6383 (株)ダイフクの時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,240	2,250	2,190	2,210	111,000	668.18
1990-12-27	2,280	2,340	2,230	2,230	252,000	674.23
1990-12-26	2,270	2,270	2,230	2,260	121,000	683.30
1990-12-25	2,260	2,280	2,240	2,250	91,000	680.27
1990-12-21	2,320	2,340	2,280	2,300	174,000	695.39
1990-12-20	2,360	2,380	2,340	2,350	147,000	710.51
1990-12-19	2,410	2,430	2,370	2,380	181,000	719.58
1990-12-18	2,360	2,380	2,350	2,370	161,000	716.55
1990-12-17	2,400	2,400	2,350	2,370	121,000	716.55
1990-12-14	2,420	2,500	2,390	2,440	145,000	737.72
1990-12-13	2,470	2,470	2,450	2,460	107,000	743.76
1990-12-12	2,490	2,550	2,430	2,430	211,000	734.69
1990-12-11	2,460	2,520	2,420	2,500	211,000	755.86
1990-12-10	2,500	2,530	2,410	2,470	302,000	746.79
1990-12-07	2,430	2,480	2,390	2,470	330,000	746.79
1990-12-06	2,210	2,240	2,210	2,230	162,000	674.23
1990-12-05	2,220	2,280	2,120	2,160	479,000	653.06
1990-12-04	2,280	2,280	2,180	2,180	289,000	659.11
1990-12-03	2,450	2,450	2,280	2,290	185,000	692.37
1990-11-30	2,300	2,370	2,280	2,370	183,000	716.55
1990-11-29	2,350	2,370	2,300	2,370	231,000	716.55
1990-11-28	2,510	2,520	2,420	2,420	294,000	731.67
1990-11-27	2,510	2,530	2,480	2,530	114,000	764.93
1990-11-26	2,530	2,570	2,480	2,480	155,000	749.81
1990-11-22	2,510	2,550	2,500	2,530	214,000	764.93
1990-11-21	2,480	2,530	2,480	2,480	363,000	749.81
1990-11-20	2,620	2,620	2,550	2,560	358,000	774
1990-11-19	2,670	2,670	2,600	2,620	341,000	792.14
1990-11-16	2,660	2,660	2,610	2,630	328,000	795.16
1990-11-15	2,760	2,760	2,650	2,680	560,000	810.28
1990-11-14	2,680	2,760	2,660	2,740	2,502,000	828.42
1990-11-13	2,690	2,720	2,660	2,700	1,274,000	816.33
1990-11-09	2,630	2,650	2,590	2,630	1,401,000	795.16
1990-11-08	2,800	2,820	2,670	2,670	6,259,999	807.26
1990-11-07	2,630	2,820	2,620	2,810	5,282,999	849.58
1990-11-06	2,620	2,670	2,580	2,660	1,408,000	804.23
1990-11-05	2,590	2,630	2,560	2,560	572,000	774
1990-11-02	2,560	2,610	2,500	2,560	603,000	774
1990-11-01	2,660	2,660	2,550	2,570	458,000	777.02
1990-10-31	2,710	2,740	2,680	2,700	921,000	816.33
1990-10-30	2,700	2,720	2,660	2,690	562,000	813.30
1990-10-29	2,710	2,760	2,700	2,710	1,869,000	819.35
1990-10-26	2,700	2,790	2,690	2,700	3,351,000	816.33
1990-10-25	2,650	2,770	2,640	2,740	4,489,000	828.42
1990-10-24	2,490	2,620	2,440	2,600	1,983,000	786.09
1990-10-23	2,450	2,520	2,440	2,470	946,000	746.79
1990-10-22	2,360	2,450	2,340	2,440	716,000	737.72
1990-10-19	2,310	2,360	2,300	2,340	401,000	707.48
1990-10-18	2,380	2,380	2,300	2,300	223,000	695.39
