6383 (株)ダイフク の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1984-12-22 | 810 | 810 | 810 | 810 | 1,000 | 215.66 |
| 1984-12-21 | 810 | 810 | 810 | 810 | 13,000 | 215.66 |
| 1984-12-20 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1984-12-19 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1984-12-17 | 825 | 825 | 825 | 825 | 3,000 | 219.65 |
| 1984-12-15 | 815 | 815 | 815 | 815 | 10,000 | 216.99 |
| 1984-12-14 | 800 | 800 | 800 | 800 | 15,000 | 213 |
| 1984-12-13 | 795 | 795 | 795 | 795 | 2,000 | 211.67 |
| 1984-12-11 | 775 | 775 | 775 | 775 | 1,000 | 206.34 |
| 1984-12-10 | 812 | 812 | 812 | 812 | 1,000 | 216.19 |
| 1984-12-07 | 815 | 815 | 815 | 815 | 3,000 | 216.99 |
| 1984-12-06 | 830 | 830 | 830 | 830 | 1,000 | 220.99 |
| 1984-12-03 | 861 | 861 | 861 | 861 | 34,000 | 229.24 |
| 1984-11-30 | 851 | 851 | 851 | 851 | 16,000 | 226.58 |
| 1984-11-29 | 835 | 835 | 835 | 835 | 28,000 | 222.32 |
| 1984-11-28 | 806 | 806 | 806 | 806 | 1,000 | 214.60 |
| 1984-11-27 | 802 | 802 | 802 | 802 | 5,000 | 213.53 |
| 1984-11-26 | 800 | 800 | 800 | 800 | 4,000 | 213 |
| 1984-11-22 | 775 | 775 | 775 | 775 | 1,000 | 206.34 |
| 1984-11-21 | 775 | 775 | 775 | 775 | 3,000 | 206.34 |
| 1984-11-20 | 795 | 795 | 795 | 795 | 10,000 | 211.67 |
| 1984-11-19 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-11-15 | 760 | 760 | 760 | 760 | 1,000 | 202.35 |
| 1984-11-14 | 760 | 760 | 760 | 760 | 1,000 | 202.35 |
| 1984-11-12 | 760 | 760 | 760 | 760 | 1,000 | 202.35 |
| 1984-11-09 | 770 | 770 | 770 | 770 | 10,000 | 205.01 |
| 1984-11-08 | 760 | 760 | 760 | 760 | 10,000 | 202.35 |
| 1984-11-07 | 760 | 760 | 760 | 760 | 4,000 | 202.35 |
| 1984-11-06 | 770 | 770 | 770 | 770 | 1,000 | 205.01 |
| 1984-11-05 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1984-11-01 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1984-10-31 | 785 | 785 | 785 | 785 | 1,000 | 209 |
| 1984-10-30 | 795 | 795 | 795 | 795 | 3,000 | 211.67 |
| 1984-10-29 | 785 | 785 | 785 | 785 | 1,000 | 209 |
| 1984-10-26 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-10-25 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-10-24 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-10-23 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-10-22 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1984-10-19 | 790 | 790 | 790 | 790 | 2,000 | 210.34 |
| 1984-10-18 | 790 | 790 | 790 | 790 | 3,000 | 210.34 |
| 1984-10-17 | 795 | 795 | 795 | 795 | 14,000 | 211.67 |
| 1984-10-16 | 800 | 800 | 799 | 799 | 2,000 | 212.73 |
| 1984-10-15 | 785 | 800 | 785 | 800 | 4,000 | 213 |
| 1984-10-12 | 799 | 799 | 795 | 795 | 21,000 | 211.67 |
| 1984-10-11 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1984-10-09 | 795 | 795 | 795 | 795 | 20,000 | 211.67 |
| 1984-10-08 | 800 | 800 | 800 | 800 | 2,000 | 213 |
