6383 (株)ダイフク の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 740 | 740 | 740 | 740 | 1,000 | 179.11 |
| 1983-12-23 | 710 | 710 | 708 | 708 | 4,000 | 171.37 |
| 1983-12-22 | 713 | 713 | 713 | 713 | 3,000 | 172.58 |
| 1983-12-20 | 729 | 729 | 729 | 729 | 3,000 | 176.45 |
| 1983-12-08 | 751 | 751 | 751 | 751 | 1,000 | 181.77 |
| 1983-12-02 | 750 | 750 | 740 | 740 | 3,000 | 179.11 |
| 1983-11-28 | 710 | 710 | 710 | 710 | 20,000 | 171.85 |
| 1983-11-26 | 710 | 710 | 710 | 710 | 4,000 | 171.85 |
| 1983-11-25 | 720 | 720 | 710 | 710 | 12,000 | 171.85 |
| 1983-11-21 | 710 | 710 | 710 | 710 | 13,000 | 171.85 |
| 1983-11-14 | 671 | 671 | 670 | 670 | 4,000 | 162.17 |
| 1983-11-11 | 671 | 671 | 671 | 671 | 102,000 | 162.41 |
| 1983-11-09 | 680 | 680 | 671 | 671 | 2,000 | 162.41 |
| 1983-11-08 | 680 | 680 | 680 | 680 | 2,000 | 164.59 |
| 1983-11-07 | 673 | 675 | 673 | 675 | 110,000 | 163.38 |
| 1983-11-05 | 671 | 671 | 671 | 671 | 1,000 | 162.41 |
| 1983-11-04 | 680 | 680 | 670 | 675 | 5,000 | 163.38 |
| 1983-11-02 | 670 | 680 | 670 | 680 | 104,000 | 164.59 |
| 1983-11-01 | 680 | 680 | 675 | 675 | 5,000 | 163.38 |
| 1983-10-31 | 685 | 686 | 670 | 670 | 506,000 | 162.17 |
| 1983-10-28 | 662 | 662 | 662 | 662 | 1,000 | 160.23 |
| 1983-10-26 | 665 | 665 | 665 | 665 | 1,000 | 160.96 |
| 1983-10-24 | 675 | 675 | 675 | 675 | 1,000 | 163.38 |
| 1983-10-22 | 675 | 675 | 675 | 675 | 1,000 | 163.38 |
| 1983-10-21 | 675 | 675 | 675 | 675 | 10,000 | 163.38 |
| 1983-10-20 | 674 | 674 | 674 | 674 | 1,000 | 163.14 |
| 1983-10-19 | 675 | 675 | 675 | 675 | 1,000 | 163.38 |
| 1983-10-18 | 675 | 675 | 675 | 675 | 3,000 | 163.38 |
| 1983-10-17 | 675 | 675 | 675 | 675 | 2,000 | 163.38 |
| 1983-10-14 | 675 | 675 | 675 | 675 | 1,000 | 163.38 |
| 1983-10-13 | 678 | 678 | 678 | 678 | 8,000 | 164.11 |
| 1983-10-04 | 650 | 650 | 650 | 650 | 3,000 | 157.33 |
| 1983-10-03 | 650 | 650 | 650 | 650 | 2,000 | 157.33 |
| 1983-10-01 | 650 | 650 | 650 | 650 | 1,000 | 157.33 |
| 1983-09-30 | 651 | 651 | 651 | 651 | 1,000 | 157.57 |
| 1983-09-27 | 640 | 640 | 640 | 640 | 1,000 | 154.91 |
| 1983-09-26 | 640 | 640 | 640 | 640 | 11,000 | 154.91 |
| 1983-09-20 | 784 | 784 | 784 | 784 | 10,000 | 189.76 |
| 1983-09-16 | 820 | 820 | 820 | 820 | 106,000 | 198.48 |
| 1983-09-08 | 900 | 900 | 900 | 900 | 1,000 | 217.84 |
| 1983-09-07 | 900 | 900 | 900 | 900 | 2,000 | 217.84 |
| 1983-09-06 | 875 | 875 | 875 | 875 | 2,000 | 211.79 |
| 1983-09-05 | 865 | 865 | 865 | 865 | 1,000 | 209.37 |
| 1983-09-03 | 870 | 870 | 870 | 870 | 4,000 | 210.58 |
| 1983-09-02 | 860 | 860 | 860 | 860 | 50,000 | 208.16 |
| 1983-09-01 | 855 | 855 | 855 | 855 | 3,000 | 206.95 |
| 1983-08-31 | 855 | 855 | 850 | 850 | 52,000 | 205.74 |
| 1983-08-30 | 860 | 861 | 860 | 860 | 4,000 | 208.16 |
