6383 (株)ダイフク の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 880 | 880 | 835 | 875 | 57,000 | 232.97 |
| 1987-12-26 | 905 | 905 | 886 | 886 | 139,000 | 235.90 |
| 1987-12-25 | 925 | 925 | 875 | 899 | 167,000 | 239.36 |
| 1987-12-24 | 920 | 937 | 910 | 920 | 206,000 | 244.95 |
| 1987-12-23 | 925 | 930 | 923 | 930 | 55,000 | 247.61 |
| 1987-12-22 | 945 | 950 | 935 | 935 | 132,000 | 248.94 |
| 1987-12-21 | 918 | 939 | 910 | 939 | 164,000 | 250.01 |
| 1987-12-18 | 940 | 945 | 915 | 916 | 196,000 | 243.88 |
| 1987-12-17 | 945 | 957 | 937 | 950 | 1,136,000 | 252.93 |
| 1987-12-16 | 920 | 949 | 920 | 940 | 710,000 | 250.27 |
| 1987-12-15 | 911 | 924 | 910 | 919 | 255,000 | 244.68 |
| 1987-12-14 | 891 | 914 | 891 | 900 | 176,000 | 239.62 |
| 1987-12-11 | 906 | 925 | 901 | 901 | 464,000 | 239.89 |
| 1987-12-10 | 885 | 939 | 885 | 926 | 1,137,000 | 246.55 |
| 1987-12-09 | 880 | 898 | 875 | 880 | 354,000 | 234.30 |
| 1987-12-08 | 880 | 880 | 867 | 869 | 148,000 | 231.37 |
| 1987-12-07 | 861 | 875 | 860 | 875 | 106,000 | 232.97 |
| 1987-12-05 | 860 | 868 | 860 | 860 | 113,000 | 228.97 |
| 1987-12-04 | 860 | 880 | 860 | 865 | 91,000 | 230.30 |
| 1987-12-03 | 875 | 880 | 860 | 860 | 223,000 | 228.97 |
| 1987-12-02 | 850 | 879 | 850 | 864 | 179,000 | 230.04 |
| 1987-12-01 | 820 | 851 | 820 | 840 | 522,000 | 223.65 |
| 1987-11-30 | 889 | 890 | 846 | 850 | 285,000 | 226.31 |
| 1987-11-28 | 900 | 900 | 879 | 880 | 481,000 | 234.30 |
| 1987-11-27 | 900 | 928 | 890 | 900 | 1,675,999 | 239.62 |
| 1987-11-26 | 875 | 880 | 859 | 880 | 431,000 | 234.30 |
| 1987-11-25 | 881 | 885 | 870 | 877 | 581,000 | 233.50 |
| 1987-11-24 | 815 | 870 | 815 | 870 | 399,000 | 231.64 |
| 1987-11-20 | 790 | 829 | 780 | 801 | 251,000 | 213.26 |
| 1987-11-19 | 790 | 793 | 785 | 790 | 141,000 | 210.34 |
| 1987-11-18 | 780 | 800 | 780 | 800 | 75,000 | 213 |
| 1987-11-17 | 799 | 800 | 781 | 790 | 88,000 | 210.34 |
| 1987-11-16 | 800 | 810 | 790 | 800 | 141,000 | 213 |
| 1987-11-13 | 800 | 810 | 790 | 800 | 115,000 | 213 |
| 1987-11-12 | 764 | 770 | 750 | 750 | 63,000 | 199.69 |
| 1987-11-11 | 770 | 779 | 710 | 732 | 137,000 | 194.89 |
| 1987-11-10 | 815 | 820 | 760 | 760 | 295,000 | 202.35 |
| 1987-11-09 | 846 | 846 | 841 | 841 | 51,000 | 223.91 |
| 1987-11-07 | 840 | 848 | 840 | 845 | 42,000 | 224.98 |
| 1987-11-06 | 838 | 840 | 830 | 840 | 113,000 | 223.65 |
