6383 (株)ダイフク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-089,8909,9309,7709,810374,4009,810
2021-12-079,6909,8309,5409,830435,0009,830
2021-12-069,5709,6409,4709,540223,2009,540
2021-12-039,4909,6009,4009,560283,8009,560
2021-12-029,4709,6309,4009,540603,3009,540
2021-12-019,1809,5209,1009,390823,6009,390
2021-11-309,3509,3809,0809,090644,5009,090
2021-11-299,1209,3409,1209,200496,4009,200
2021-11-269,5809,6009,3409,370480,1009,370
2021-11-259,7509,7709,6509,660290,6009,660
2021-11-249,8209,9309,6509,680543,5009,680
2021-11-2210,24010,2609,99010,050290,10010,050
2021-11-199,99010,1309,90010,080325,50010,080
2021-11-1810,12010,20010,01010,070303,20010,070
2021-11-1710,11010,1109,93010,070233,60010,070
2021-11-1610,19010,21010,10010,110308,60010,110
2021-11-1510,04010,25010,01010,190687,40010,190
2021-11-129,6009,8509,5809,850506,3009,850
2021-11-119,6509,7409,5909,590568,7009,590
2021-11-109,7609,9909,7509,820361,0009,820
2021-11-099,75010,0409,7509,830616,6009,830
2021-11-0810,30010,3309,90010,0501,126,00010,050
2021-11-0511,00011,07010,79010,890330,90010,890
2021-11-0410,69010,86010,61010,790377,00010,790
2021-11-0210,62010,67010,54010,590240,40010,590
2021-11-0110,75010,77010,62010,660367,10010,660
2021-10-2910,49010,59010,36010,450310,00010,450
2021-10-2810,54010,60010,45010,540318,30010,540
2021-10-2710,49010,54010,42010,530241,40010,530
2021-10-2610,46010,52010,40010,490276,70010,490
2021-10-2510,22010,42010,22010,360207,30010,360
2021-10-2210,26010,42010,25010,320230,70010,320
2021-10-2110,20010,44010,20010,320260,50010,320
2021-10-2010,42010,50010,25010,300342,80010,300
2021-10-1910,12010,33010,10010,300348,90010,300
2021-10-1810,14010,17010,02010,070247,50010,070
2021-10-159,93010,1609,91010,130382,40010,130
2021-10-149,8109,9109,6909,780251,1009,780
2021-10-139,7909,9409,6309,670410,6009,670
2021-10-129,95010,0209,7509,820286,3009,820
2021-10-119,80010,0009,7009,940306,2009,940
2021-10-089,92010,0409,9109,930387,0009,930
2021-10-079,8409,9809,7509,770289,3009,770
2021-10-0610,02010,1409,7109,760658,1009,760
2021-10-059,9609,9609,6509,760442,2009,760
2021-10-0410,40010,40010,05010,120338,60010,120
2021-10-0110,50010,51010,22010,290328,40010,290
2021-09-3010,61010,62010,41010,520425,20010,520
2021-09-2910,75010,79010,54010,640486,30010,640
2021-09-2811,07011,15010,95011,080397,00011,080
2021-09-2711,26011,31011,11011,160328,60011,160
2021-09-2411,23011,29011,12011,240339,50011,240
2021-09-2211,20011,21010,96011,000345,90011,000
2021-09-2111,09011,25011,07011,140413,40011,140
2021-09-1711,50011,55011,39011,530787,30011,530
2021-09-1611,36011,44011,31011,340396,20011,340
2021-09-1511,30011,49011,28011,360615,00011,360
2021-09-1411,25011,25011,10011,250325,50011,250
2021-09-1311,10011,16010,96011,160275,50011,160
2021-09-1010,93011,06010,91011,000531,20011,000
2021-09-0911,11011,18010,87010,930447,80010,930
2021-09-0810,91011,26010,90011,260662,20011,260
2021-09-0710,90011,06010,82010,930608,50010,930
2021-09-0610,63010,92010,57010,860757,80010,860
2021-09-0310,10010,50010,07010,490776,40010,490
2021-09-0210,00010,1409,97010,100735,50010,100
2021-09-019,7109,8309,6909,770249,0009,770
2021-08-319,5109,7709,5109,720328,2009,720
2021-08-309,6709,6709,4809,580276,8009,580
2021-08-279,6409,7009,5909,630170,0009,630
2021-08-269,6809,7809,6809,710217,3009,710
2021-08-259,7309,8009,6409,670191,6009,670
2021-08-249,6109,7609,6009,670227,9009,670
2021-08-239,4009,6609,4009,590492,3009,590
2021-08-209,2409,3509,2009,250355,8009,250
2021-08-199,2309,3709,2309,260349,1009,260
2021-08-189,2809,4109,2009,400447,7009,400
