6383 (株)ダイフク の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 791 | 791 | 791 | 791 | 1,000 | 210.60 |
| 1985-12-27 | 800 | 800 | 789 | 789 | 4,000 | 210.07 |
| 1985-12-26 | 795 | 795 | 795 | 795 | 3,000 | 211.67 |
| 1985-12-25 | 795 | 795 | 795 | 795 | 2,000 | 211.67 |
| 1985-12-24 | 815 | 815 | 795 | 795 | 25,000 | 211.67 |
| 1985-12-23 | 820 | 820 | 815 | 815 | 10,000 | 216.99 |
| 1985-12-21 | 810 | 817 | 810 | 815 | 6,000 | 216.99 |
| 1985-12-20 | 812 | 812 | 812 | 812 | 2,000 | 216.19 |
| 1985-12-12 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-12-11 | 775 | 775 | 775 | 775 | 4,000 | 206.34 |
| 1985-12-09 | 750 | 750 | 750 | 750 | 1,000 | 199.69 |
| 1985-11-29 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-11-19 | 759 | 760 | 759 | 760 | 7,000 | 202.35 |
| 1985-11-11 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-11-05 | 767 | 767 | 767 | 767 | 1,000 | 204.21 |
| 1985-11-01 | 750 | 750 | 750 | 750 | 1,000 | 199.69 |
| 1985-10-30 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1985-10-29 | 735 | 735 | 735 | 735 | 6,000 | 195.69 |
| 1985-10-26 | 725 | 725 | 725 | 725 | 1,000 | 193.03 |
| 1985-10-23 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1985-10-03 | 651 | 651 | 651 | 651 | 2,000 | 173.33 |
| 1985-09-28 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1985-09-27 | 680 | 681 | 680 | 681 | 3,000 | 181.31 |
| 1985-09-21 | 675 | 675 | 675 | 675 | 1,000 | 179.72 |
| 1985-09-20 | 681 | 681 | 675 | 675 | 2,000 | 179.72 |
| 1985-09-19 | 680 | 680 | 680 | 680 | 2,000 | 181.05 |
| 1985-09-18 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1985-09-13 | 646 | 646 | 646 | 646 | 1,000 | 172 |
| 1985-09-12 | 653 | 653 | 653 | 653 | 2,000 | 173.86 |
| 1985-09-11 | 643 | 643 | 643 | 643 | 1,000 | 171.20 |
| 1985-09-09 | 651 | 651 | 651 | 651 | 1,000 | 173.33 |
| 1985-09-05 | 645 | 645 | 645 | 645 | 4,000 | 171.73 |
| 1985-09-04 | 647 | 647 | 647 | 647 | 1,000 | 172.26 |
| 1985-09-03 | 650 | 650 | 650 | 650 | 2,000 | 173.06 |
| 1985-09-02 | 650 | 650 | 650 | 650 | 1,000 | 173.06 |
| 1985-08-22 | 653 | 653 | 653 | 653 | 1,000 | 173.86 |
| 1985-08-19 | 660 | 660 | 660 | 660 | 2,000 | 175.72 |
| 1985-08-17 | 655 | 655 | 655 | 655 | 1,000 | 174.39 |
| 1985-08-16 | 655 | 655 | 655 | 655 | 1,000 | 174.39 |
| 1985-08-09 | 669 | 669 | 669 | 669 | 1,000 | 178.12 |
| 1985-08-07 | 690 | 690 | 690 | 690 | 1,000 | 183.71 |
| 1985-08-05 | 690 | 690 | 690 | 690 | 1,000 | 183.71 |
| 1985-08-03 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1985-08-02 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1985-08-01 | 676 | 676 | 676 | 676 | 1,000 | 179.98 |
| 1985-07-31 | 656 | 656 | 656 | 656 | 1,000 | 174.66 |
| 1985-07-29 | 679 | 679 | 679 | 679 | 1,000 | 180.78 |
| 1985-07-27 | 679 | 679 | 679 | 679 | 1,000 | 180.78 |
| 1985-07-25 | 680 | 685 | 680 | 684 | 3,000 | 182.11 |
| 1985-07-24 | 684 | 684 | 684 | 684 | 1,000 | 182.11 |
| 1985-07-22 | 700 | 700 | 700 | 700 | 1,000 | 186.37 |
| 1985-07-12 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1985-07-11 | 725 | 725 | 725 | 725 | 1,000 | 193.03 |
| 1985-07-09 | 740 | 740 | 740 | 740 | 1,000 | 197.02 |
| 1985-07-08 | 740 | 740 | 740 | 740 | 1,000 | 197.02 |
| 1985-07-05 | 751 | 751 | 751 | 751 | 1,000 | 199.95 |
| 1985-07-02 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1985-06-28 | 715 | 715 | 715 | 715 | 1,000 | 190.37 |
| 1985-06-27 | 710 | 710 | 710 | 710 | 4,000 | 189.04 |
| 1985-06-26 | 697 | 697 | 697 | 697 | 120,000 | 185.57 |
| 1985-06-25 | 700 | 700 | 700 | 700 | 3,000 | 186.37 |
| 1985-06-24 | 700 | 700 | 700 | 700 | 1,000 | 186.37 |
| 1985-06-21 | 709 | 709 | 709 | 709 | 1,000 | 188.77 |
| 1985-06-17 | 715 | 715 | 715 | 715 | 2,000 | 190.37 |
| 1985-06-14 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1985-06-13 | 725 | 725 | 725 | 725 | 1,000 | 193.03 |
| 1985-06-11 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1985-06-10 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1985-06-06 | 730 | 730 | 730 | 730 | 2,000 | 194.36 |