| 1983-08-29 | 850 | 850 | 850 | 850 | 1,000 | 205.74 |
| 1983-08-27 | 850 | 850 | 850 | 850 | 5,000 | 205.74 |
| 1983-08-26 | 845 | 845 | 845 | 845 | 2,000 | 204.53 |
| 1983-08-25 | 855 | 855 | 855 | 855 | 17,000 | 206.95 |
| 1983-08-22 | 875 | 875 | 875 | 875 | 39,000 | 211.79 |
| 1983-08-20 | 875 | 875 | 875 | 875 | 10,000 | 211.79 |
| 1983-08-17 | 896 | 896 | 896 | 896 | 5,000 | 216.87 |
| 1983-08-15 | 870 | 870 | 870 | 870 | 2,000 | 210.58 |
| 1983-08-12 | 870 | 870 | 870 | 870 | 1,000 | 210.58 |
| 1983-08-11 | 865 | 865 | 865 | 865 | 1,000 | 209.37 |
| 1983-08-10 | 870 | 871 | 870 | 870 | 14,000 | 210.58 |
| 1983-08-05 | 870 | 870 | 870 | 870 | 4,000 | 210.58 |
| 1983-08-04 | 870 | 880 | 870 | 880 | 4,000 | 213 |
| 1983-08-03 | 870 | 870 | 870 | 870 | 5,000 | 210.58 |
| 1983-08-02 | 865 | 865 | 865 | 865 | 5,000 | 209.37 |
| 1983-08-01 | 870 | 870 | 870 | 870 | 5,000 | 210.58 |
| 1983-07-27 | 839 | 850 | 839 | 850 | 106,000 | 205.74 |
| 1983-07-26 | 840 | 840 | 840 | 840 | 10,000 | 203.32 |
| 1983-07-23 | 843 | 843 | 843 | 843 | 55,000 | 204.04 |
| 1983-07-22 | 840 | 840 | 835 | 835 | 5,000 | 202.11 |
| 1983-07-21 | 830 | 850 | 830 | 850 | 53,000 | 205.74 |
| 1983-07-20 | 837 | 839 | 837 | 839 | 113,000 | 203.07 |
| 1983-07-19 | 838 | 848 | 838 | 848 | 39,000 | 205.25 |
| 1983-07-18 | 821 | 837 | 820 | 830 | 222,000 | 200.90 |
| 1983-07-15 | 819 | 819 | 817 | 817 | 11,000 | 197.75 |
| 1983-07-14 | 817 | 817 | 817 | 817 | 37,000 | 197.75 |
| 1983-07-09 | 800 | 800 | 800 | 800 | 11,000 | 193.63 |
| 1983-07-07 | 800 | 800 | 800 | 800 | 1,000 | 193.63 |
| 1983-07-06 | 770 | 780 | 770 | 780 | 3,000 | 188.79 |
| 1983-06-29 | 740 | 740 | 740 | 740 | 1,000 | 179.11 |
| 1983-06-22 | 760 | 760 | 760 | 760 | 1,000 | 183.95 |
| 1983-06-16 | 770 | 770 | 770 | 770 | 1,000 | 186.37 |
| 1983-06-14 | 745 | 755 | 745 | 750 | 5,000 | 181.53 |
| 1983-06-13 | 750 | 750 | 750 | 750 | 1,000 | 181.53 |
| 1983-06-11 | 760 | 760 | 760 | 760 | 1,000 | 183.95 |
| 1983-06-10 | 760 | 760 | 760 | 760 | 4,000 | 183.95 |
| 1983-06-09 | 760 | 760 | 760 | 760 | 2,000 | 183.95 |
| 1983-06-08 | 760 | 760 | 760 | 760 | 4,000 | 183.95 |
| 1983-06-06 | 810 | 810 | 810 | 810 | 4,000 | 196.05 |
| 1983-06-04 | 800 | 800 | 800 | 800 | 10,000 | 193.63 |
| 1983-06-03 | 770 | 780 | 770 | 780 | 9,000 | 188.79 |
| 1983-06-01 | 730 | 730 | 730 | 730 | 5,000 | 176.69 |
| 1983-05-26 | 675 | 675 | 675 | 675 | 5,000 | 163.38 |
| 1983-05-23 | 690 | 700 | 687 | 700 | 4,000 | 169.43 |
| 1983-05-19 | 665 | 671 | 665 | 671 | 8,000 | 162.41 |
| 1983-05-17 | 660 | 660 | 660 | 660 | 6,000 | 159.75 |
| 1983-05-09 | 650 | 650 | 650 | 650 | 1,000 | 157.33 |
| 1983-05-06 | 656 | 656 | 656 | 656 | 2,000 | 158.78 |
| 1983-05-04 | 655 | 655 | 655 | 655 | 1,000 | 158.54 |
| 1983-04-28 | 636 | 636 | 636 | 636 | 1,000 | 153.94 |
