6383 (株)ダイフク の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 745 | 745 | 745 | 745 | 1,000 | 198.35 |
| 1986-12-23 | 730 | 745 | 730 | 745 | 2,000 | 198.35 |
| 1986-12-22 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1986-12-18 | 727 | 727 | 727 | 727 | 3,000 | 193.56 |
| 1986-12-17 | 747 | 747 | 727 | 727 | 10,000 | 193.56 |
| 1986-12-16 | 749 | 754 | 749 | 754 | 24,000 | 200.75 |
| 1986-12-12 | 760 | 760 | 760 | 760 | 2,000 | 202.35 |
| 1986-12-06 | 780 | 795 | 780 | 795 | 25,000 | 211.67 |
| 1986-12-05 | 761 | 780 | 761 | 780 | 24,000 | 207.67 |
| 1986-12-04 | 748 | 760 | 748 | 760 | 6,000 | 202.35 |
| 1986-12-01 | 765 | 765 | 750 | 750 | 20,000 | 199.69 |
| 1986-11-29 | 750 | 765 | 750 | 755 | 20,000 | 201.02 |
| 1986-11-28 | 755 | 758 | 750 | 750 | 36,000 | 199.69 |
| 1986-11-27 | 731 | 755 | 731 | 755 | 11,000 | 201.02 |
| 1986-11-26 | 687 | 720 | 687 | 720 | 17,000 | 191.70 |
| 1986-11-25 | 685 | 695 | 685 | 695 | 2,000 | 185.04 |
| 1986-11-21 | 660 | 660 | 660 | 660 | 1,000 | 175.72 |
| 1986-11-17 | 680 | 680 | 680 | 680 | 3,000 | 181.05 |
| 1986-11-14 | 673 | 673 | 673 | 673 | 2,000 | 179.18 |
| 1986-11-06 | 674 | 674 | 674 | 674 | 5,000 | 179.45 |
| 1986-11-05 | 675 | 675 | 675 | 675 | 1,000 | 179.72 |
| 1986-11-04 | 677 | 677 | 674 | 675 | 4,000 | 179.72 |
| 1986-11-01 | 677 | 677 | 677 | 677 | 1,000 | 180.25 |
| 1986-10-29 | 659 | 659 | 655 | 655 | 2,000 | 174.39 |
| 1986-10-28 | 669 | 669 | 669 | 669 | 1,000 | 178.12 |
| 1986-10-25 | 655 | 655 | 650 | 650 | 8,000 | 173.06 |
| 1986-10-24 | 628 | 628 | 628 | 628 | 1,000 | 167.20 |
| 1986-10-14 | 628 | 628 | 628 | 628 | 1,000 | 167.20 |
| 1986-10-06 | 627 | 627 | 627 | 627 | 6,000 | 166.94 |
| 1986-10-02 | 621 | 621 | 621 | 621 | 5,000 | 165.34 |
| 1986-10-01 | 611 | 611 | 611 | 611 | 2,000 | 162.68 |
| 1986-09-30 | 610 | 612 | 610 | 611 | 8,000 | 162.68 |
| 1986-09-29 | 611 | 626 | 608 | 608 | 32,000 | 161.88 |
| 1986-09-27 | 612 | 612 | 611 | 611 | 3,000 | 162.68 |
| 1986-09-26 | 611 | 611 | 611 | 611 | 5,000 | 162.68 |
| 1986-09-25 | 613 | 620 | 610 | 610 | 10,000 | 162.41 |
| 1986-09-22 | 610 | 620 | 610 | 610 | 36,000 | 162.41 |
| 1986-09-18 | 620 | 620 | 610 | 611 | 15,000 | 162.68 |
| 1986-09-16 | 626 | 626 | 620 | 620 | 3,000 | 165.07 |
| 1986-09-12 | 625 | 625 | 625 | 625 | 4,000 | 166.40 |
| 1986-09-11 | 635 | 635 | 620 | 635 | 7,000 | 169.07 |
| 1986-09-09 | 640 | 640 | 640 | 640 | 2,000 | 170.40 |
| 1986-09-06 | 640 | 640 | 640 | 640 | 1,000 | 170.40 |
| 1986-09-03 | 631 | 631 | 630 | 630 | 6,000 | 167.74 |
| 1986-09-02 | 649 | 649 | 625 | 625 | 10,000 | 166.40 |