| 1987-11-05 | 840 | 845 | 820 | 828 | 256,000 | 220.45 |
| 1987-11-04 | 845 | 850 | 840 | 844 | 157,000 | 224.71 |
| 1987-11-02 | 870 | 877 | 862 | 865 | 123,000 | 230.30 |
| 1987-10-31 | 845 | 861 | 844 | 860 | 145,000 | 228.97 |
| 1987-10-30 | 840 | 860 | 825 | 830 | 296,000 | 220.99 |
| 1987-10-29 | 877 | 877 | 800 | 810 | 262,000 | 215.66 |
| 1987-10-28 | 901 | 928 | 885 | 897 | 294,000 | 238.82 |
| 1987-10-27 | 830 | 900 | 830 | 900 | 99,000 | 239.62 |
| 1987-10-26 | 866 | 875 | 815 | 830 | 138,000 | 220.99 |
| 1987-10-24 | 850 | 895 | 850 | 870 | 155,000 | 231.64 |
| 1987-10-23 | 900 | 900 | 850 | 851 | 332,000 | 226.58 |
| 1987-10-22 | 960 | 960 | 925 | 930 | 541,000 | 247.61 |
| 1987-10-21 | 910 | 910 | 910 | 910 | 219,000 | 242.29 |
| 1987-10-20 | 810 | 810 | 810 | 810 | 99,000 | 215.66 |
| 1987-10-19 | 1,030 | 1,030 | 1,000 | 1,010 | 227,000 | 268.91 |
| 1987-10-16 | 1,100 | 1,100 | 1,070 | 1,100 | 218,000 | 292.87 |
| 1987-10-15 | 1,120 | 1,150 | 1,100 | 1,100 | 328,000 | 292.87 |
| 1987-10-14 | 1,140 | 1,180 | 1,130 | 1,180 | 556,000 | 314.17 |
| 1987-10-13 | 1,150 | 1,160 | 1,120 | 1,130 | 353,000 | 300.86 |
| 1987-10-12 | 1,170 | 1,180 | 1,160 | 1,180 | 412,000 | 314.17 |
| 1987-10-09 | 1,200 | 1,210 | 1,150 | 1,180 | 1,306,999 | 314.17 |
| 1987-10-08 | 1,170 | 1,220 | 1,150 | 1,220 | 3,673,998 | 324.82 |
| 1987-10-07 | 1,080 | 1,150 | 1,060 | 1,130 | 4,670,998 | 300.86 |
| 1987-10-06 | 1,030 | 1,060 | 1,020 | 1,060 | 2,721,999 | 282.22 |
| 1987-10-05 | 1,000 | 1,020 | 996 | 1,010 | 316,000 | 268.91 |
| 1987-10-03 | 1,020 | 1,020 | 1,000 | 1,000 | 476,000 | 266.25 |
| 1987-10-02 | 1,020 | 1,030 | 993 | 1,010 | 1,060,000 | 268.91 |
| 1987-10-01 | 986 | 1,030 | 977 | 1,000 | 2,294,999 | 266.25 |
| 1987-09-30 | 945 | 976 | 945 | 976 | 603,000 | 259.86 |
| 1987-09-29 | 938 | 940 | 930 | 940 | 57,000 | 250.27 |
| 1987-09-28 | 930 | 945 | 926 | 940 | 97,000 | 250.27 |
| 1987-09-26 | 915 | 930 | 915 | 916 | 52,000 | 243.88 |
| 1987-09-25 | 949 | 949 | 930 | 930 | 87,000 | 247.61 |
| 1987-09-24 | 949 | 950 | 941 | 945 | 183,000 | 251.60 |
| 1987-09-22 | 937 | 950 | 930 | 945 | 322,000 | 251.60 |
| 1987-09-21 | 939 | 945 | 937 | 937 | 129,000 | 249.47 |
| 1987-09-18 | 915 | 940 | 905 | 939 | 244,000 | 250.01 |
| 1987-09-17 | 925 | 926 | 910 | 920 | 99,000 | 244.95 |
| 1987-09-16 | 915 | 925 | 910 | 925 | 170,000 | 246.28 |