| 1983-04-27 | 630 | 630 | 630 | 630 | 2,000 | 152.49 |
| 1983-04-22 | 647 | 665 | 647 | 656 | 21,000 | 158.78 |
| 1983-04-21 | 640 | 645 | 640 | 645 | 4,000 | 156.12 |
| 1983-04-20 | 628 | 630 | 628 | 630 | 6,000 | 152.49 |
| 1983-04-19 | 630 | 636 | 630 | 635 | 84,000 | 153.70 |
| 1983-04-18 | 600 | 609 | 600 | 609 | 25,000 | 147.40 |
| 1983-04-14 | 570 | 580 | 570 | 580 | 11,000 | 140.39 |
| 1983-04-13 | 570 | 570 | 570 | 570 | 1,000 | 137.96 |
| 1983-04-07 | 572 | 572 | 572 | 572 | 1,000 | 138.45 |
| 1983-04-06 | 573 | 580 | 573 | 580 | 3,000 | 140.39 |
| 1983-04-05 | 580 | 580 | 579 | 579 | 6,000 | 140.14 |
| 1983-04-04 | 580 | 580 | 580 | 580 | 2,000 | 140.39 |
| 1983-04-01 | 576 | 576 | 576 | 576 | 2,000 | 139.42 |
| 1983-03-28 | 560 | 560 | 560 | 560 | 3,000 | 135.54 |
| 1983-03-26 | 625 | 625 | 625 | 625 | 1,000 | 137.52 |
| 1983-03-24 | 625 | 625 | 625 | 625 | 7,000 | 137.52 |
| 1983-03-16 | 601 | 601 | 601 | 601 | 1,000 | 132.24 |
| 1983-03-14 | 601 | 601 | 601 | 601 | 2,000 | 132.24 |
| 1983-03-11 | 601 | 601 | 601 | 601 | 1,000 | 132.24 |
| 1983-03-10 | 610 | 610 | 610 | 610 | 4,000 | 134.22 |
| 1983-03-09 | 615 | 615 | 615 | 615 | 1,000 | 135.32 |
| 1983-03-04 | 651 | 651 | 651 | 651 | 2,000 | 143.25 |
| 1983-03-03 | 640 | 655 | 640 | 641 | 10,000 | 141.05 |
| 1983-03-02 | 630 | 640 | 630 | 640 | 30,000 | 140.83 |
| 1983-03-01 | 630 | 630 | 630 | 630 | 1,000 | 138.62 |
| 1983-02-28 | 639 | 639 | 639 | 639 | 2,000 | 140.61 |
| 1983-02-25 | 606 | 606 | 606 | 606 | 20,000 | 133.34 |
| 1983-02-24 | 600 | 600 | 600 | 600 | 2,000 | 132.02 |
| 1983-02-23 | 600 | 600 | 600 | 600 | 2,000 | 132.02 |
| 1983-02-22 | 600 | 600 | 600 | 600 | 1,000 | 132.02 |
| 1983-02-21 | 600 | 600 | 600 | 600 | 4,000 | 132.02 |
| 1983-02-16 | 580 | 580 | 580 | 580 | 3,000 | 127.62 |
| 1983-02-15 | 600 | 600 | 590 | 590 | 103,000 | 129.82 |
| 1983-02-10 | 596 | 596 | 596 | 596 | 1,000 | 131.14 |
| 1983-02-09 | 595 | 595 | 595 | 595 | 2,000 | 130.92 |
| 1983-02-07 | 599 | 599 | 599 | 599 | 1,000 | 131.80 |
| 1983-02-05 | 600 | 600 | 600 | 600 | 13,000 | 132.02 |
| 1983-02-04 | 606 | 606 | 606 | 606 | 7,000 | 133.34 |
| 1983-02-02 | 605 | 605 | 605 | 605 | 1,000 | 133.12 |
| 1983-01-31 | 604 | 604 | 604 | 604 | 2,000 | 132.90 |
| 1983-01-27 | 618 | 618 | 608 | 608 | 2,000 | 133.78 |
| 1983-01-24 | 596 | 596 | 596 | 596 | 1,000 | 131.14 |
| 1983-01-21 | 596 | 596 | 596 | 596 | 10,000 | 131.14 |
| 1983-01-20 | 596 | 596 | 596 | 596 | 1,000 | 131.14 |
| 1983-01-19 | 586 | 586 | 586 | 586 | 3,000 | 128.94 |
| 1983-01-10 | 620 | 620 | 620 | 620 | 2,000 | 136.42 |
| 1983-01-06 | 629 | 629 | 629 | 629 | 1,000 | 138.40 |
| 1983-01-05 | 630 | 630 | 630 | 630 | 1,000 | 138.62 |
分割・併合履歴 ： [2023-03-30]1株→3株 [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