| 1986-09-01 | 639 | 639 | 639 | 639 | 1,000 | 170.13 |
| 1986-08-29 | 660 | 660 | 649 | 649 | 6,000 | 172.79 |
| 1986-08-28 | 660 | 660 | 650 | 650 | 8,000 | 173.06 |
| 1986-08-27 | 675 | 675 | 650 | 650 | 17,000 | 173.06 |
| 1986-08-26 | 679 | 679 | 679 | 679 | 4,000 | 180.78 |
| 1986-08-22 | 620 | 635 | 620 | 621 | 14,000 | 165.34 |
| 1986-08-21 | 620 | 620 | 615 | 620 | 29,000 | 165.07 |
| 1986-08-20 | 643 | 643 | 620 | 620 | 20,000 | 165.07 |
| 1986-08-19 | 620 | 624 | 620 | 623 | 21,000 | 165.87 |
| 1986-08-18 | 625 | 627 | 620 | 620 | 94,000 | 165.07 |
| 1986-08-15 | 625 | 625 | 620 | 625 | 32,000 | 166.40 |
| 1986-08-14 | 676 | 676 | 639 | 639 | 24,000 | 170.13 |
| 1986-08-11 | 680 | 690 | 680 | 690 | 9,000 | 183.71 |
| 1986-08-08 | 675 | 680 | 675 | 680 | 14,000 | 181.05 |
| 1986-08-07 | 680 | 685 | 670 | 675 | 6,000 | 179.72 |
| 1986-08-06 | 697 | 697 | 683 | 683 | 8,000 | 181.85 |
| 1986-08-05 | 698 | 698 | 698 | 698 | 3,000 | 185.84 |
| 1986-08-01 | 690 | 690 | 689 | 689 | 2,000 | 183.44 |
| 1986-07-31 | 710 | 710 | 710 | 710 | 8,000 | 189.04 |
| 1986-07-29 | 712 | 716 | 712 | 716 | 2,000 | 190.63 |
| 1986-07-28 | 710 | 710 | 710 | 710 | 3,000 | 189.04 |
| 1986-07-25 | 734 | 740 | 730 | 730 | 11,000 | 194.36 |
| 1986-07-23 | 730 | 740 | 730 | 730 | 14,000 | 194.36 |
| 1986-07-22 | 739 | 739 | 739 | 739 | 3,000 | 196.76 |
| 1986-07-21 | 769 | 769 | 769 | 769 | 1,000 | 204.74 |
| 1986-07-19 | 770 | 770 | 770 | 770 | 2,000 | 205.01 |
| 1986-07-17 | 774 | 775 | 774 | 775 | 3,000 | 206.34 |
| 1986-07-16 | 779 | 779 | 779 | 779 | 4,000 | 207.41 |
| 1986-07-15 | 780 | 780 | 779 | 779 | 3,000 | 207.41 |
| 1986-07-14 | 780 | 789 | 770 | 770 | 8,000 | 205.01 |
| 1986-07-11 | 780 | 780 | 780 | 780 | 1,000 | 207.67 |
| 1986-07-10 | 760 | 760 | 760 | 760 | 2,000 | 202.35 |
| 1986-07-09 | 800 | 800 | 780 | 780 | 3,000 | 207.67 |
| 1986-07-08 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1986-07-07 | 781 | 782 | 781 | 782 | 2,000 | 208.21 |
| 1986-07-04 | 790 | 810 | 789 | 790 | 15,000 | 210.34 |
| 1986-07-03 | 790 | 790 | 790 | 790 | 8,000 | 210.34 |
| 1986-07-02 | 799 | 799 | 789 | 790 | 8,000 | 210.34 |
| 1986-06-30 | 800 | 800 | 800 | 800 | 2,000 | 213 |
| 1986-06-27 | 800 | 800 | 800 | 800 | 4,000 | 213 |
| 1986-06-26 | 785 | 800 | 785 | 800 | 4,000 | 213 |
| 1986-06-25 | 774 | 775 | 770 | 770 | 7,000 | 205.01 |
| 1986-06-23 | 780 | 780 | 780 | 780 | 3,000 | 207.67 |
| 1986-06-21 | 781 | 781 | 781 | 781 | 5,000 | 207.94 |
| 1986-06-18 | 785 | 790 | 785 | 790 | 3,000 | 210.34 |
| 1986-06-17 | 796 | 800 | 792 | 792 | 14,000 | 210.87 |
| 1986-06-16 | 795 | 810 | 795 | 810 | 7,000 | 215.66 |