| 1987-09-14 | 915 | 920 | 900 | 910 | 87,000 | 242.29 |
| 1987-09-11 | 910 | 920 | 909 | 909 | 55,000 | 242.02 |
| 1987-09-10 | 890 | 906 | 890 | 900 | 245,000 | 239.62 |
| 1987-09-09 | 919 | 919 | 890 | 900 | 98,000 | 239.62 |
| 1987-09-08 | 900 | 920 | 900 | 919 | 84,000 | 244.68 |
| 1987-09-07 | 905 | 914 | 900 | 900 | 66,000 | 239.62 |
| 1987-09-05 | 929 | 929 | 900 | 900 | 248,000 | 239.62 |
| 1987-09-04 | 921 | 940 | 920 | 939 | 153,000 | 250.01 |
| 1987-09-03 | 925 | 930 | 915 | 920 | 70,000 | 244.95 |
| 1987-09-02 | 931 | 939 | 926 | 930 | 58,000 | 247.61 |
| 1987-09-01 | 940 | 940 | 920 | 940 | 363,000 | 250.27 |
| 1987-08-31 | 938 | 948 | 935 | 948 | 120,000 | 252.40 |
| 1987-08-29 | 935 | 940 | 909 | 935 | 110,000 | 248.94 |
| 1987-08-28 | 894 | 930 | 888 | 920 | 420,000 | 244.95 |
| 1987-08-27 | 910 | 913 | 893 | 893 | 153,000 | 237.76 |
| 1987-08-26 | 890 | 917 | 885 | 917 | 278,000 | 244.15 |
| 1987-08-25 | 899 | 907 | 880 | 900 | 154,000 | 239.62 |
| 1987-08-24 | 892 | 908 | 880 | 901 | 176,000 | 239.89 |
| 1987-08-22 | 915 | 915 | 890 | 892 | 127,000 | 237.49 |
| 1987-08-21 | 925 | 925 | 910 | 920 | 146,000 | 244.95 |
| 1987-08-20 | 923 | 935 | 923 | 923 | 64,000 | 245.75 |
| 1987-08-19 | 925 | 935 | 920 | 933 | 167,000 | 248.41 |
| 1987-08-18 | 945 | 955 | 941 | 955 | 120,000 | 254.27 |
| 1987-08-17 | 980 | 981 | 960 | 965 | 237,000 | 256.93 |
| 1987-08-14 | 968 | 985 | 960 | 980 | 671,000 | 260.92 |
| 1987-08-13 | 955 | 968 | 950 | 968 | 266,000 | 257.73 |
| 1987-08-12 | 940 | 961 | 940 | 960 | 315,000 | 255.60 |
| 1987-08-11 | 961 | 962 | 945 | 945 | 287,000 | 251.60 |
| 1987-08-10 | 960 | 960 | 935 | 955 | 165,000 | 254.27 |
| 1987-08-07 | 980 | 980 | 955 | 960 | 164,000 | 255.60 |
| 1987-08-06 | 955 | 980 | 950 | 980 | 299,000 | 260.92 |
| 1987-08-05 | 935 | 950 | 931 | 945 | 219,000 | 251.60 |
| 1987-08-04 | 914 | 956 | 914 | 945 | 534,000 | 251.60 |
| 1987-08-03 | 960 | 970 | 945 | 945 | 338,000 | 251.60 |
| 1987-08-01 | 971 | 980 | 959 | 970 | 334,000 | 258.26 |
| 1987-07-31 | 960 | 1,010 | 950 | 986 | 2,195,999 | 262.52 |
| 1987-07-30 | 965 | 995 | 960 | 970 | 3,340,999 | 258.26 |
| 1987-07-29 | 845 | 945 | 840 | 945 | 3,107,999 | 251.60 |
| 1987-07-28 | 814 | 847 | 800 | 845 | 466,000 | 224.98 |
| 1987-07-27 | 801 | 819 | 801 | 819 | 14,000 | 218.06 |
| 1987-07-25 | 805 | 818 | 800 | 800 | 31,000 | 213 |