1990-10-17	2,330	2,370	2,330	2,350	219,000	710.51
1990-10-16	2,290	2,350	2,280	2,330	401,000	704.46
1990-10-15	2,250	2,280	2,220	2,250	278,000	680.27
1990-10-12	2,230	2,270	2,210	2,220	380,000	671.20
1990-10-11	2,280	2,310	2,270	2,310	215,000	698.41
1990-10-09	2,310	2,380	2,300	2,370	320,000	716.55
1990-10-08	2,230	2,370	2,230	2,300	502,000	695.39
1990-10-05	2,230	2,310	2,210	2,250	506,000	680.27
1990-10-04	2,130	2,280	2,120	2,200	161,000	665.16
1990-10-03	2,100	2,250	2,100	2,160	669,000	653.06
1990-10-02	1,950	2,100	1,950	2,100	311,000	634.92
1990-10-01	1,960	1,970	1,690	1,800	493,000	544.22
1990-09-28	2,080	2,090	1,900	1,900	369,000	574.45
1990-09-27	2,110	2,170	1,980	2,100	419,000	634.92
1990-09-26	2,270	2,330	2,120	2,180	355,000	659.11
1990-09-25	2,280	2,350	2,240	2,240	197,000	677.25
1990-09-21	2,310	2,400	2,300	2,400	326,000	725.62
1990-09-20	2,460	2,460	2,360	2,380	99,000	719.58
1990-09-19	2,400	2,410	2,370	2,380	321,000	719.58
1990-09-18	2,490	2,490	2,370	2,410	445,000	728.65
1990-09-17	2,520	2,520	2,480	2,500	251,000	755.86
1990-09-14	2,500	2,570	2,500	2,510	82,000	758.88
1990-09-13	2,580	2,610	2,530	2,530	195,000	764.93
1990-09-12	2,550	2,600	2,510	2,570	61,000	777.02
1990-09-11	2,600	2,600	2,540	2,590	194,000	783.07
1990-09-10	2,540	2,600	2,540	2,600	142,000	786.09
1990-09-07	2,500	2,570	2,480	2,560	278,000	774
1990-09-06	2,610	2,630	2,490	2,500	338,000	755.86
1990-09-05	2,560	2,600	2,470	2,600	450,000	786.09
1990-09-04	2,660	2,670	2,540	2,570	384,000	777.02
1990-09-03	2,750	2,750	2,630	2,660	303,000	804.23
1990-08-31	2,730	2,800	2,700	2,730	1,209,000	825.40
1990-08-30	2,680	2,750	2,620	2,750	1,509,000	831.44
1990-08-29	2,650	2,670	2,580	2,600	736,000	786.09
1990-08-28	2,670	2,670	2,610	2,650	1,366,000	801.21
1990-08-27	2,510	2,590	2,480	2,550	1,408,000	770.98
1990-08-24	2,490	2,650	2,390	2,450	1,546,000	740.74
1990-08-23	2,590	2,650	2,480	2,530	1,558,000	764.93
1990-08-22	2,740	2,780	2,550	2,590	1,788,000	783.07
1990-08-21	2,960	2,970	2,810	2,810	3,515,000	849.58
1990-08-20	2,830	2,940	2,830	2,910	3,148,000	879.82
1990-08-17	2,820	2,880	2,820	2,850	848,000	861.68
1990-08-16	2,770	2,910	2,770	2,880	2,288,000	870.75
1990-08-15	2,720	2,800	2,710	2,800	622,000	846.56
1990-08-14	2,610	2,730	2,550	2,720	691,000	822.37
1990-08-13	2,660	2,680	2,550	2,570	331,000	777.02
1990-08-10	2,770	2,770	2,680	2,700	200,000	816.33
1990-08-09	2,780	2,780	2,700	2,730	529,000	825.40
1990-08-08	2,690	2,740	2,650	2,730	496,000	825.40
1990-08-07	2,560	2,700	2,500	2,630	696,000	795.16