| 1986-06-13 | 810 | 811 | 805 | 805 | 33,000 | 214.33 |
| 1986-06-12 | 831 | 839 | 815 | 820 | 42,000 | 218.32 |
| 1986-06-11 | 839 | 850 | 833 | 833 | 163,000 | 221.78 |
| 1986-06-10 | 800 | 835 | 800 | 830 | 271,000 | 220.99 |
| 1986-06-09 | 790 | 815 | 790 | 810 | 93,000 | 215.66 |
| 1986-06-07 | 780 | 790 | 780 | 790 | 28,000 | 210.34 |
| 1986-06-06 | 755 | 789 | 755 | 789 | 5,000 | 210.07 |
| 1986-06-05 | 761 | 761 | 760 | 760 | 2,000 | 202.35 |
| 1986-06-03 | 760 | 780 | 760 | 780 | 4,000 | 207.67 |
| 1986-05-31 | 769 | 769 | 759 | 759 | 2,000 | 202.08 |
| 1986-05-30 | 770 | 771 | 770 | 770 | 7,000 | 205.01 |
| 1986-05-29 | 769 | 769 | 751 | 751 | 45,000 | 199.95 |
| 1986-05-28 | 761 | 780 | 761 | 770 | 12,000 | 205.01 |
| 1986-05-27 | 770 | 770 | 761 | 761 | 5,000 | 202.61 |
| 1986-05-26 | 760 | 760 | 760 | 760 | 4,000 | 202.35 |
| 1986-05-24 | 745 | 770 | 745 | 770 | 4,000 | 205.01 |
| 1986-05-23 | 750 | 750 | 743 | 743 | 19,000 | 197.82 |
| 1986-05-22 | 743 | 759 | 743 | 759 | 5,000 | 202.08 |
| 1986-05-21 | 741 | 756 | 741 | 745 | 8,000 | 198.35 |
| 1986-05-19 | 740 | 740 | 740 | 740 | 7,000 | 197.02 |
| 1986-05-17 | 739 | 739 | 739 | 739 | 8,000 | 196.76 |
| 1986-05-16 | 745 | 765 | 745 | 765 | 7,000 | 203.68 |
| 1986-05-15 | 767 | 767 | 767 | 767 | 1,000 | 204.21 |
| 1986-05-14 | 756 | 759 | 740 | 759 | 7,000 | 202.08 |
| 1986-05-13 | 767 | 767 | 736 | 736 | 8,000 | 195.96 |
| 1986-05-12 | 773 | 773 | 769 | 769 | 9,000 | 204.74 |
| 1986-05-08 | 751 | 751 | 751 | 751 | 66,000 | 199.95 |
| 1986-05-06 | 745 | 757 | 745 | 757 | 13,000 | 201.55 |
| 1986-05-02 | 741 | 745 | 741 | 745 | 12,000 | 198.35 |
| 1986-05-01 | 745 | 745 | 745 | 745 | 3,000 | 198.35 |
| 1986-04-30 | 745 | 745 | 745 | 745 | 4,000 | 198.35 |
| 1986-04-28 | 745 | 745 | 745 | 745 | 1,000 | 198.35 |
| 1986-04-26 | 756 | 756 | 745 | 745 | 14,000 | 198.35 |
| 1986-04-25 | 755 | 755 | 755 | 755 | 4,000 | 201.02 |
| 1986-04-24 | 780 | 780 | 750 | 750 | 61,000 | 199.69 |
| 1986-04-23 | 770 | 770 | 765 | 770 | 9,000 | 205.01 |
| 1986-04-22 | 780 | 785 | 771 | 771 | 25,000 | 205.28 |
| 1986-04-21 | 765 | 775 | 765 | 775 | 6,000 | 206.34 |
| 1986-04-19 | 772 | 772 | 760 | 761 | 11,000 | 202.61 |
| 1986-04-18 | 777 | 784 | 766 | 766 | 22,000 | 203.95 |
| 1986-04-17 | 760 | 770 | 760 | 770 | 32,000 | 205.01 |
| 1986-04-16 | 760 | 760 | 745 | 760 | 23,000 | 202.35 |
| 1986-04-15 | 755 | 760 | 750 | 750 | 172,000 | 199.69 |
| 1986-04-14 | 746 | 770 | 746 | 760 | 86,000 | 202.35 |
| 1986-04-11 | 753 | 753 | 749 | 749 | 8,000 | 199.42 |
| 1986-04-10 | 751 | 751 | 751 | 751 | 1,000 | 199.95 |