| 1987-07-24 | 800 | 808 | 799 | 805 | 60,000 | 214.33 |
| 1987-07-23 | 780 | 786 | 770 | 778 | 51,000 | 207.14 |
| 1987-07-22 | 800 | 800 | 780 | 780 | 59,000 | 207.67 |
| 1987-07-21 | 805 | 810 | 800 | 801 | 58,000 | 213.26 |
| 1987-07-20 | 813 | 820 | 808 | 811 | 135,000 | 215.93 |
| 1987-07-17 | 814 | 819 | 800 | 808 | 153,000 | 215.13 |
| 1987-07-16 | 803 | 815 | 798 | 814 | 47,000 | 216.73 |
| 1987-07-15 | 801 | 818 | 801 | 803 | 55,000 | 213.80 |
| 1987-07-14 | 820 | 820 | 815 | 820 | 76,000 | 218.32 |
| 1987-07-13 | 820 | 829 | 820 | 821 | 165,000 | 218.59 |
| 1987-07-10 | 798 | 820 | 798 | 820 | 141,000 | 218.32 |
| 1987-07-09 | 790 | 801 | 780 | 798 | 123,000 | 212.47 |
| 1987-07-08 | 815 | 815 | 800 | 810 | 150,000 | 215.66 |
| 1987-07-07 | 811 | 820 | 809 | 818 | 181,000 | 217.79 |
| 1987-07-06 | 823 | 824 | 811 | 820 | 156,000 | 218.32 |
| 1987-07-04 | 811 | 830 | 810 | 829 | 90,000 | 220.72 |
| 1987-07-03 | 816 | 820 | 810 | 820 | 148,000 | 218.32 |
| 1987-07-02 | 819 | 819 | 800 | 800 | 119,000 | 213 |
| 1987-07-01 | 820 | 820 | 801 | 815 | 205,000 | 216.99 |
| 1987-06-30 | 810 | 820 | 805 | 820 | 267,000 | 218.32 |
| 1987-06-29 | 833 | 833 | 799 | 799 | 116,000 | 212.73 |
| 1987-06-27 | 834 | 840 | 820 | 836 | 312,000 | 222.58 |
| 1987-06-26 | 843 | 848 | 822 | 840 | 255,000 | 223.65 |
| 1987-06-25 | 815 | 848 | 812 | 848 | 670,000 | 225.78 |
| 1987-06-24 | 799 | 819 | 799 | 812 | 219,000 | 216.19 |
| 1987-06-23 | 820 | 825 | 806 | 806 | 193,000 | 214.60 |
| 1987-06-22 | 830 | 835 | 810 | 810 | 328,000 | 215.66 |
| 1987-06-19 | 815 | 834 | 805 | 820 | 1,456,999 | 218.32 |
| 1987-06-18 | 815 | 815 | 785 | 812 | 1,128,000 | 216.19 |
| 1987-06-17 | 795 | 817 | 791 | 806 | 1,543,999 | 214.60 |
| 1987-06-16 | 786 | 794 | 784 | 790 | 814,000 | 210.34 |
| 1987-06-15 | 786 | 790 | 778 | 778 | 113,000 | 207.14 |
| 1987-06-12 | 775 | 790 | 770 | 783 | 256,000 | 208.47 |
| 1987-06-11 | 789 | 790 | 770 | 770 | 251,000 | 205.01 |
| 1987-06-10 | 795 | 796 | 780 | 793 | 517,000 | 211.13 |
| 1987-06-09 | 790 | 800 | 780 | 793 | 729,000 | 211.13 |
| 1987-06-08 | 788 | 793 | 780 | 790 | 353,000 | 210.34 |
| 1987-06-06 | 779 | 790 | 775 | 779 | 413,000 | 207.41 |
| 1987-06-05 | 757 | 769 | 756 | 768 | 288,000 | 204.48 |
| 1987-06-04 | 760 | 770 | 740 | 745 | 356,000 | 198.35 |
| 1987-06-03 | 768 | 780 | 764 | 770 | 499,000 | 205.01 |