2021-08-179,4609,5209,3009,310447,0009,310
2021-08-169,6409,6409,4709,510388,9009,510
2021-08-139,7609,7709,6409,740374,2009,740
2021-08-129,9309,9909,7909,860352,1009,860
2021-08-119,9709,9909,8909,940222,1009,940
2021-08-109,80010,0509,7509,940588,5009,940
2021-08-069,5809,7509,4409,700842,8009,700
2021-08-059,97010,0709,94010,070437,60010,070
2021-08-049,9109,9809,8609,970318,5009,970
2021-08-039,99010,0909,97010,070278,20010,070
2021-08-0210,00010,0809,89010,020387,70010,020
2021-07-309,8909,9209,7609,770235,7009,770
2021-07-299,8809,9309,7909,930186,3009,930
2021-07-289,8209,8809,7909,840232,9009,840
2021-07-2710,00010,0209,8109,900357,0009,900
2021-07-269,94010,0309,9009,980501,4009,980
2021-07-219,7009,8109,6309,690315,5009,690
2021-07-209,5109,6709,4809,560332,6009,560
2021-07-199,7009,7009,5609,600447,0009,600
2021-07-169,8909,9209,8009,840231,3009,840
2021-07-1510,01010,0209,8309,870336,2009,870
2021-07-149,87010,1309,87010,090339,90010,090
2021-07-1310,03010,1909,8709,910465,4009,910
2021-07-129,92010,0209,87010,000384,30010,000
2021-07-099,7309,7909,4909,660649,7009,660
2021-07-089,8609,9709,8009,800354,4009,800
2021-07-079,8109,9409,7609,830374,2009,830
2021-07-0610,03010,0309,8709,920290,6009,920
2021-07-0510,02010,0509,97010,030329,20010,030
2021-07-029,99010,0509,9409,980404,0009,980
2021-07-0110,05010,1809,99010,000289,80010,000
2021-06-3010,21010,36010,07010,090828,80010,090
2021-06-2910,07010,2209,95010,210460,10010,210
2021-06-2810,13010,20010,04010,110563,10010,110
2021-06-2510,00010,0709,96010,050580,50010,050
2021-06-249,95010,0109,8309,880630,0009,880
2021-06-239,8309,8309,6609,670294,2009,670
2021-06-229,7109,7909,6609,770410,4009,770
2021-06-219,5609,7209,4809,630574,8009,630
2021-06-189,6709,6809,5209,670635,8009,670
2021-06-179,7009,7109,5409,610351,9009,610
2021-06-169,6509,7509,6009,700390,0009,700
2021-06-159,7209,7509,6309,680455,8009,680
2021-06-149,5009,6809,4609,670555,2009,670
2021-06-119,4409,4609,3609,410562,7009,410
2021-06-109,1609,3509,1509,320326,6009,320
2021-06-099,2709,2809,1409,200452,4009,200
2021-06-089,3809,4409,2609,270368,2009,270
2021-06-079,3209,4009,2809,360325,2009,360
2021-06-049,4209,5109,3209,380442,1009,380
2021-06-039,3709,4709,3709,400443,3009,400
2021-06-029,1209,3609,0709,310639,7009,310
2021-06-019,2009,2209,1109,120603,7009,120
2021-05-319,2209,3309,2009,200693,2009,200
2021-05-289,5709,6109,4809,520696,7009,520
2021-05-279,6309,7209,3809,4001,250,1009,400
2021-05-269,7509,8409,6309,670371,8009,670
2021-05-259,8409,8409,7309,830297,6009,830
2021-05-249,9409,9809,7709,820318,0009,820
2021-05-219,7609,9609,7109,890580,8009,890
2021-05-209,6209,6809,5309,580356,3009,580
2021-05-199,5909,7309,5509,700458,9009,700
2021-05-189,3909,6709,3409,670534,7009,670
2021-05-179,6409,6509,2909,380622,5009,380
2021-05-149,7809,8409,5509,650670,0009,650
2021-05-139,8009,9109,5609,560957,4009,560
2021-05-1210,05010,3609,8509,9301,423,0009,930
2021-05-1110,99011,02010,67010,790602,00010,790
2021-05-1011,16011,30011,13011,240366,30011,240
2021-05-0711,21011,21011,06011,100316,80011,100
2021-05-0611,02011,24010,94011,130676,90011,130
2021-04-3011,00011,06010,81010,820400,70010,820
2021-04-2810,84011,00010,81010,930345,10010,930
2021-04-2711,00011,03010,91010,970314,00010,970
2021-04-2611,08011,09010,96011,010233,90011,010
2021-04-2310,96011,07010,86011,010297,80011,010
2021-04-2210,78011,07010,72011,070509,80011,070
2021-04-2110,68010,68010,42010,490522,20010,490
2021-04-2010,92010,96010,79010,880403,90010,880
2021-04-1911,12011,14010,98011,010368,30011,010