1990-08-06	2,760	2,760	2,630	2,680	479,000	810.28
1990-08-03	2,830	2,910	2,800	2,840	1,019,000	858.66
1990-08-02	2,900	2,940	2,840	2,870	1,294,000	867.73
1990-08-01	2,860	2,960	2,820	2,900	3,521,000	876.80
1990-07-31	2,800	2,820	2,790	2,820	435,000	852.61
1990-07-30	2,720	2,770	2,710	2,760	256,000	834.47
1990-07-27	2,780	2,800	2,700	2,760	341,000	834.47
1990-07-26	2,820	2,830	2,750	2,770	328,000	837.49
1990-07-25	2,700	2,800	2,700	2,750	379,000	831.44
1990-07-24	2,700	2,710	2,670	2,670	454,000	807.26
1990-07-23	2,760	2,760	2,710	2,710	134,000	819.35
1990-07-20	2,710	2,770	2,700	2,760	305,000	834.47
1990-07-19	2,780	2,790	2,710	2,710	369,000	819.35
1990-07-18	2,810	2,810	2,780	2,800	225,000	846.56
1990-07-17	2,830	2,860	2,810	2,810	482,000	849.58
1990-07-16	2,800	2,850	2,800	2,820	611,000	852.61
1990-07-13	2,860	2,860	2,810	2,810	297,000	849.58
1990-07-12	2,870	2,880	2,820	2,820	341,000	852.61
1990-07-11	2,860	2,860	2,830	2,830	446,000	855.63
1990-07-10	2,920	2,940	2,820	2,830	946,000	855.63
1990-07-09	2,860	2,920	2,840	2,900	1,427,000	876.80
1990-07-06	2,810	2,860	2,800	2,850	953,000	861.68
1990-07-05	2,830	2,830	2,790	2,790	412,000	843.54
1990-07-04	2,830	2,840	2,790	2,820	530,000	852.61
1990-07-03	2,800	2,870	2,770	2,840	761,000	858.66
1990-07-02	2,810	2,830	2,780	2,800	407,000	846.56
1990-06-29	2,840	2,870	2,800	2,810	873,000	849.58
1990-06-28	2,890	2,890	2,850	2,850	1,129,000	861.68
1990-06-27	2,800	2,910	2,760	2,900	4,496,000	876.80
1990-06-26	2,720	2,800	2,710	2,800	879,000	846.56
1990-06-25	2,770	2,770	2,720	2,720	686,000	822.37
1990-06-22	2,790	2,810	2,770	2,810	1,449,000	849.58
1990-06-21	2,850	2,870	2,790	2,790	3,285,000	843.54
1990-06-20	2,660	2,840	2,650	2,820	6,419,999	852.61
1990-06-19	2,720	2,730	2,660	2,670	1,501,000	807.26
1990-06-18	2,720	2,760	2,690	2,720	2,555,000	822.37
1990-06-15	2,630	2,730	2,620	2,690	3,332,000	813.30
1990-06-14	2,600	2,630	2,580	2,590	713,000	783.07
1990-06-13	2,640	2,640	2,580	2,600	819,000	786.09
1990-06-12	2,640	2,670	2,600	2,600	2,211,000	786.09
1990-06-11	2,570	2,640	2,550	2,640	2,052,000	798.19
1990-06-08	2,670	2,700	2,600	2,600	5,364,999	786.09
1990-06-07	2,500	2,670	2,490	2,670	3,900,000	807.26
1990-06-06	2,440	2,510	2,400	2,490	2,501,000	752.83
1990-06-05	2,370	2,450	2,360	2,420	1,958,000	731.67
1990-06-04	2,390	2,400	2,360	2,370	711,000	716.55
1990-06-01	2,380	2,410	2,360	2,390	1,076,000	722.60
1990-05-31	2,400	2,430	2,380	2,380	1,065,000	719.58
1990-05-30	2,360	2,430	2,350	2,400	3,924,000	725.62
