6383 (株)ダイフクの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,400	1,420	1,390	1,390	99,000	463.33
1992-12-29	1,400	1,420	1,390	1,420	54,000	473.33
1992-12-28	1,420	1,420	1,400	1,400	42,000	466.67
1992-12-25	1,440	1,440	1,420	1,420	107,000	473.33
1992-12-24	1,420	1,440	1,420	1,430	76,000	476.67
1992-12-22	1,410	1,430	1,390	1,420	147,000	473.33
1992-12-21	1,420	1,420	1,380	1,380	105,000	460
1992-12-18	1,390	1,400	1,390	1,400	111,000	466.67
1992-12-17	1,370	1,380	1,360	1,380	149,000	460
1992-12-16	1,380	1,390	1,350	1,360	243,000	453.33
1992-12-15	1,370	1,390	1,370	1,370	170,000	456.67
1992-12-14	1,390	1,390	1,370	1,370	39,000	456.67
1992-12-11	1,410	1,420	1,400	1,400	188,000	466.67
1992-12-10	1,360	1,420	1,360	1,400	262,000	466.67
1992-12-09	1,360	1,390	1,360	1,360	191,000	453.33
1992-12-08	1,370	1,380	1,350	1,350	247,000	450
1992-12-07	1,400	1,410	1,380	1,390	92,000	463.33
1992-12-04	1,420	1,430	1,420	1,420	93,000	473.33
1992-12-03	1,410	1,460	1,410	1,440	302,000	480
1992-12-02	1,400	1,430	1,380	1,420	244,000	473.33
1992-12-01	1,380	1,390	1,360	1,390	121,000	463.33
1992-11-30	1,360	1,380	1,360	1,360	117,000	453.33
1992-11-27	1,380	1,380	1,360	1,360	80,000	453.33
1992-11-26	1,320	1,380	1,310	1,340	228,000	446.67
1992-11-25	1,320	1,350	1,320	1,340	367,000	446.67
1992-11-24	1,280	1,320	1,280	1,310	328,000	436.67
1992-11-20	1,230	1,270	1,210	1,250	189,000	416.67
1992-11-19	1,230	1,260	1,230	1,230	448,000	410
1992-11-18	1,180	1,230	1,160	1,210	706,000	403.33
1992-11-17	1,210	1,220	1,180	1,200	836,000	400
1992-11-16	1,240	1,250	1,200	1,230	629,000	410
1992-11-13	1,380	1,390	1,230	1,250	428,000	416.67
1992-11-12	1,400	1,410	1,380	1,400	182,000	466.67
1992-11-11	1,460	1,470	1,420	1,420	191,000	473.33
1992-11-10	1,470	1,500	1,450	1,460	328,000	486.67
1992-11-09	1,530	1,530	1,500	1,500	175,000	500
1992-11-06	1,560	1,560	1,530	1,530	133,000	510
1992-11-05	1,570	1,570	1,560	1,570	87,000	523.33
1992-11-04	1,560	1,580	1,560	1,570	95,000	523.33
1992-11-02	1,630	1,630	1,590	1,590	40,000	530
1992-10-30	1,610	1,610	1,560	1,600	50,000	533.33
1992-10-29	1,600	1,600	1,580	1,590	75,000	530
1992-10-28	1,630	1,630	1,600	1,600	43,000	533.33
1992-10-27	1,600	1,610	1,600	1,610	13,000	536.67
1992-10-26	1,620	1,620	1,600	1,600	9,000	533.33
1992-10-23	1,590	1,600	1,570	1,590	63,000	530
1992-10-22	1,570	1,590	1,570	1,580	45,000	526.67
1992-10-21	1,580	1,590	1,570	1,570	46,000	523.33
1992-10-20	1,570	1,570	1,550	1,550	148,000	516.67
1992-10-19	1,600	1,610	1,560	1,560	239,000	520
1992-10-16	1,650	1,660	1,600	1,620	120,000	540
1992-10-15	1,690	1,690	1,660	1,670	18,000	556.67
1992-10-14	1,680	1,720	1,680	1,710	201,000	570
1992-10-13	1,680	1,700	1,650	1,700	214,000	566.67
1992-10-12	1,660	1,660	1,630	1,650	69,000	550
1992-10-09	1,600	1,640	1,600	1,640	74,000	546.67
1992-10-08	1,600	1,600	1,580	1,600	73,000	533.33
1992-10-07	1,570	1,600	1,570	1,580	83,000	526.67
1992-10-06	1,560	1,600	1,560	1,600	36,000	533.33
1992-10-05	1,550	1,590	1,530	1,590	80,000	530
1992-10-02	1,550	1,570	1,530	1,530	59,000	510
1992-10-01	1,550	1,560	1,530	1,530	76,000	510