2021-04-1611,15011,20011,10011,160333,20011,160
2021-04-1511,12011,16011,02011,080441,40011,080
2021-04-1411,05011,27011,02011,230375,80011,230
2021-04-1311,06011,21011,02011,050339,50011,050
2021-04-1211,23011,23011,05011,050375,60011,050
2021-04-0911,29011,38011,21011,210467,30011,210
2021-04-0811,25011,35011,09011,320430,80011,320
2021-04-0711,08011,28011,05011,280372,40011,280
2021-04-0611,26011,27010,97011,100415,10011,100
2021-04-0511,27011,27011,16011,160408,50011,160
2021-04-0211,32011,34011,19011,230536,00011,230
2021-04-0111,10011,19011,02011,190658,60011,190
2021-03-3111,07011,07010,84010,840865,80010,840
2021-03-3011,27011,28011,01011,110927,10011,110
2021-03-2911,00011,23010,97011,1701,479,30011,170
2021-03-2610,73010,84010,61010,670667,80010,670
2021-03-2510,57010,62010,42010,510803,00010,510
2021-03-2410,21010,44010,20010,380590,00010,380
2021-03-2310,36010,56010,27010,270567,80010,270
2021-03-2210,53010,53010,24010,320862,90010,320
2021-03-1910,46010,69010,38010,6901,024,60010,690
2021-03-1810,46010,65010,37010,540742,90010,540
2021-03-1710,27010,46010,25010,410493,90010,410
2021-03-1610,20010,36010,16010,290671,90010,290
2021-03-1510,42010,43010,24010,310545,70010,310
2021-03-1210,29010,58010,20010,540606,90010,540
2021-03-1110,13010,25010,04010,200422,30010,200
2021-03-1010,44010,44010,09010,110544,00010,110
2021-03-0910,18010,2709,98010,200643,60010,200
2021-03-0810,50010,58010,17010,180501,00010,180
2021-03-0510,10010,3109,97010,310539,80010,310
2021-03-0410,13010,31010,00010,170717,70010,170
2021-03-0310,62010,62010,25010,410546,20010,410
2021-03-0210,74010,74010,41010,570526,90010,570
2021-03-0110,58010,68010,38010,450798,20010,450
2021-02-2610,18010,28010,01010,180794,80010,180
2021-02-2510,59010,68010,30010,3301,015,60010,330
2021-02-2410,87010,98010,44010,4401,289,20010,440
2021-02-2211,61011,64011,20011,310849,70011,310
2021-02-1911,20011,68011,17011,530778,10011,530
2021-02-1811,24011,35011,12011,220544,70011,220
2021-02-1711,40011,40011,06011,3001,077,90011,300
2021-02-1611,39011,62011,31011,490961,70011,490
2021-02-1511,15011,23011,03011,230779,40011,230
2021-02-1210,82010,92010,72010,870948,40010,870
2021-02-1010,81011,12010,67010,7301,673,70010,730
2021-02-0911,28011,30010,65010,7002,698,60010,700
2021-02-0810,47011,17010,25011,1503,051,90011,150
2021-02-0512,53012,59012,16012,270670,10012,270
2021-02-0412,53012,54012,07012,280383,40012,280
2021-02-0312,64012,64012,35012,450364,80012,450
2021-02-0212,38012,59012,14012,580472,40012,580
2021-02-0111,91012,43011,91012,400469,80012,400
2021-01-2912,64012,64011,93011,930738,40011,930
2021-01-2812,51012,73012,47012,5801,413,30012,580
2021-01-2712,74012,77012,39012,610519,80012,610
2021-01-2612,55012,70012,31012,590445,40012,590
2021-01-2513,05013,09012,76012,850320,90012,850
2021-01-2212,89013,06012,83012,990411,90012,990
2021-01-2112,95013,03012,83012,890448,30012,890
2021-01-2012,81012,85012,66012,760362,50012,760
2021-01-1912,75012,78012,58012,660682,90012,660
2021-01-1812,73012,91012,66012,830510,60012,830
2021-01-1513,35013,35012,82012,860870,80012,860
2021-01-1413,18013,50013,05013,1501,019,60013,150
2021-01-1313,34013,50013,24013,430446,20013,430
2021-01-1213,28013,36012,96013,360599,40013,360
2021-01-0812,80013,11012,79013,110700,60013,110
2021-01-0712,78012,88012,61012,780552,40012,780
2021-01-0612,83012,84012,57012,650416,30012,650
2021-01-0512,80012,87012,67012,830456,60012,830
2021-01-0412,82012,84012,47012,800333,90012,800

分割・併合履歴 : [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株