| 1984-10-06 | 799 | 799 | 799 | 799 | 1,000 | 212.73 |
| 1984-10-05 | 794 | 794 | 794 | 794 | 1,000 | 211.40 |
| 1984-10-03 | 750 | 760 | 750 | 760 | 2,000 | 202.35 |
| 1984-10-02 | 760 | 760 | 750 | 750 | 4,000 | 199.69 |
| 1984-10-01 | 760 | 760 | 750 | 750 | 5,000 | 199.69 |
| 1984-09-29 | 760 | 760 | 760 | 760 | 20,000 | 202.35 |
| 1984-09-28 | 760 | 760 | 760 | 760 | 2,000 | 202.35 |
| 1984-09-27 | 740 | 746 | 740 | 746 | 7,000 | 198.62 |
| 1984-09-26 | 730 | 730 | 730 | 730 | 6,000 | 194.36 |
| 1984-09-22 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1984-09-21 | 720 | 720 | 720 | 720 | 2,000 | 191.70 |
| 1984-09-20 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1984-09-19 | 705 | 705 | 705 | 705 | 140,000 | 187.70 |
| 1984-09-18 | 705 | 705 | 705 | 705 | 1,000 | 187.70 |
| 1984-09-17 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1984-09-14 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1984-09-13 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1984-09-11 | 703 | 703 | 703 | 703 | 1,000 | 187.17 |
| 1984-09-10 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1984-09-07 | 735 | 735 | 735 | 735 | 1,000 | 195.69 |
| 1984-09-06 | 731 | 731 | 731 | 731 | 1,000 | 194.63 |
| 1984-09-05 | 731 | 731 | 731 | 731 | 10,000 | 194.63 |
| 1984-09-04 | 740 | 740 | 740 | 740 | 10,000 | 197.02 |
| 1984-09-03 | 733 | 733 | 733 | 733 | 1,000 | 195.16 |
| 1984-09-01 | 735 | 735 | 735 | 735 | 1,000 | 195.69 |
| 1984-08-31 | 735 | 735 | 735 | 735 | 1,000 | 195.69 |
| 1984-08-30 | 735 | 735 | 735 | 735 | 1,000 | 195.69 |
| 1984-08-29 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1984-08-27 | 740 | 740 | 740 | 740 | 2,000 | 197.02 |
| 1984-08-25 | 750 | 750 | 750 | 750 | 1,000 | 199.69 |
| 1984-08-24 | 750 | 750 | 750 | 750 | 1,000 | 199.69 |
| 1984-08-23 | 755 | 755 | 750 | 750 | 3,000 | 199.69 |
| 1984-08-22 | 755 | 755 | 745 | 745 | 4,000 | 198.35 |
| 1984-08-21 | 755 | 755 | 755 | 755 | 1,000 | 201.02 |
| 1984-08-20 | 755 | 755 | 750 | 750 | 5,000 | 199.69 |
| 1984-08-18 | 741 | 745 | 741 | 745 | 16,000 | 198.35 |
| 1984-08-17 | 725 | 725 | 725 | 725 | 2,000 | 193.03 |
| 1984-08-16 | 720 | 720 | 720 | 720 | 10,000 | 191.70 |
| 1984-08-15 | 740 | 740 | 740 | 740 | 10,000 | 197.02 |
| 1984-08-14 | 741 | 741 | 741 | 741 | 10,000 | 197.29 |
| 1984-08-13 | 721 | 721 | 721 | 721 | 4,000 | 191.96 |
| 1984-08-10 | 711 | 711 | 711 | 711 | 3,000 | 189.30 |
| 1984-08-09 | 685 | 685 | 685 | 685 | 7,000 | 182.38 |
| 1984-08-08 | 655 | 655 | 655 | 655 | 43,000 | 174.39 |
| 1984-08-07 | 640 | 650 | 640 | 650 | 4,000 | 173.06 |
| 1984-08-06 | 620 | 620 | 620 | 620 | 9,000 | 165.07 |
| 1984-08-04 | 630 | 630 | 630 | 630 | 1,000 | 167.74 |
| 1984-08-02 | 620 | 620 | 620 | 620 | 1,000 | 165.07 |
| 1984-08-01 | 610 | 610 | 610 | 610 | 1,000 | 162.41 |
| 1984-07-31 | 610 | 610 | 610 | 610 | 5,000 | 162.41 |