1990-05-29	2,280	2,350	2,260	2,340	4,214,000	707.48
1990-05-28	2,270	2,300	2,250	2,250	1,607,000	680.27
1990-05-25	2,210	2,270	2,200	2,270	3,383,000	686.32
1990-05-24	2,220	2,220	2,190	2,210	905,000	668.18
1990-05-23	2,230	2,230	2,190	2,220	1,303,000	671.20
1990-05-22	2,210	2,230	2,190	2,220	2,142,000	671.20
1990-05-21	2,170	2,220	2,160	2,170	5,471,999	656.09
1990-05-18	1,970	2,180	1,960	2,130	3,727,000	643.99
1990-05-17	1,970	1,980	1,950	1,950	140,000	589.57
1990-05-16	1,960	1,980	1,950	1,960	98,000	592.59
1990-05-15	2,000	2,010	1,960	1,960	536,000	592.59
1990-05-14	2,020	2,020	1,950	2,000	910,000	604.69
1990-05-11	2,000	2,010	1,960	1,990	1,436,000	601.66
1990-05-10	1,920	2,000	1,920	1,970	1,312,000	595.62
1990-05-09	1,940	1,940	1,890	1,920	216,000	580.50
1990-05-08	1,900	1,910	1,880	1,880	200,000	568.41
1990-05-07	1,900	1,910	1,880	1,910	209,000	577.48
1990-05-02	1,830	1,930	1,830	1,900	575,000	574.45
1990-05-01	1,820	1,840	1,820	1,820	90,000	550.27
1990-04-27	1,800	1,840	1,800	1,840	60,000	556.31
1990-04-26	1,820	1,840	1,820	1,840	161,000	556.31
1990-04-25	1,830	1,840	1,810	1,840	256,000	556.31
1990-04-24	1,780	1,860	1,780	1,850	288,000	559.34
1990-04-23	1,830	1,830	1,780	1,810	93,000	547.24
1990-04-20	1,830	1,830	1,770	1,830	311,000	553.29
1990-04-19	1,790	1,820	1,780	1,800	440,000	544.22
1990-04-18	1,710	1,780	1,710	1,770	95,000	535.15
1990-04-17	1,750	1,750	1,700	1,710	226,000	517.01
1990-04-16	1,780	1,780	1,720	1,730	163,000	523.05
1990-04-13	1,800	1,800	1,750	1,750	78,000	529.10
1990-04-12	1,780	1,810	1,750	1,780	133,000	538.17
1990-04-11	1,760	1,810	1,760	1,770	288,000	535.15
1990-04-10	1,850	1,850	1,790	1,790	143,000	541.19
1990-04-09	1,830	1,830	1,790	1,820	324,000	550.27
1990-04-06	1,750	1,790	1,720	1,760	237,000	532.12
1990-04-05	1,690	1,740	1,610	1,690	289,000	510.96
1990-04-04	1,780	1,850	1,710	1,710	473,000	517.01
1990-04-03	1,740	1,780	1,700	1,720	243,000	520.03
1990-04-02	1,780	1,780	1,700	1,710	203,000	517.01
1990-03-30	1,870	1,900	1,850	1,850	152,000	559.34
1990-03-29	1,910	1,940	1,900	1,900	481,000	574.45
1990-03-28	1,920	1,930	1,910	1,910	915,000	577.48
1990-03-27	1,900	2,000	1,870	1,980	958,000	598.64
1990-03-26	1,880	1,950	1,860	1,940	411,000	558.62
1990-03-23	1,850	1,850	1,810	1,850	258,000	532.70
1990-03-22	1,770	1,810	1,700	1,810	239,000	521.18
1990-03-20	1,830	1,850	1,760	1,830	357,000	526.94
1990-03-19	1,910	1,940	1,820	1,850	163,000	532.70
1990-03-16	1,810	1,980	1,810	1,910	775,000	549.98
1990-03-15	1,770	1,840	1,770	1,840	311,000	529.82
