 |
| 2022/07/25 | 8,570 | 8,570 | 8,350 | 8,380 | 426,600 |
| 2022/07/22 | 8,570 | 8,640 | 8,510 | 8,630 | 322,200 |
| 2022/07/21 | 8,550 | 8,570 | 8,450 | 8,520 | 521,300 |
| 2022/07/20 | 8,580 | 8,680 | 8,540 | 8,620 | 692,600 |
| 2022/07/19 | 8,320 | 8,550 | 8,270 | 8,430 | 1,182,800 |
| 2022/07/15 | 8,130 | 8,180 | 8,040 | 8,080 | 532,400 |
| 2022/07/14 | 7,800 | 8,060 | 7,750 | 8,020 | 465,600 |
| 2022/07/13 | 7,960 | 8,090 | 7,920 | 7,950 | 472,700 |
| 2022/07/12 | 8,190 | 8,220 | 7,870 | 7,930 | 578,600 |
| 2022/07/11 | 8,290 | 8,360 | 8,130 | 8,240 | 425,800 |
| 2022/07/08 | 8,240 | 8,280 | 8,150 | 8,180 | 468,500 |
| 2022/07/07 | 7,960 | 8,140 | 7,910 | 8,090 | 471,400 |
| 2022/07/06 | 7,830 | 8,000 | 7,820 | 7,920 | 464,800 |
| 2022/07/05 | 7,920 | 8,020 | 7,860 | 7,910 | 481,400 |
| 2022/07/04 | 7,690 | 7,780 | 7,650 | 7,770 | 383,200 |
| 2022/07/01 | 7,850 | 7,980 | 7,680 | 7,700 | 635,600 |
| 2022/06/30 | 7,850 | 7,910 | 7,720 | 7,760 | 937,400 |
| 2022/06/29 | 7,840 | 7,900 | 7,720 | 7,850 | 946,400 |
| 2022/06/28 | 7,770 | 7,840 | 7,690 | 7,840 | 442,900 |
| 2022/06/27 | 7,660 | 7,840 | 7,570 | 7,840 | 656,200 |
| 2022/06/24 | 7,470 | 7,550 | 7,360 | 7,510 | 462,100 |
| 2022/06/23 | 7,430 | 7,640 | 7,400 | 7,500 | 432,200 |
| 2022/06/22 | 7,600 | 7,620 | 7,400 | 7,410 | 370,500 |
| 2022/06/21 | 7,610 | 7,610 | 7,380 | 7,490 | 597,000 |
| 2022/06/20 | 7,440 | 7,440 | 7,110 | 7,160 | 498,000 |
| 2022/06/17 | 7,380 | 7,440 | 7,280 | 7,360 | 562,600 |
| 2022/06/16 | 7,780 | 7,800 | 7,580 | 7,590 | 298,900 |
| 2022/06/15 | 7,770 | 7,790 | 7,550 | 7,580 | 469,600 |
| 2022/06/14 | 7,610 | 7,860 | 7,610 | 7,830 | 748,800 |
| 2022/06/13 | 8,050 | 8,070 | 7,850 | 7,850 | 670,400 |
| 2022/06/10 | 8,410 | 8,420 | 8,270 | 8,280 | 485,700 |
| 2022/06/09 | 8,490 | 8,630 | 8,410 | 8,540 | 348,300 |
| 2022/06/08 | 8,500 | 8,610 | 8,480 | 8,580 | 439,700 |
| 2022/06/07 | 8,240 | 8,420 | 8,190 | 8,340 | 393,000 |
| 2022/06/06 | 8,120 | 8,290 | 8,100 | 8,240 | 319,900 |
| 2022/06/03 | 8,350 | 8,350 | 8,160 | 8,180 | 438,100 |
| 2022/06/02 | 8,210 | 8,240 | 8,110 | 8,210 | 316,900 |
| 2022/06/01 | 8,100 | 8,330 | 8,070 | 8,320 | 462,500 |
| 2022/05/31 | 8,280 | 8,290 | 8,070 | 8,120 | 1,579,600 |
| 2022/05/30 | 8,190 | 8,280 | 8,180 | 8,250 | 1,089,200 |
| 2022/05/27 | 8,280 | 8,280 | 8,030 | 8,040 | 424,900 |
| 2022/05/26 | 8,130 | 8,150 | 8,070 | 8,090 | 350,900 |
| 2022/05/25 | 8,260 | 8,290 | 8,030 | 8,140 | 477,500 |
| 2022/05/24 | 8,380 | 8,400 | 8,310 | 8,370 | 347,600 |
| 2022/05/23 | 8,440 | 8,560 | 8,340 | 8,390 | 450,000 |