| 1984-07-28 | 576 | 576 | 576 | 576 | 4,000 | 153.36 |
| 1984-07-27 | 572 | 572 | 572 | 572 | 2,000 | 152.29 |
| 1984-07-26 | 575 | 575 | 575 | 575 | 1,000 | 153.09 |
| 1984-07-25 | 575 | 575 | 575 | 575 | 1,000 | 153.09 |
| 1984-07-24 | 580 | 580 | 580 | 580 | 2,000 | 154.42 |
| 1984-07-23 | 610 | 610 | 610 | 610 | 1,000 | 162.41 |
| 1984-07-21 | 612 | 612 | 612 | 612 | 3,000 | 162.94 |
| 1984-07-20 | 625 | 625 | 625 | 625 | 1,000 | 166.40 |
| 1984-07-19 | 620 | 620 | 620 | 620 | 1,000 | 165.07 |
| 1984-07-18 | 620 | 620 | 620 | 620 | 22,000 | 165.07 |
| 1984-07-17 | 615 | 615 | 615 | 615 | 1,000 | 163.74 |
| 1984-07-16 | 625 | 625 | 625 | 625 | 1,000 | 166.40 |
| 1984-07-13 | 634 | 634 | 634 | 634 | 2,000 | 168.80 |
| 1984-07-12 | 640 | 640 | 640 | 640 | 1,000 | 170.40 |
| 1984-07-11 | 650 | 650 | 650 | 650 | 7,000 | 173.06 |
| 1984-07-09 | 648 | 648 | 648 | 648 | 2,000 | 172.53 |
| 1984-07-06 | 655 | 655 | 655 | 655 | 5,000 | 174.39 |
| 1984-06-22 | 641 | 641 | 641 | 641 | 1,000 | 170.66 |
| 1984-06-07 | 630 | 630 | 630 | 630 | 3,000 | 167.74 |
| 1984-05-16 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1984-04-23 | 700 | 702 | 700 | 702 | 2,000 | 186.91 |
| 1984-03-28 | 715 | 715 | 715 | 715 | 1,000 | 190.37 |
| 1984-03-26 | 840 | 840 | 840 | 840 | 3,000 | 203.32 |
| 1984-03-24 | 810 | 820 | 810 | 820 | 7,000 | 198.48 |
| 1984-03-23 | 800 | 800 | 800 | 800 | 11,000 | 193.63 |
| 1984-03-22 | 800 | 800 | 800 | 800 | 15,000 | 193.63 |
| 1984-03-21 | 805 | 805 | 805 | 805 | 17,000 | 194.84 |
| 1984-03-19 | 820 | 820 | 820 | 820 | 1,000 | 198.48 |
| 1984-03-16 | 815 | 820 | 815 | 820 | 12,000 | 198.48 |
| 1984-03-15 | 816 | 816 | 810 | 810 | 2,000 | 196.05 |
| 1984-03-12 | 735 | 740 | 731 | 740 | 12,000 | 179.11 |
| 1984-03-09 | 731 | 731 | 731 | 731 | 10,000 | 176.93 |
| 1984-03-08 | 735 | 735 | 735 | 735 | 12,000 | 177.90 |
| 1984-03-06 | 730 | 730 | 729 | 729 | 22,000 | 176.45 |
| 1984-03-05 | 730 | 730 | 730 | 730 | 22,000 | 176.69 |
| 1984-02-28 | 730 | 730 | 730 | 730 | 1,000 | 176.69 |
| 1984-02-27 | 720 | 720 | 720 | 720 | 10,000 | 174.27 |
| 1984-02-25 | 700 | 700 | 700 | 700 | 7,000 | 169.43 |
| 1984-02-24 | 701 | 701 | 700 | 700 | 12,000 | 169.43 |
| 1984-02-23 | 700 | 700 | 700 | 700 | 15,000 | 169.43 |
| 1984-02-08 | 710 | 710 | 710 | 710 | 1,000 | 171.85 |
| 1984-01-27 | 725 | 725 | 725 | 725 | 1,000 | 175.48 |
| 1984-01-26 | 720 | 720 | 720 | 720 | 4,000 | 174.27 |
| 1984-01-19 | 720 | 720 | 720 | 720 | 1,000 | 174.27 |
| 1984-01-17 | 760 | 760 | 760 | 760 | 1,000 | 183.95 |
| 1984-01-13 | 760 | 760 | 760 | 760 | 4,000 | 183.95 |
| 1984-01-12 | 765 | 765 | 765 | 765 | 3,000 | 185.16 |
| 1984-01-11 | 765 | 765 | 765 | 765 | 2,000 | 185.16 |
| 1984-01-10 | 770 | 770 | 760 | 760 | 4,000 | 183.95 |
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