1992-09-30	1,600	1,600	1,530	1,530	133,000	510
1992-09-29	1,600	1,630	1,590	1,600	31,000	533.33
1992-09-28	1,600	1,650	1,590	1,590	81,000	530
1992-09-25	1,610	1,620	1,600	1,600	156,000	533.33
1992-09-24	1,630	1,640	1,600	1,610	170,000	536.67
1992-09-22	1,630	1,680	1,600	1,650	81,000	550
1992-09-21	1,620	1,640	1,600	1,600	68,000	533.33
1992-09-18	1,620	1,630	1,610	1,610	103,000	536.67
1992-09-17	1,650	1,670	1,650	1,650	63,000	550
1992-09-16	1,680	1,690	1,650	1,650	164,000	550
1992-09-14	1,690	1,700	1,660	1,660	110,000	553.33
1992-09-11	1,740	1,770	1,670	1,670	194,000	556.67
1992-09-10	1,740	1,790	1,740	1,770	107,000	590
1992-09-09	1,700	1,740	1,680	1,730	83,000	576.67
1992-09-08	1,700	1,780	1,700	1,700	117,000	566.67
1992-09-07	1,760	1,770	1,730	1,730	180,000	576.67
1992-09-04	1,750	1,780	1,730	1,740	311,000	580
1992-09-03	1,700	1,700	1,630	1,700	147,000	566.67
1992-09-02	1,720	1,750	1,700	1,700	67,000	566.67
1992-09-01	1,820	1,830	1,780	1,780	81,000	593.33
1992-08-31	1,830	1,840	1,800	1,830	60,000	610
1992-08-28	1,820	1,850	1,810	1,830	216,000	610
1992-08-27	1,780	1,860	1,780	1,850	152,000	616.67
1992-08-26	1,820	1,830	1,780	1,780	48,000	593.33
1992-08-25	1,840	1,860	1,810	1,830	115,000	610
1992-08-24	1,760	1,910	1,720	1,900	226,000	633.33
1992-08-21	1,540	1,700	1,540	1,700	185,000	566.67
1992-08-20	1,430	1,560	1,430	1,510	115,000	503.33
1992-08-19	1,460	1,460	1,370	1,420	214,000	473.33
1992-08-18	1,470	1,480	1,450	1,480	145,000	493.33
1992-08-17	1,480	1,490	1,470	1,470	93,000	490
1992-08-14	1,470	1,480	1,460	1,460	132,000	486.67
1992-08-13	1,510	1,540	1,470	1,470	281,000	490
1992-08-12	1,620	1,640	1,510	1,510	298,000	503.33
1992-08-11	1,690	1,690	1,650	1,650	85,000	550
1992-08-10	1,700	1,700	1,640	1,700	221,000	566.67
1992-08-07	1,750	1,750	1,690	1,690	137,000	563.33
1992-08-06	1,770	1,790	1,770	1,780	88,000	593.33
1992-08-05	1,750	1,760	1,750	1,760	75,000	586.67
1992-08-04	1,740	1,750	1,730	1,750	112,000	583.33
1992-08-03	1,750	1,750	1,730	1,730	71,000	576.67
1992-07-31	1,690	1,750	1,680	1,750	63,000	583.33
1992-07-30	1,680	1,700	1,660	1,670	78,000	556.67
1992-07-29	1,720	1,730	1,650	1,670	259,000	556.67
1992-07-28	1,720	1,730	1,700	1,710	99,000	570
1992-07-27	1,830	1,840	1,740	1,740	85,000	580
1992-07-24	1,790	1,800	1,750	1,800	97,000	600
1992-07-23	1,700	1,800	1,690	1,780	132,000	593.33
1992-07-22	1,880	1,880	1,750	1,760	222,000	586.67
1992-07-21	1,900	1,900	1,880	1,880	176,000	626.67
1992-07-20	1,930	1,960	1,850	1,930	144,000	643.33
1992-07-17	2,000	2,000	1,960	2,000	199,000	666.67
1992-07-16	2,020	2,030	2,000	2,010	99,000	670
1992-07-15	1,990	2,020	1,990	2,020	169,000	673.33
1992-07-14	1,990	1,990	1,950	1,970	130,000	656.67
1992-07-13	1,970	1,970	1,960	1,970	67,000	656.67
1992-07-10	1,990	1,990	1,970	1,970	45,000	656.67
1992-07-09	1,960	2,000	1,960	1,990	42,000	663.33
1992-07-08	1,990	2,010	1,980	2,000	123,000	666.67
1992-07-07	2,070	2,070	2,010	2,020	31,000	673.33
1992-07-06	2,110	2,110	2,070	2,070	17,000	690
1992-07-03	2,050	2,120	2,050	2,070	118,000	690
