6383 (株)ダイフクの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,860	1,920	1,850	1,920	94,000	609.52
1991-12-27	1,840	1,860	1,840	1,860	88,000	590.48
1991-12-26	1,810	1,860	1,810	1,840	93,000	584.13
1991-12-25	1,840	1,860	1,830	1,840	75,000	584.13
1991-12-24	1,880	1,900	1,820	1,840	128,000	584.13
1991-12-20	1,870	1,900	1,870	1,880	141,000	596.83
1991-12-19	1,970	1,970	1,850	1,870	144,000	593.65
1991-12-18	1,990	2,000	1,960	1,960	200,000	622.22
1991-12-17	2,000	2,010	1,980	2,000	182,000	634.92
1991-12-16	2,000	2,000	1,970	1,990	161,000	631.75
1991-12-13	1,980	2,000	1,970	1,980	429,000	628.57
1991-12-12	1,930	1,950	1,920	1,950	154,000	619.05
1991-12-11	1,910	1,910	1,870	1,880	164,000	596.83
1991-12-10	1,910	1,930	1,900	1,900	159,000	603.18
1991-12-09	1,930	1,930	1,910	1,910	52,000	606.35
1991-12-06	1,940	1,940	1,900	1,900	118,000	603.18
1991-12-05	2,000	2,000	1,940	1,940	170,000	615.87
1991-12-04	1,970	2,020	1,970	1,990	110,000	631.75
1991-12-03	1,980	1,990	1,960	1,960	170,000	622.22
1991-12-02	2,010	2,020	1,960	2,000	193,000	634.92
1991-11-29	2,080	2,080	1,980	2,000	639,000	634.92
1991-11-28	2,140	2,140	2,090	2,090	87,000	663.49
1991-11-27	2,110	2,150	2,100	2,150	133,000	682.54
1991-11-26	2,140	2,150	2,100	2,100	75,000	666.67
1991-11-25	2,130	2,130	2,100	2,120	86,000	673.02
1991-11-22	2,120	2,140	2,110	2,140	283,000	679.37
1991-11-21	2,130	2,130	2,100	2,100	202,000	666.67
1991-11-20	2,140	2,140	2,120	2,120	140,000	673.02
1991-11-19	2,140	2,180	2,130	2,180	262,000	692.06
1991-11-18	2,070	2,110	2,070	2,090	396,000	663.49
1991-11-15	2,300	2,330	2,180	2,190	221,000	695.24
1991-11-14	2,420	2,420	2,310	2,340	116,000	742.86
1991-11-13	2,390	2,390	2,370	2,380	83,000	755.56
1991-11-12	2,340	2,400	2,320	2,380	62,000	755.56
1991-11-11	2,330	2,340	2,300	2,340	89,000	742.86
1991-11-08	2,380	2,400	2,330	2,350	200,000	746.03
1991-11-07	2,410	2,420	2,400	2,400	65,000	761.91
1991-11-06	2,460	2,480	2,450	2,450	29,000	777.78
1991-11-05	2,440	2,480	2,430	2,480	19,000	787.30
1991-11-01	2,470	2,480	2,430	2,430	220,000	771.43
1991-10-31	2,480	2,480	2,460	2,480	34,000	787.30
1991-10-30	2,540	2,540	2,480	2,480	64,000	787.30
1991-10-29	2,470	2,540	2,470	2,530	182,000	803.18
1991-10-28	2,500	2,500	2,450	2,490	31,000	790.48
1991-10-25	2,440	2,500	2,440	2,480	62,000	787.30
1991-10-24	2,440	2,480	2,440	2,440	238,000	774.60
1991-10-23	2,460	2,460	2,420	2,440	90,000	774.60
1991-10-22	2,390	2,430	2,390	2,420	242,000	768.25
1991-10-21	2,400	2,400	2,370	2,390	110,000	758.73