1990-03-14	1,830	1,840	1,760	1,760	294,000	506.79
1990-03-13	1,910	1,910	1,830	1,830	426,000	526.94
1990-03-12	1,940	1,950	1,870	1,940	244,000	558.62
1990-03-09	1,980	1,980	1,930	1,930	191,000	555.74
1990-03-08	1,900	1,950	1,900	1,930	203,000	555.74
1990-03-07	1,980	1,990	1,900	1,930	145,000	555.74
1990-03-06	2,020	2,030	1,990	1,990	186,000	573.01
1990-03-05	2,060	2,060	2,010	2,020	72,000	581.65
1990-03-02	2,000	2,050	1,990	2,050	192,000	590.29
1990-03-01	1,980	2,040	1,970	2,020	325,000	581.65
1990-02-28	1,850	2,040	1,850	2,020	446,000	581.65
1990-02-27	1,800	1,880	1,800	1,880	173,000	541.34
1990-02-26	1,800	1,830	1,700	1,770	206,000	509.66
1990-02-23	1,950	1,950	1,850	1,860	251,000	535.58
1990-02-22	2,010	2,010	1,920	1,930	151,000	555.74
1990-02-21	2,020	2,020	1,980	1,980	164,000	570.13
1990-02-20	2,030	2,080	2,030	2,060	258,000	593.17
1990-02-19	2,050	2,080	2,050	2,070	388,000	596.05
1990-02-16	1,980	2,050	1,980	2,050	224,000	590.29
1990-02-15	1,970	2,000	1,970	1,980	216,000	570.13
1990-02-14	1,950	1,990	1,950	1,970	44,000	567.25
1990-02-13	1,960	1,960	1,930	1,940	127,000	558.62
1990-02-09	2,000	2,030	1,970	1,970	50,000	567.25
1990-02-08	2,060	2,070	2,010	2,010	187,000	578.77
1990-02-07	2,080	2,080	2,020	2,050	68,000	590.29
1990-02-06	2,030	2,080	2,030	2,080	98,000	598.93
1990-02-05	2,050	2,050	2,010	2,040	113,000	587.41
1990-02-02	1,960	2,060	1,960	2,040	418,000	587.41
1990-02-01	1,940	1,970	1,930	1,960	344,000	564.37
1990-01-31	1,930	1,960	1,930	1,930	61,000	555.74
1990-01-30	1,930	1,960	1,930	1,940	67,000	558.62
1990-01-29	1,970	1,970	1,930	1,940	74,000	558.62
1990-01-26	1,970	1,970	1,930	1,970	181,000	567.25
1990-01-25	1,990	1,990	1,950	1,960	103,000	564.37
1990-01-24	2,000	2,000	1,960	1,960	169,000	564.37
1990-01-23	2,000	2,000	1,990	1,990	118,000	573.01
1990-01-22	2,010	2,020	1,990	2,000	159,000	575.89
1990-01-19	2,000	2,020	1,990	2,020	235,000	581.65
1990-01-18	2,050	2,090	2,000	2,000	801,000	575.89
1990-01-17	2,030	2,130	2,010	2,080	363,000	598.93
1990-01-16	2,060	2,070	2,000	2,000	149,000	575.89
1990-01-12	2,090	2,120	2,080	2,090	83,000	601.81
1990-01-11	2,150	2,150	2,070	2,120	165,000	610.45
1990-01-10	2,060	2,120	2,060	2,100	116,000	604.69
1990-01-09	2,100	2,140	2,050	2,060	107,000	593.17
1990-01-08	2,210	2,210	2,080	2,080	82,000	598.93
1990-01-05	2,220	2,230	2,170	2,170	202,000	624.84
1990-01-04	2,210	2,240	2,210	2,220	69,000	639.24

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

6383 (株)ダイフク の時系列データ [1990年度]

6383 (株)ダイフクの時系列データ [1990年度]