| 1987-06-02 | 770 | 785 | 766 | 775 | 767,000 | 206.34 |
| 1987-06-01 | 745 | 760 | 730 | 755 | 528,000 | 201.02 |
| 1987-05-30 | 732 | 748 | 729 | 748 | 288,000 | 199.15 |
| 1987-05-29 | 699 | 730 | 699 | 722 | 172,000 | 192.23 |
| 1987-05-28 | 695 | 700 | 694 | 696 | 71,000 | 185.31 |
| 1987-05-27 | 700 | 700 | 690 | 697 | 159,000 | 185.57 |
| 1987-05-26 | 703 | 703 | 693 | 697 | 95,000 | 185.57 |
| 1987-05-25 | 692 | 705 | 692 | 693 | 119,000 | 184.51 |
| 1987-05-23 | 670 | 685 | 670 | 682 | 125,000 | 181.58 |
| 1987-05-22 | 667 | 680 | 666 | 678 | 49,000 | 180.52 |
| 1987-05-21 | 665 | 675 | 665 | 665 | 28,000 | 177.05 |
| 1987-05-20 | 675 | 680 | 656 | 680 | 106,000 | 181.05 |
| 1987-05-19 | 660 | 680 | 660 | 665 | 55,000 | 177.05 |
| 1987-05-18 | 660 | 664 | 656 | 663 | 96,000 | 176.52 |
| 1987-05-15 | 650 | 660 | 650 | 655 | 127,000 | 174.39 |
| 1987-05-14 | 628 | 647 | 628 | 645 | 61,000 | 171.73 |
| 1987-05-13 | 630 | 637 | 620 | 620 | 160,000 | 165.07 |
| 1987-05-12 | 639 | 640 | 621 | 630 | 219,000 | 167.74 |
| 1987-05-08 | 627 | 627 | 570 | 570 | 127,000 | 151.76 |
| 1987-05-07 | 628 | 630 | 625 | 627 | 49,000 | 166.94 |
| 1987-05-06 | 640 | 645 | 620 | 630 | 250,000 | 167.74 |
| 1987-05-02 | 650 | 650 | 640 | 645 | 45,000 | 171.73 |
| 1987-05-01 | 620 | 630 | 615 | 630 | 101,000 | 167.74 |
| 1987-04-30 | 612 | 613 | 600 | 613 | 45,000 | 163.21 |
| 1987-04-28 | 611 | 615 | 592 | 592 | 85,000 | 157.62 |
| 1987-04-27 | 592 | 601 | 592 | 596 | 33,000 | 158.68 |
| 1987-04-25 | 590 | 600 | 590 | 590 | 76,000 | 157.09 |
| 1987-04-24 | 599 | 601 | 590 | 590 | 77,000 | 157.09 |
| 1987-04-23 | 608 | 620 | 608 | 610 | 30,000 | 162.41 |
| 1987-04-22 | 620 | 620 | 600 | 600 | 92,000 | 159.75 |
| 1987-04-21 | 602 | 620 | 600 | 600 | 124,000 | 159.75 |
| 1987-04-20 | 570 | 590 | 570 | 582 | 180,000 | 154.96 |
| 1987-04-17 | 590 | 590 | 560 | 560 | 125,000 | 149.10 |
| 1987-04-16 | 590 | 594 | 590 | 590 | 107,000 | 157.09 |
| 1987-04-15 | 620 | 620 | 590 | 590 | 48,000 | 157.09 |
| 1987-04-14 | 625 | 625 | 619 | 625 | 19,000 | 166.40 |
| 1987-04-13 | 652 | 652 | 625 | 634 | 25,000 | 168.80 |
| 1987-04-10 | 655 | 660 | 652 | 652 | 25,000 | 173.59 |
| 1987-04-09 | 671 | 671 | 660 | 660 | 17,000 | 175.72 |
| 1987-04-08 | 670 | 690 | 670 | 670 | 10,000 | 178.39 |
| 1987-04-07 | 689 | 689 | 670 | 670 | 4,000 | 178.39 |
| 1987-04-06 | 699 | 700 | 699 | 700 | 4,000 | 186.37 |