1991-10-18	2,390	2,400	2,370	2,390	282,000	758.73
1991-10-17	2,430	2,430	2,390	2,390	116,000	758.73
1991-10-16	2,430	2,430	2,400	2,400	80,000	761.91
1991-10-15	2,440	2,450	2,430	2,430	100,000	771.43
1991-10-14	2,440	2,440	2,430	2,430	52,000	771.43
1991-10-11	2,440	2,450	2,430	2,450	182,000	777.78
1991-10-09	2,480	2,480	2,440	2,460	237,000	780.95
1991-10-08	2,450	2,490	2,440	2,480	300,000	787.30
1991-10-07	2,500	2,500	2,480	2,490	37,000	790.48
1991-10-04	2,510	2,550	2,500	2,550	127,000	809.52
1991-10-03	2,530	2,550	2,490	2,550	227,000	809.52
1991-10-02	2,550	2,580	2,540	2,560	473,000	812.70
1991-10-01	2,530	2,580	2,530	2,550	136,000	809.52
1991-09-30	2,550	2,580	2,540	2,550	167,000	809.52
1991-09-27	2,540	2,550	2,520	2,550	158,000	809.52
1991-09-26	2,510	2,540	2,500	2,540	115,000	806.35
1991-09-25	2,480	2,500	2,480	2,500	109,000	793.65
1991-09-24	2,470	2,510	2,450	2,480	124,000	787.30
1991-09-20	2,510	2,520	2,480	2,480	112,000	787.30
1991-09-19	2,500	2,540	2,490	2,510	126,000	796.83
1991-09-18	2,410	2,540	2,410	2,540	254,000	806.35
1991-09-17	2,450	2,460	2,410	2,450	448,000	777.78
1991-09-13	2,440	2,470	2,400	2,450	319,000	777.78
1991-09-12	2,400	2,400	2,380	2,400	82,000	761.91
1991-09-11	2,420	2,430	2,380	2,400	129,000	761.91
1991-09-10	2,390	2,390	2,380	2,390	43,000	758.73
1991-09-09	2,400	2,440	2,390	2,410	112,000	765.08
1991-09-06	2,380	2,440	2,370	2,390	123,000	758.73
1991-09-05	2,400	2,440	2,380	2,400	106,000	761.91
1991-09-04	2,370	2,400	2,360	2,360	317,000	749.21
1991-09-03	2,400	2,430	2,360	2,380	99,000	755.56
1991-09-02	2,410	2,410	2,380	2,380	137,000	755.56
1991-08-30	2,420	2,430	2,380	2,400	48,000	761.91
1991-08-29	2,340	2,400	2,340	2,380	69,000	755.56
1991-08-28	2,380	2,390	2,300	2,380	107,000	755.56
1991-08-27	2,390	2,400	2,390	2,390	111,000	758.73
1991-08-26	2,400	2,400	2,370	2,400	113,000	761.91
1991-08-23	2,410	2,420	2,400	2,400	213,000	761.91
1991-08-22	2,490	2,490	2,410	2,430	394,000	771.43
1991-08-21	2,350	2,420	2,350	2,370	351,000	752.38
1991-08-20	2,270	2,350	2,230	2,330	337,000	739.68
1991-08-19	2,330	2,330	2,170	2,230	235,000	707.94
1991-08-16	2,450	2,450	2,320	2,320	223,000	736.51
1991-08-15	2,460	2,460	2,410	2,420	122,000	768.25
1991-08-14	2,430	2,490	2,430	2,480	132,000	787.30
1991-08-13	2,460	2,480	2,430	2,430	355,000	771.43
1991-08-12	2,560	2,560	2,450	2,450	281,000	777.78
1991-08-09	2,640	2,660	2,580	2,610	220,000	828.57
1991-08-08	2,700	2,710	2,660	2,660	224,000	844.44
1991-08-07	2,740	2,740	2,700	2,710	190,000	860.32