| 1985-06-03 | 770 | 770 | 770 | 770 | 1,000 | 205.01 |
| 1985-06-01 | 775 | 775 | 775 | 775 | 1,000 | 206.34 |
| 1985-05-31 | 775 | 775 | 775 | 775 | 2,000 | 206.34 |
| 1985-05-30 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-05-29 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-05-27 | 771 | 771 | 771 | 771 | 2,000 | 205.28 |
| 1985-05-25 | 781 | 781 | 781 | 781 | 1,000 | 207.94 |
| 1985-05-24 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-05-23 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1985-05-22 | 785 | 785 | 785 | 785 | 1,000 | 209 |
| 1985-05-21 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-05-20 | 805 | 805 | 805 | 805 | 1,000 | 214.33 |
| 1985-05-17 | 785 | 785 | 785 | 785 | 1,000 | 209 |
| 1985-05-16 | 780 | 780 | 780 | 780 | 2,000 | 207.67 |
| 1985-05-15 | 795 | 795 | 795 | 795 | 1,000 | 211.67 |
| 1985-05-14 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-05-13 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-05-10 | 805 | 805 | 805 | 805 | 1,000 | 214.33 |
| 1985-05-04 | 810 | 810 | 810 | 810 | 100,000 | 215.66 |
| 1985-04-26 | 810 | 810 | 810 | 810 | 1,000 | 215.66 |
| 1985-04-17 | 816 | 816 | 816 | 816 | 1,000 | 217.26 |
| 1985-04-16 | 816 | 816 | 816 | 816 | 1,000 | 217.26 |
| 1985-04-15 | 811 | 811 | 811 | 811 | 1,000 | 215.93 |
| 1985-04-08 | 860 | 860 | 860 | 860 | 1,000 | 228.97 |
| 1985-04-02 | 865 | 865 | 865 | 865 | 2,000 | 230.30 |
| 1985-03-30 | 865 | 865 | 865 | 865 | 1,000 | 230.30 |
| 1985-03-27 | 869 | 869 | 869 | 869 | 2,000 | 231.37 |
| 1985-03-23 | 867 | 867 | 867 | 867 | 1,000 | 230.84 |
| 1985-03-16 | 885 | 885 | 885 | 885 | 2,000 | 235.63 |
| 1985-03-13 | 897 | 905 | 897 | 905 | 3,000 | 240.95 |
| 1985-03-12 | 895 | 895 | 895 | 895 | 2,000 | 238.29 |
| 1985-03-11 | 890 | 890 | 890 | 890 | 1,000 | 236.96 |
| 1985-03-08 | 895 | 895 | 895 | 895 | 100,000 | 238.29 |
| 1985-03-07 | 890 | 890 | 890 | 890 | 1,000 | 236.96 |
| 1985-03-06 | 890 | 890 | 890 | 890 | 2,000 | 236.96 |
| 1985-03-05 | 890 | 895 | 890 | 895 | 2,000 | 238.29 |
| 1985-03-04 | 890 | 890 | 890 | 890 | 2,000 | 236.96 |
| 1985-03-02 | 890 | 890 | 890 | 890 | 1,000 | 236.96 |
| 1985-03-01 | 889 | 889 | 889 | 889 | 2,000 | 236.69 |
| 1985-02-28 | 890 | 890 | 890 | 890 | 3,000 | 236.96 |
| 1985-02-26 | 874 | 890 | 874 | 890 | 2,000 | 236.96 |
| 1985-02-25 | 855 | 860 | 855 | 860 | 2,000 | 228.97 |
| 1985-02-23 | 847 | 849 | 847 | 849 | 4,000 | 226.04 |
| 1985-02-22 | 836 | 836 | 836 | 836 | 1,000 | 222.58 |
| 1985-02-21 | 835 | 835 | 835 | 835 | 6,000 | 222.32 |
| 1985-02-20 | 829 | 829 | 829 | 829 | 1,000 | 220.72 |
| 1985-02-19 | 810 | 810 | 810 | 810 | 1,000 | 215.66 |
| 1985-02-18 | 810 | 810 | 810 | 810 | 1,000 | 215.66 |
| 1985-02-16 | 820 | 820 | 820 | 820 | 1,000 | 218.32 |
| 1985-02-15 | 805 | 805 | 805 | 805 | 1,000 | 214.33 |
| 1985-02-14 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-02-12 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1985-02-08 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1985-02-06 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-02-04 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-02-02 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1985-01-31 | 805 | 805 | 805 | 805 | 1,000 | 214.33 |
| 1985-01-30 | 795 | 795 | 795 | 795 | 1,000 | 211.67 |
| 1985-01-25 | 810 | 810 | 810 | 810 | 25,000 | 215.66 |
| 1985-01-23 | 820 | 820 | 820 | 820 | 1,000 | 218.32 |
| 1985-01-22 | 815 | 817 | 815 | 817 | 204,000 | 217.52 |
| 1985-01-21 | 805 | 810 | 805 | 810 | 502,000 | 215.66 |
| 1985-01-19 | 799 | 799 | 799 | 799 | 1,000 | 212.73 |
| 1985-01-18 | 805 | 805 | 805 | 805 | 10,000 | 214.33 |
| 1985-01-17 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-01-14 | 800 | 800 | 800 | 800 | 1,000 | 213 |
| 1985-01-11 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1985-01-04 | 767 | 767 | 767 | 767 | 1,000 | 204.21 |
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