| 2022/05/20 | 8,330 | 8,440 | 8,170 | 8,390 | 527,300 |
| 2022/05/19 | 8,010 | 8,380 | 8,010 | 8,280 | 570,200 |
| 2022/05/18 | 8,420 | 8,570 | 8,290 | 8,310 | 708,400 |
| 2022/05/17 | 8,290 | 8,370 | 8,040 | 8,270 | 796,900 |
| 2022/05/16 | 7,690 | 8,200 | 7,690 | 8,140 | 1,341,800 |
| 2022/05/13 | 7,140 | 7,440 | 7,140 | 7,340 | 846,400 |
| 2022/05/12 | 7,330 | 7,390 | 7,210 | 7,210 | 663,800 |
| 2022/05/11 | 7,390 | 7,550 | 7,360 | 7,480 | 698,900 |
| 2022/05/10 | 7,520 | 7,570 | 7,200 | 7,520 | 1,252,900 |
| 2022/05/09 | 7,870 | 8,000 | 7,790 | 7,820 | 423,200 |
| 2022/05/06 | 8,050 | 8,110 | 7,900 | 8,060 | 443,100 |
| 2022/05/02 | 8,140 | 8,380 | 8,040 | 8,090 | 442,400 |
| 2022/04/28 | 7,800 | 8,080 | 7,790 | 8,050 | 410,200 |
| 2022/04/27 | 7,850 | 7,890 | 7,770 | 7,890 | 860,600 |
| 2022/04/26 | 8,040 | 8,100 | 7,950 | 8,010 | 284,600 |
| 2022/04/25 | 7,980 | 8,110 | 7,940 | 8,000 | 462,800 |
| 2022/04/22 | 8,240 | 8,340 | 8,210 | 8,270 | 404,700 |
| 2022/04/21 | 8,100 | 8,390 | 8,100 | 8,370 | 538,900 |
| 2022/04/20 | 8,110 | 8,170 | 8,030 | 8,050 | 373,100 |
| 2022/04/19 | 7,980 | 8,020 | 7,880 | 7,970 | 208,200 |
| 2022/04/18 | 7,890 | 7,940 | 7,770 | 7,860 | 221,100 |
| 2022/04/15 | 7,900 | 7,970 | 7,860 | 7,950 | 246,900 |
| 2022/04/14 | 8,030 | 8,160 | 7,980 | 8,100 | 361,400 |
| 2022/04/13 | 7,900 | 8,010 | 7,870 | 7,960 | 660,500 |
| 2022/04/12 | 8,110 | 8,130 | 7,870 | 7,870 | 414,400 |
| 2022/04/11 | 8,300 | 8,340 | 8,130 | 8,190 | 334,300 |
| 2022/04/08 | 8,260 | 8,330 | 8,170 | 8,320 | 517,400 |
| 2022/04/07 | 8,200 | 8,290 | 8,170 | 8,250 | 383,100 |
| 2022/04/06 | 8,550 | 8,550 | 8,390 | 8,440 | 409,500 |
| 2022/04/05 | 8,790 | 8,820 | 8,690 | 8,710 | 289,700 |
| 2022/04/04 | 8,660 | 8,690 | 8,610 | 8,680 | 203,700 |
| 2022/04/01 | 8,610 | 8,740 | 8,530 | 8,670 | 437,900 |
| 2022/03/31 | 8,810 | 8,880 | 8,750 | 8,790 | 445,700 |
| 2022/03/30 | 8,950 | 8,950 | 8,740 | 8,810 | 360,400 |
| 2022/03/29 | 8,900 | 8,900 | 8,780 | 8,850 | 368,200 |
| 2022/03/28 | 8,760 | 8,850 | 8,610 | 8,700 | 313,300 |
| 2022/03/25 | 8,850 | 8,870 | 8,670 | 8,800 | 366,500 |
| 2022/03/24 | 8,710 | 8,770 | 8,580 | 8,770 | 589,600 |
| 2022/03/23 | 8,610 | 8,880 | 8,610 | 8,860 | 620,800 |
| 2022/03/22 | 8,490 | 8,570 | 8,450 | 8,510 | 622,400 |
| 2022/03/18 | 8,320 | 8,400 | 8,260 | 8,350 | 627,900 |
| 2022/03/17 | 8,040 | 8,260 | 8,000 | 8,250 | 558,100 |
| 2022/03/16 | 7,530 | 7,790 | 7,510 | 7,740 | 612,100 |
| 2022/03/15 | 7,510 | 7,570 | 7,410 | 7,410 | 761,000 |
| 2022/03/14 | 7,830 | 7,930 | 7,620 | 7,630 | 485,900 |
| 2022/03/11 | 7,900 | 7,920 | 7,690 | 7,820 | 535,500 |