1991-08-06	2,710	2,730	2,700	2,710	164,000	860.32
1991-08-05	2,710	2,720	2,690	2,710	265,000	860.32
1991-08-02	2,670	2,680	2,660	2,670	78,000	847.62
1991-08-01	2,680	2,680	2,670	2,670	69,000	847.62
1991-07-31	2,690	2,700	2,660	2,680	123,000	850.79
1991-07-30	2,690	2,700	2,680	2,690	80,000	853.97
1991-07-29	2,690	2,720	2,680	2,680	109,000	850.79
1991-07-26	2,700	2,720	2,640	2,690	107,000	853.97
1991-07-25	2,720	2,740	2,680	2,700	79,000	857.14
1991-07-24	2,690	2,720	2,660	2,720	215,000	863.49
1991-07-23	2,630	2,660	2,630	2,650	149,000	841.27
1991-07-22	2,690	2,690	2,670	2,670	53,000	847.62
1991-07-19	2,710	2,710	2,670	2,680	115,000	850.79
1991-07-18	2,660	2,720	2,640	2,650	211,000	841.27
1991-07-17	2,700	2,730	2,650	2,660	216,000	844.44
1991-07-16	2,770	2,770	2,720	2,720	276,000	863.49
1991-07-15	2,740	2,760	2,730	2,740	215,000	869.84
1991-07-12	2,700	2,750	2,680	2,720	336,000	863.49
1991-07-11	2,650	2,680	2,630	2,680	499,000	850.79
1991-07-10	2,560	2,630	2,540	2,610	535,000	828.57
1991-07-09	2,410	2,550	2,350	2,520	776,000	800
1991-07-08	2,590	2,600	2,370	2,380	453,000	755.56
1991-07-05	2,670	2,680	2,600	2,600	394,000	825.40
1991-07-04	2,650	2,670	2,590	2,660	375,000	844.44
1991-07-03	2,740	2,750	2,690	2,690	509,000	853.97
1991-07-02	2,800	2,820	2,760	2,780	511,000	882.54
1991-07-01	2,790	2,790	2,720	2,790	716,000	885.71
1991-06-28	2,790	2,800	2,710	2,710	376,000	860.32
1991-06-27	2,780	2,820	2,770	2,780	588,000	882.54
1991-06-26	2,830	2,850	2,810	2,820	481,000	895.24
1991-06-25	2,730	2,820	2,730	2,790	476,000	885.71
1991-06-24	2,840	2,840	2,800	2,800	258,000	888.89
1991-06-21	2,880	2,890	2,840	2,850	509,000	904.76
1991-06-20	2,800	2,870	2,800	2,850	685,000	904.76
1991-06-19	2,870	2,870	2,820	2,830	274,000	898.41
1991-06-18	2,870	2,890	2,870	2,880	448,000	914.29
1991-06-17	2,900	2,930	2,880	2,900	640,000	920.64
1991-06-14	2,910	2,920	2,890	2,900	1,932,000	920.64
1991-06-13	2,760	2,870	2,760	2,870	1,657,000	911.11
1991-06-12	2,790	2,800	2,750	2,770	414,000	879.37
1991-06-11	2,720	2,770	2,720	2,760	224,000	876.19
1991-06-10	2,760	2,770	2,730	2,730	88,000	866.67
1991-06-07	2,770	2,800	2,760	2,780	603,000	882.54
1991-06-06	2,750	2,770	2,750	2,760	166,000	876.19
1991-06-05	2,810	2,820	2,750	2,760	315,000	876.19
1991-06-04	2,800	2,830	2,780	2,830	394,000	898.41
1991-06-03	2,810	2,840	2,780	2,780	637,000	882.54
1991-05-31	2,820	2,830	2,780	2,780	620,000	882.54
1991-05-30	2,790	2,800	2,770	2,800	472,000	888.89
1991-05-29	2,770	2,780	2,750	2,750	587,000	873.02