1992-07-02	2,010	2,080	1,980	2,050	149,000	683.33
1992-07-01	1,980	1,990	1,950	1,970	92,000	656.67
1992-06-30	1,970	2,010	1,970	1,990	86,000	663.33
1992-06-29	2,000	2,010	1,980	1,980	47,000	660
1992-06-26	2,020	2,020	2,020	2,020	36,000	673.33
1992-06-25	1,970	2,060	1,970	2,010	233,000	670
1992-06-24	2,010	2,020	1,950	1,970	204,000	656.67
1992-06-23	2,000	2,050	2,000	2,050	159,000	683.33
1992-06-22	2,000	2,020	2,000	2,000	99,000	666.67
1992-06-19	2,020	2,050	2,020	2,030	57,000	676.67
1992-06-18	2,010	2,020	2,000	2,010	349,000	670
1992-06-17	2,060	2,070	2,040	2,060	187,000	686.67
1992-06-16	2,050	2,060	2,050	2,060	76,000	686.67
1992-06-15	2,050	2,060	2,030	2,050	41,000	683.33
1992-06-12	2,060	2,060	2,040	2,050	88,000	683.33
1992-06-11	2,030	2,050	2,030	2,040	125,000	680
1992-06-10	2,020	2,050	2,020	2,040	125,000	680
1992-06-09	2,010	2,030	2,010	2,010	46,000	670
1992-06-08	2,020	2,020	1,990	1,990	99,000	663.33
1992-06-05	2,030	2,040	2,000	2,000	85,000	666.67
1992-06-04	2,060	2,070	2,000	2,010	454,000	670
1992-06-03	2,040	2,070	2,040	2,070	82,000	690
1992-06-02	2,030	2,100	2,030	2,100	107,000	700
1992-06-01	2,040	2,060	2,040	2,060	79,000	686.67
1992-05-29	2,060	2,070	2,050	2,060	132,000	686.67
1992-05-28	2,050	2,080	2,050	2,060	106,000	686.67
1992-05-27	2,050	2,060	2,040	2,050	71,000	683.33
1992-05-26	2,050	2,060	2,030	2,050	114,000	683.33
1992-05-25	2,080	2,090	2,070	2,070	60,000	690
1992-05-22	2,100	2,100	2,040	2,070	110,000	690
1992-05-21	2,120	2,130	2,100	2,110	66,000	703.33
1992-05-20	2,100	2,140	2,090	2,130	177,000	710
1992-05-19	2,060	2,100	2,060	2,100	121,000	700
1992-05-18	2,070	2,070	2,040	2,070	130,000	690
1992-05-15	2,100	2,100	2,030	2,040	188,000	680
1992-05-14	2,140	2,140	2,100	2,100	211,000	700
1992-05-13	2,120	2,140	2,100	2,130	216,000	710
1992-05-12	2,140	2,140	2,110	2,130	325,000	710
1992-05-11	2,140	2,140	2,110	2,130	282,000	710
1992-05-08	2,140	2,160	2,130	2,130	580,000	710
1992-05-07	2,130	2,150	2,100	2,120	346,000	706.67
1992-05-06	2,150	2,150	2,100	2,120	366,000	706.67
1992-05-01	2,130	2,160	2,120	2,150	681,000	716.67
1992-04-30	2,100	2,130	2,090	2,120	606,000	706.67
1992-04-28	2,080	2,090	2,050	2,080	467,000	693.33
1992-04-27	2,000	2,040	1,990	2,040	170,000	680
1992-04-24	2,040	2,040	1,990	2,000	285,000	666.67
1992-04-23	2,010	2,030	2,000	2,030	192,000	676.67
1992-04-22	1,980	2,020	1,970	1,990	544,000	663.33
1992-04-21	1,940	1,970	1,940	1,960	498,000	653.33
1992-04-20	1,940	1,950	1,930	1,930	111,000	643.33
1992-04-17	1,940	1,980	1,930	1,950	225,000	650
1992-04-16	1,930	2,000	1,930	1,940	628,000	646.67
1992-04-15	1,880	1,900	1,870	1,880	253,000	626.67
1992-04-14	1,830	1,870	1,820	1,850	75,000	616.67
1992-04-13	1,890	1,900	1,840	1,840	57,000	613.33
1992-04-10	1,830	1,880	1,810	1,880	186,000	626.67
1992-04-09	1,760	1,810	1,760	1,770	164,000	590
1992-04-08	1,790	1,800	1,740	1,790	150,000	596.67
1992-04-07	1,820	1,840	1,820	1,820	77,000	606.67
1992-04-06	1,830	1,840	1,800	1,810	96,000	603.33
1992-04-03	1,810	1,830	1,770	1,810	136,000	603.33
1992-04-02	1,870	1,890	1,760	1,800	302,000	600