| 2022/03/10 | 8,070 | 8,140 | 8,030 | 8,090 | 608,700 |
| 2022/03/09 | 7,790 | 7,880 | 7,680 | 7,690 | 450,800 |
| 2022/03/08 | 7,640 | 7,890 | 7,600 | 7,670 | 858,500 |
| 2022/03/07 | 7,820 | 7,880 | 7,690 | 7,770 | 846,200 |
| 2022/03/04 | 8,310 | 8,320 | 8,030 | 8,090 | 479,200 |
| 2022/03/03 | 8,370 | 8,410 | 8,260 | 8,260 | 313,500 |
| 2022/03/02 | 8,210 | 8,310 | 8,160 | 8,270 | 569,000 |
| 2022/03/01 | 8,170 | 8,320 | 8,140 | 8,310 | 675,400 |
| 2022/02/28 | 8,230 | 8,350 | 8,150 | 8,260 | 377,400 |
| 2022/02/25 | 8,260 | 8,300 | 8,160 | 8,260 | 425,800 |
| 2022/02/24 | 8,100 | 8,270 | 8,030 | 8,110 | 554,000 |
| 2022/02/22 | 8,100 | 8,310 | 8,030 | 8,250 | 357,500 |
| 2022/02/21 | 8,350 | 8,400 | 8,150 | 8,380 | 410,900 |
| 2022/02/18 | 8,540 | 8,600 | 8,410 | 8,550 | 433,700 |
| 2022/02/17 | 8,660 | 8,750 | 8,570 | 8,710 | 520,000 |
| 2022/02/16 | 8,720 | 8,750 | 8,590 | 8,670 | 561,900 |
| 2022/02/15 | 8,600 | 8,670 | 8,500 | 8,590 | 458,100 |
| 2022/02/14 | 8,720 | 8,750 | 8,560 | 8,590 | 583,800 |
| 2022/02/10 | 9,040 | 9,080 | 8,810 | 8,920 | 589,300 |
| 2022/02/09 | 8,740 | 8,930 | 8,540 | 8,840 | 919,600 |
| 2022/02/08 | 8,620 | 9,060 | 8,590 | 8,630 | 1,281,300 |
| 2022/02/07 | 8,440 | 8,640 | 8,350 | 8,530 | 1,851,200 |
| 2022/02/04 | 7,690 | 7,770 | 7,570 | 7,710 | 741,500 |
| 2022/02/03 | 7,840 | 7,960 | 7,670 | 7,720 | 635,000 |
| 2022/02/02 | 7,940 | 8,090 | 7,830 | 8,070 | 658,300 |
| 2022/02/01 | 8,060 | 8,190 | 7,920 | 7,940 | 567,900 |
| 2022/01/31 | 7,780 | 8,070 | 7,710 | 7,910 | 744,200 |
| 2022/01/28 | 7,900 | 7,960 | 7,730 | 7,790 | 612,900 |
| 2022/01/27 | 7,960 | 8,030 | 7,660 | 7,720 | 727,100 |
| 2022/01/26 | 8,010 | 8,060 | 7,850 | 7,950 | 422,800 |
| 2022/01/25 | 8,180 | 8,200 | 7,890 | 7,940 | 591,900 |
| 2022/01/24 | 8,130 | 8,230 | 7,970 | 8,220 | 592,300 |
| 2022/01/21 | 8,120 | 8,280 | 8,080 | 8,250 | 525,400 |
| 2022/01/20 | 8,220 | 8,480 | 8,200 | 8,360 | 601,300 |
| 2022/01/19 | 8,400 | 8,430 | 8,150 | 8,200 | 572,000 |
| 2022/01/18 | 8,450 | 8,570 | 8,390 | 8,440 | 504,800 |
| 2022/01/17 | 8,450 | 8,490 | 8,350 | 8,380 | 573,900 |
| 2022/01/14 | 8,700 | 8,710 | 8,500 | 8,570 | 577,500 |
| 2022/01/13 | 9,130 | 9,130 | 8,850 | 8,850 | 662,100 |
| 2022/01/12 | 9,200 | 9,280 | 9,120 | 9,280 | 911,300 |
| 2022/01/11 | 9,450 | 9,490 | 9,180 | 9,190 | 432,100 |
| 2022/01/07 | 9,660 | 9,670 | 9,430 | 9,500 | 451,200 |
| 2022/01/06 | 9,800 | 9,820 | 9,610 | 9,630 | 366,600 |
| 2022/01/05 | 9,800 | 10,050 | 9,760 | 9,890 | 634,100 |
| 2022/01/04 | 9,550 | 9,710 | 9,410 | 9,660 | 294,600 |