| 1986-04-09 | 745 | 745 | 745 | 745 | 5,000 | 198.35 |
| 1986-04-08 | 735 | 735 | 730 | 735 | 38,000 | 195.69 |
| 1986-04-07 | 735 | 735 | 730 | 735 | 40,000 | 195.69 |
| 1986-04-05 | 735 | 735 | 729 | 735 | 12,000 | 195.69 |
| 1986-04-04 | 732 | 735 | 732 | 735 | 7,000 | 195.69 |
| 1986-04-02 | 740 | 740 | 732 | 732 | 4,000 | 194.89 |
| 1986-04-01 | 740 | 740 | 740 | 740 | 26,000 | 197.02 |
| 1986-03-29 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1986-03-28 | 720 | 720 | 720 | 720 | 8,000 | 191.70 |
| 1986-03-27 | 690 | 706 | 690 | 700 | 96,000 | 186.37 |
| 1986-03-26 | 686 | 690 | 686 | 688 | 66,000 | 183.18 |
| 1986-03-25 | 700 | 700 | 685 | 685 | 147,000 | 182.38 |
| 1986-03-24 | 700 | 706 | 695 | 695 | 59,000 | 185.04 |
| 1986-03-22 | 710 | 710 | 700 | 700 | 29,000 | 186.37 |
| 1986-03-20 | 709 | 719 | 709 | 709 | 19,000 | 188.77 |
| 1986-03-19 | 718 | 718 | 699 | 710 | 509,000 | 189.04 |
| 1986-03-18 | 735 | 735 | 720 | 720 | 4,000 | 191.70 |
| 1986-03-17 | 740 | 741 | 735 | 735 | 7,000 | 195.69 |
| 1986-03-15 | 730 | 730 | 721 | 730 | 3,000 | 194.36 |
| 1986-03-14 | 730 | 731 | 730 | 730 | 15,000 | 194.36 |
| 1986-03-13 | 733 | 733 | 733 | 733 | 5,000 | 195.16 |
| 1986-03-12 | 730 | 730 | 730 | 730 | 51,000 | 194.36 |
| 1986-03-11 | 750 | 750 | 750 | 750 | 1,000 | 199.69 |
| 1986-03-07 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1986-03-06 | 740 | 740 | 740 | 740 | 1,000 | 197.02 |
| 1986-03-05 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1986-03-04 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1986-02-28 | 723 | 725 | 720 | 720 | 5,000 | 191.70 |
| 1986-02-26 | 721 | 721 | 721 | 721 | 1,000 | 191.96 |
| 1986-02-25 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1986-02-22 | 725 | 725 | 725 | 725 | 7,000 | 193.03 |
| 1986-02-18 | 725 | 725 | 725 | 725 | 1,000 | 193.03 |
| 1986-02-17 | 725 | 725 | 725 | 725 | 1,000 | 193.03 |
| 1986-02-15 | 739 | 739 | 739 | 739 | 1,000 | 196.76 |
| 1986-02-13 | 730 | 730 | 730 | 730 | 2,000 | 194.36 |
| 1986-02-10 | 740 | 740 | 740 | 740 | 1,000 | 197.02 |
| 1986-01-29 | 720 | 723 | 720 | 723 | 2,000 | 192.50 |
| 1986-01-28 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1986-01-27 | 721 | 721 | 721 | 721 | 1,000 | 191.96 |
| 1986-01-23 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1986-01-18 | 740 | 740 | 740 | 740 | 1,000 | 197.02 |
| 1986-01-17 | 730 | 730 | 730 | 730 | 1,000 | 194.36 |
| 1986-01-09 | 762 | 762 | 762 | 762 | 10,000 | 202.88 |
| 1986-01-06 | 790 | 790 | 790 | 790 | 1,000 | 210.34 |
| 1986-01-04 | 794 | 794 | 791 | 791 | 3,000 | 210.60 |
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
