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
1985-12-287917917917911,000210.60
1985-12-278008007897894,000210.07
1985-12-267957957957953,000211.67
1985-12-257957957957952,000211.67
1985-12-2481581579579525,000211.67
1985-12-2382082081581510,000216.99
1985-12-218108178108156,000216.99
1985-12-208128128128122,000216.19
1985-12-127807807807801,000207.67
1985-12-117757757757754,000206.34
1985-12-097507507507501,000199.69
1985-11-297807807807801,000207.67
1985-11-197597607597607,000202.35
1985-11-117807807807801,000207.67
1985-11-057677677677671,000204.21
1985-11-017507507507501,000199.69
1985-10-307307307307301,000194.36
1985-10-297357357357356,000195.69
1985-10-267257257257251,000193.03
1985-10-237107107107101,000189.04
1985-10-036516516516512,000173.33
1985-09-286806806806801,000181.05
1985-09-276806816806813,000181.31
1985-09-216756756756751,000179.72
1985-09-206816816756752,000179.72
1985-09-196806806806802,000181.05
1985-09-186806806806801,000181.05
1985-09-136466466466461,000172
1985-09-126536536536532,000173.86
1985-09-116436436436431,000171.20
1985-09-096516516516511,000173.33
1985-09-056456456456454,000171.73
1985-09-046476476476471,000172.26
1985-09-036506506506502,000173.06
1985-09-026506506506501,000173.06
1985-08-226536536536531,000173.86
1985-08-196606606606602,000175.72
1985-08-176556556556551,000174.39
1985-08-166556556556551,000174.39
1985-08-096696696696691,000178.12
1985-08-076906906906901,000183.71
1985-08-056906906906901,000183.71
1985-08-036806806806801,000181.05
1985-08-026806806806801,000181.05
1985-08-016766766766761,000179.98
1985-07-316566566566561,000174.66
1985-07-296796796796791,000180.78
1985-07-276796796796791,000180.78
1985-07-256806856806843,000182.11
1985-07-246846846846841,000182.11
1985-07-227007007007001,000186.37
1985-07-127107107107101,000189.04
1985-07-117257257257251,000193.03
1985-07-097407407407401,000197.02
1985-07-087407407407401,000197.02
1985-07-057517517517511,000199.95
1985-07-027107107107101,000189.04
1985-06-287157157157151,000190.37
1985-06-277107107107104,000189.04
1985-06-26697697697697120,000185.57
1985-06-257007007007003,000186.37
1985-06-247007007007001,000186.37
1985-06-217097097097091,000188.77
1985-06-177157157157152,000190.37
1985-06-147207207207201,000191.70
1985-06-137257257257251,000193.03
1985-06-117107107107101,000189.04
1985-06-107307307307301,000194.36
1985-06-067307307307302,000194.36
1985-06-037707707707701,000205.01
1985-06-017757757757751,000206.34
1985-05-317757757757752,000206.34
1985-05-307807807807801,000207.67
1985-05-297807807807801,000207.67
1985-05-277717717717712,000205.28
1985-05-257817817817811,000207.94
1985-05-248008008008001,000213
1985-05-237907907907901,000210.34
1985-05-227857857857851,000209
1985-05-218008008008001,000213
1985-05-208058058058051,000214.33
1985-05-177857857857851,000209
1985-05-167807807807802,000207.67
1985-05-157957957957951,000211.67
1985-05-148008008008001,000213
1985-05-138008008008001,000213
1985-05-108058058058051,000214.33
1985-05-04810810810810100,000215.66
1985-04-268108108108101,000215.66
1985-04-178168168168161,000217.26
1985-04-168168168168161,000217.26
1985-04-158118118118111,000215.93
1985-04-088608608608601,000228.97
1985-04-028658658658652,000230.30
1985-03-308658658658651,000230.30
1985-03-278698698698692,000231.37
1985-03-238678678678671,000230.84
1985-03-168858858858852,000235.63
1985-03-138979058979053,000240.95
1985-03-128958958958952,000238.29
1985-03-118908908908901,000236.96
1985-03-08895895895895100,000238.29
1985-03-078908908908901,000236.96
1985-03-068908908908902,000236.96
1985-03-058908958908952,000238.29
1985-03-048908908908902,000236.96
1985-03-028908908908901,000236.96
1985-03-018898898898892,000236.69
1985-02-288908908908903,000236.96
1985-02-268748908748902,000236.96
1985-02-258558608558602,000228.97
1985-02-238478498478494,000226.04
1985-02-228368368368361,000222.58
1985-02-218358358358356,000222.32
1985-02-208298298298291,000220.72
1985-02-198108108108101,000215.66
1985-02-188108108108101,000215.66
1985-02-168208208208201,000218.32
1985-02-158058058058051,000214.33
1985-02-148008008008001,000213
1985-02-127907907907901,000210.34
1985-02-087907907907901,000210.34
1985-02-067807807807801,000207.67
1985-02-047807807807801,000207.67
1985-02-027807807807801,000207.67
1985-01-318058058058051,000214.33
1985-01-307957957957951,000211.67
1985-01-2581081081081025,000215.66
1985-01-238208208208201,000218.32
1985-01-22815817815817204,000217.52
1985-01-21805810805810502,000215.66
1985-01-197997997997991,000212.73
1985-01-1880580580580510,000214.33
1985-01-178008008008001,000213
1985-01-148008008008001,000213
1985-01-117907907907901,000210.34
1985-01-047677677677671,000204.21

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