1991-05-28	2,750	2,780	2,730	2,730	259,000	866.67
1991-05-27	2,770	2,780	2,750	2,750	192,000	873.02
1991-05-24	2,810	2,830	2,780	2,790	313,000	885.71
1991-05-23	2,830	2,860	2,820	2,840	1,338,000	901.59
1991-05-22	2,830	2,850	2,780	2,790	1,068,000	885.71
1991-05-21	2,700	2,800	2,690	2,800	613,000	888.89
1991-05-20	2,750	2,760	2,710	2,710	350,000	860.32
1991-05-17	2,740	2,790	2,730	2,790	994,000	885.71
1991-05-16	2,760	2,760	2,700	2,720	433,000	863.49
1991-05-15	2,760	2,790	2,730	2,770	896,000	879.37
1991-05-14	2,860	2,870	2,780	2,780	771,000	882.54
1991-05-13	2,860	2,900	2,840	2,850	3,180,000	904.76
1991-05-10	2,850	2,880	2,830	2,860	1,112,000	907.94
1991-05-09	2,790	2,840	2,790	2,840	550,000	901.59
1991-05-08	2,820	2,820	2,780	2,810	274,000	892.06
1991-05-07	2,840	2,850	2,820	2,820	706,000	895.24
1991-05-02	2,810	2,850	2,800	2,840	2,014,000	901.59
1991-05-01	2,730	2,790	2,720	2,770	360,000	879.37
1991-04-30	2,740	2,740	2,680	2,700	306,000	857.14
1991-04-26	2,700	2,710	2,660	2,710	520,000	860.32
1991-04-25	2,690	2,730	2,680	2,700	567,000	857.14
1991-04-24	2,750	2,780	2,710	2,730	275,000	866.67
1991-04-23	2,760	2,780	2,760	2,770	338,000	879.37
1991-04-22	2,800	2,800	2,770	2,800	495,000	888.89
1991-04-19	2,780	2,820	2,760	2,820	590,000	895.24
1991-04-18	2,830	2,830	2,770	2,790	567,000	885.71
1991-04-17	2,800	2,820	2,780	2,800	541,000	888.89
1991-04-16	2,810	2,820	2,750	2,790	541,000	885.71
1991-04-15	2,830	2,830	2,800	2,810	454,000	892.06
1991-04-12	2,850	2,850	2,810	2,820	559,000	895.24
1991-04-11	2,860	2,900	2,820	2,830	1,990,000	898.41
1991-04-10	2,800	2,870	2,800	2,870	1,461,000	911.11
1991-04-09	2,820	2,870	2,800	2,840	1,649,000	901.59
1991-04-08	2,820	2,830	2,800	2,820	985,000	895.24
1991-04-05	2,800	2,830	2,760	2,830	1,985,000	898.41
1991-04-04	2,760	2,770	2,730	2,770	482,000	879.37
1991-04-03	2,790	2,810	2,760	2,760	2,240,000	876.19
1991-04-02	2,710	2,820	2,710	2,770	3,939,000	879.37
1991-04-01	2,640	2,740	2,630	2,730	2,234,000	866.67
1991-03-29	2,590	2,610	2,570	2,600	328,000	825.40
1991-03-28	2,510	2,600	2,510	2,590	362,000	822.22
1991-03-27	2,580	2,580	2,500	2,530	399,000	803.18
1991-03-26	2,570	2,570	2,510	2,550	269,000	809.52
1991-03-25	2,610	2,620	2,580	2,620	441,000	792.14
1991-03-22	2,650	2,650	2,580	2,580	368,000	780.05
1991-03-20	2,600	2,620	2,600	2,610	210,000	789.12
1991-03-19	2,660	2,670	2,640	2,640	169,000	798.19
1991-03-18	2,670	2,680	2,640	2,670	140,000	807.26
1991-03-15	2,660	2,680	2,600	2,670	445,000	807.26