1992-04-01	1,920	1,930	1,850	1,850	250,000	616.67
1992-03-31	1,940	1,940	1,910	1,920	84,000	640
1992-03-30	1,870	1,920	1,860	1,910	86,000	636.67
1992-03-27	1,880	1,880	1,840	1,880	77,000	626.67
1992-03-26	1,900	1,940	1,840	1,880	181,000	626.67
1992-03-25	1,910	1,930	1,900	1,930	276,000	612.70
1992-03-24	1,890	1,920	1,880	1,880	2,664,000	596.83
1992-03-23	1,910	1,930	1,900	1,920	171,000	609.52
1992-03-19	1,830	1,900	1,810	1,880	206,000	596.83
1992-03-18	1,820	1,860	1,820	1,820	213,000	577.78
1992-03-17	1,900	1,910	1,870	1,910	192,000	606.35
1992-03-16	1,900	1,900	1,870	1,900	135,000	603.18
1992-03-13	1,900	1,930	1,850	1,880	177,000	596.83
1992-03-12	1,960	1,960	1,930	1,930	84,000	612.70
1992-03-11	1,990	2,000	1,970	1,990	256,000	631.75
1992-03-10	2,030	2,040	2,000	2,010	106,000	638.10
1992-03-09	2,070	2,070	2,040	2,040	111,000	647.62
1992-03-06	2,080	2,100	2,050	2,070	82,000	657.14
1992-03-05	2,090	2,120	2,060	2,090	69,000	663.49
1992-03-04	2,070	2,100	2,060	2,070	61,000	657.14
1992-03-03	2,090	2,130	2,080	2,090	137,000	663.49
1992-03-02	2,050	2,110	2,050	2,090	89,000	663.49
1992-02-28	2,100	2,100	2,070	2,070	133,000	657.14
1992-02-27	2,140	2,140	2,090	2,100	71,000	666.67
1992-02-26	2,130	2,170	2,120	2,140	70,000	679.37
1992-02-25	2,130	2,150	2,120	2,150	71,000	682.54
1992-02-24	2,180	2,180	2,140	2,160	267,000	685.71
1992-02-21	2,120	2,140	2,080	2,140	141,000	679.37
1992-02-20	2,060	2,120	2,050	2,080	135,000	660.32
1992-02-19	2,060	2,080	2,020	2,070	220,000	657.14
1992-02-18	2,110	2,120	2,070	2,070	200,000	657.14
1992-02-17	2,060	2,120	2,010	2,100	317,000	666.67
1992-02-14	2,140	2,140	2,060	2,060	202,000	653.97
1992-02-13	2,140	2,150	2,130	2,140	193,000	679.37
1992-02-12	2,170	2,170	2,130	2,150	108,000	682.54
1992-02-10	2,170	2,180	2,120	2,170	109,000	688.89
1992-02-07	2,190	2,230	2,180	2,180	304,000	692.06
1992-02-06	2,170	2,200	2,170	2,190	295,000	695.24
1992-02-05	2,170	2,190	2,150	2,150	326,000	682.54
1992-02-04	2,090	2,170	2,070	2,150	414,000	682.54
1992-02-03	2,090	2,110	2,070	2,100	405,000	666.67
1992-01-31	2,080	2,100	2,060	2,090	719,000	663.49
1992-01-30	2,050	2,080	2,050	2,060	506,000	653.97
1992-01-29	2,030	2,080	2,030	2,050	559,000	650.79
1992-01-28	2,020	2,050	2,010	2,010	353,000	638.10
1992-01-27	1,980	2,030	1,970	1,990	275,000	631.75
1992-01-24	1,960	1,970	1,960	1,970	189,000	625.40
1992-01-23	1,940	1,980	1,930	1,960	302,000	622.22
1992-01-22	1,890	1,940	1,890	1,910	311,000	606.35
1992-01-21	1,850	1,940	1,840	1,920	327,000	609.52
1992-01-20	1,860	1,860	1,820	1,860	141,000	590.48
1992-01-17	1,870	1,870	1,830	1,870	144,000	593.65
1992-01-16	1,860	1,870	1,850	1,870	202,000	593.65
1992-01-14	1,840	1,840	1,820	1,840	108,000	584.13
1992-01-13	1,860	1,860	1,820	1,840	82,000	584.13
1992-01-10	1,880	1,890	1,840	1,840	69,000	584.13
1992-01-09	1,930	1,930	1,870	1,920	430,000	609.52
1992-01-08	1,930	1,930	1,890	1,900	82,000	603.18
1992-01-07	1,950	1,950	1,920	1,930	129,000	612.70
1992-01-06	1,950	1,990	1,950	1,980	122,000	628.57

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 [1992年度]

6383 (株)ダイフクの時系列データ [1992年度]