| 1987-04-04 | 700 | 700 | 700 | 700 | 6,000 | 186.37 |
| 1987-04-01 | 650 | 650 | 650 | 650 | 1,000 | 173.06 |
| 1987-03-31 | 660 | 660 | 640 | 640 | 3,000 | 170.40 |
| 1987-03-28 | 660 | 660 | 660 | 660 | 6,000 | 175.72 |
| 1987-03-27 | 661 | 661 | 660 | 660 | 6,000 | 175.72 |
| 1987-03-26 | 670 | 670 | 670 | 670 | 2,000 | 178.39 |
| 1987-03-25 | 685 | 685 | 670 | 670 | 9,000 | 178.39 |
| 1987-03-24 | 675 | 675 | 675 | 675 | 6,000 | 179.72 |
| 1987-03-23 | 706 | 717 | 685 | 685 | 8,000 | 182.38 |
| 1987-03-19 | 710 | 710 | 706 | 706 | 6,000 | 187.97 |
| 1987-03-17 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1987-03-16 | 729 | 729 | 729 | 729 | 2,000 | 194.09 |
| 1987-03-12 | 725 | 729 | 725 | 729 | 6,000 | 194.09 |
| 1987-03-10 | 714 | 715 | 714 | 715 | 2,000 | 190.37 |
| 1987-03-09 | 710 | 730 | 710 | 730 | 7,000 | 194.36 |
| 1987-03-07 | 710 | 710 | 710 | 710 | 4,000 | 189.04 |
| 1987-03-06 | 729 | 740 | 729 | 737 | 17,000 | 196.22 |
| 1987-03-05 | 710 | 710 | 710 | 710 | 1,000 | 189.04 |
| 1987-03-04 | 708 | 708 | 705 | 705 | 6,000 | 187.70 |
| 1987-03-03 | 677 | 680 | 677 | 677 | 14,000 | 180.25 |
| 1987-03-02 | 666 | 678 | 653 | 677 | 22,000 | 180.25 |
| 1987-02-28 | 661 | 661 | 661 | 661 | 3,000 | 175.99 |
| 1987-02-27 | 670 | 670 | 665 | 670 | 19,000 | 178.39 |
| 1987-02-26 | 652 | 670 | 652 | 670 | 7,000 | 178.39 |
| 1987-02-25 | 670 | 670 | 650 | 650 | 12,000 | 173.06 |
| 1987-02-24 | 690 | 690 | 680 | 680 | 3,000 | 181.05 |
| 1987-02-23 | 690 | 690 | 690 | 690 | 3,000 | 183.71 |
| 1987-02-19 | 690 | 690 | 690 | 690 | 2,000 | 183.71 |
| 1987-02-18 | 680 | 680 | 680 | 680 | 1,000 | 181.05 |
| 1987-02-10 | 700 | 720 | 700 | 720 | 3,000 | 191.70 |
| 1987-02-05 | 690 | 690 | 690 | 690 | 1,000 | 183.71 |
| 1987-02-04 | 700 | 700 | 700 | 700 | 1,000 | 186.37 |
| 1987-02-03 | 700 | 700 | 700 | 700 | 1,000 | 186.37 |
| 1987-02-02 | 708 | 708 | 708 | 708 | 1,000 | 188.50 |
| 1987-01-28 | 708 | 708 | 708 | 708 | 1,000 | 188.50 |
| 1987-01-26 | 720 | 720 | 720 | 720 | 1,000 | 191.70 |
| 1987-01-23 | 695 | 695 | 695 | 695 | 2,000 | 185.04 |
| 1987-01-21 | 705 | 705 | 705 | 705 | 1,000 | 187.70 |
| 1987-01-20 | 705 | 705 | 705 | 705 | 5,000 | 187.70 |
| 1987-01-19 | 715 | 715 | 715 | 715 | 11,000 | 190.37 |
| 1987-01-16 | 745 | 745 | 745 | 745 | 1,000 | 198.35 |
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