1991-03-14	2,620	2,650	2,620	2,650	304,000	801.21
1991-03-13	2,680	2,690	2,660	2,660	481,000	804.23
1991-03-12	2,660	2,700	2,660	2,700	321,000	816.33
1991-03-11	2,730	2,730	2,690	2,700	212,000	816.33
1991-03-08	2,700	2,720	2,640	2,720	607,000	822.37
1991-03-07	2,700	2,730	2,660	2,660	1,149,000	804.23
1991-03-06	2,700	2,740	2,690	2,690	1,236,000	813.30
1991-03-05	2,660	2,730	2,630	2,670	579,000	807.26
1991-03-04	2,560	2,650	2,560	2,650	203,000	801.21
1991-03-01	2,600	2,610	2,550	2,560	239,000	774
1991-02-28	2,640	2,640	2,600	2,600	306,000	786.09
1991-02-27	2,600	2,600	2,570	2,600	107,000	786.09
1991-02-26	2,620	2,680	2,620	2,630	342,000	795.16
1991-02-25	2,580	2,660	2,570	2,660	198,000	804.23
1991-02-22	2,620	2,620	2,550	2,570	289,000	777.02
1991-02-21	2,610	2,630	2,580	2,590	263,000	783.07
1991-02-20	2,660	2,660	2,580	2,630	390,000	795.16
1991-02-19	2,700	2,700	2,630	2,660	448,000	804.23
1991-02-18	2,630	2,710	2,630	2,700	1,211,000	816.33
1991-02-15	2,510	2,550	2,480	2,540	635,000	767.95
1991-02-14	2,470	2,510	2,470	2,480	461,000	749.81
1991-02-13	2,460	2,480	2,450	2,460	393,000	743.76
1991-02-12	2,470	2,470	2,430	2,430	342,000	734.69
1991-02-08	2,320	2,390	2,320	2,390	295,000	722.60
1991-02-07	2,310	2,320	2,290	2,320	192,000	701.44
1991-02-06	2,310	2,350	2,290	2,290	500,000	692.37
1991-02-05	2,250	2,300	2,240	2,280	1,189,000	689.34
1991-02-04	2,180	2,220	2,180	2,220	20,000	671.20
1991-02-01	2,190	2,190	2,170	2,180	89,000	659.11
1991-01-31	2,250	2,250	2,170	2,210	296,000	668.18
1991-01-30	2,250	2,250	2,230	2,240	131,000	677.25
1991-01-29	2,250	2,250	2,220	2,230	127,000	674.23
1991-01-28	2,200	2,220	2,180	2,210	64,000	668.18
1991-01-25	2,200	2,200	2,180	2,180	79,000	659.11
1991-01-24	2,170	2,240	2,170	2,170	137,000	656.09
1991-01-23	2,160	2,170	2,130	2,170	216,000	656.09
1991-01-22	2,160	2,200	2,150	2,150	42,000	650.04
1991-01-21	2,170	2,220	2,150	2,150	94,000	650.04
1991-01-18	2,290	2,290	2,190	2,250	568,000	680.27
1991-01-17	2,060	2,250	2,010	2,250	216,000	680.27
1991-01-16	2,120	2,140	2,050	2,100	128,000	634.92
1991-01-14	2,150	2,200	2,150	2,200	75,000	665.16
1991-01-11	2,090	2,220	2,090	2,210	135,000	668.18
1991-01-10	2,040	2,100	2,010	2,090	193,000	631.90
1991-01-09	2,120	2,120	2,050	2,050	162,000	619.80
1991-01-08	2,140	2,170	2,120	2,140	130,000	647.01
1991-01-07	2,250	2,250	2,160	2,190	72,000	662.13
1991-01-04	2,210	2,230	2,200	2,220	56,000	671.20

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 [1991年度]

6383 (株)ダイフクの時系列データ [1991年度]