6383 (株)ダイフク の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,5901,7001,5801,680535,000560
1994-12-291,6001,6501,6001,650272,000550
1994-12-281,6501,6701,6401,660771,000553.33
1994-12-271,5501,6501,5401,650495,000550
1994-12-261,4801,5701,4601,57093,000523.33
1994-12-221,4701,4901,4501,480119,000493.33
1994-12-211,4501,4601,4401,450291,000483.33
1994-12-201,4501,4601,4401,460176,000486.67
1994-12-191,4301,4601,4301,460253,000486.67
1994-12-161,4001,4401,4001,430162,000476.67
1994-12-151,4001,4001,3901,40098,000466.67
1994-12-141,3601,4001,3601,400183,000466.67
1994-12-131,3501,3601,3401,360201,000453.33
1994-12-121,3701,3801,3501,360164,000453.33
1994-12-091,4301,4301,3601,370356,000456.67
1994-12-081,4201,4401,4201,430284,000476.67
1994-12-071,4401,4401,4201,420139,000473.33
1994-12-061,4201,4401,4201,440140,000480
1994-12-051,4501,4701,4001,420720,000473.33
1994-12-021,4501,4501,4201,43079,000476.67
1994-12-011,4701,4701,4301,440205,000480
1994-11-301,4301,5001,4301,50081,000500
1994-11-291,4201,4301,4201,42068,000473.33
1994-11-281,4301,4401,4101,41072,000470
1994-11-251,4301,4501,4201,450164,000483.33
1994-11-241,4101,4401,4101,430151,000476.67
1994-11-221,4201,4501,4201,450145,000483.33
1994-11-211,4301,4501,4301,450105,000483.33
1994-11-181,4201,4301,4101,430264,000476.67
1994-11-171,4001,4001,3901,40091,000466.67
1994-11-161,4001,4001,3701,390279,000463.33
1994-11-151,3901,3901,3801,390229,000463.33
1994-11-141,4401,4401,3801,380429,000460
1994-11-111,4201,4501,4201,450110,000483.33
1994-11-101,4001,4201,4001,42077,000473.33
1994-11-091,4301,4301,4001,43076,000476.67
1994-11-081,4701,4701,4301,43053,000476.67
1994-11-071,4601,4701,4501,450117,000483.33
1994-11-041,4501,4701,4501,4607,000486.67
1994-11-021,4501,4701,4501,47043,000490
1994-11-011,4801,4801,4701,47070,000490
1994-10-311,4901,4901,4601,48022,000493.33
1994-10-281,5001,5001,4801,48028,000493.33
1994-10-271,5101,5101,4801,48044,000493.33
1994-10-261,5301,5301,4801,500431,000500
1994-10-251,5301,5301,4801,480184,000493.33
1994-10-241,5501,5501,5301,54054,000513.33
1994-10-211,5301,5501,5201,550190,000516.67
1994-10-201,5601,5701,5301,530143,000510
1994-10-191,5501,5801,5401,560344,000520
1994-10-181,5701,5701,5401,550347,000516.67
1994-10-171,5201,5601,5101,560488,000520
1994-10-141,4901,5101,4801,500307,000500
1994-10-131,4901,5101,4801,480225,000493.33
1994-10-121,4501,4801,4501,470113,000490
1994-10-111,4601,4601,4401,450119,000483.33
1994-10-071,4201,4401,4201,440175,000480
1994-10-061,3801,3901,3701,390188,000463.33
1994-10-051,4101,4101,3701,400472,000466.67
1994-10-041,4301,4301,4101,410233,000470
1994-10-031,4401,4401,4201,430195,000476.67
1994-09-301,4301,4501,4301,440128,000480
1994-09-291,4101,4201,4001,41088,000470
1994-09-281,3901,4101,3901,40096,000466.67
1994-09-271,4401,4401,3801,400170,000466.67
1994-09-261,4301,4701,4201,470209,000490
1994-09-221,4401,4401,4201,440133,000480
1994-09-211,4101,4201,4001,42068,000473.33
1994-09-201,4201,4201,4001,420233,000473.33
1994-09-191,4201,4301,4201,430108,000476.67
1994-09-161,4201,4401,4201,42089,000473.33
1994-09-141,4401,4401,4201,420192,000473.33
1994-09-131,4301,4301,4101,420176,000473.33
1994-09-121,4101,4101,4001,41087,000470
1994-09-091,4001,4101,4001,400295,000466.67
1994-09-081,4201,4301,4001,400122,000466.67
1994-09-071,4401,4401,4201,420268,000473.33
1994-09-061,4401,4501,4301,450190,000483.33
1994-09-051,4201,4501,4201,440926,000480
1994-09-021,4101,4401,4101,420701,000473.33
1994-09-011,4001,4201,3901,410701,000470
1994-08-311,3901,4101,3801,380544,000460
1994-08-301,3901,4001,3801,400106,000466.67
1994-08-291,3901,4001,3801,390339,000463.33
1994-08-261,3701,3801,3601,38049,000460
1994-08-251,3701,3701,3601,370137,000456.67
1994-08-241,3501,3701,3401,340272,000446.67
1994-08-231,3601,3701,3501,36057,000453.33
1994-08-221,3601,3701,3601,37036,000456.67
1994-08-191,3801,3801,3701,38080,000460
1994-08-181,3801,3901,3701,380318,000460
1994-08-171,3801,3901,3701,390151,000463.33
1994-08-161,3301,3701,3301,360166,000453.33
1994-08-151,3001,3101,3001,31046,000436.67
1994-08-121,3301,3301,3001,310149,000436.67
1994-08-111,3501,3501,3301,330126,000443.33
1994-08-101,3501,3501,3301,330138,000443.33
1994-08-091,3601,3801,3401,340108,000446.67
1994-08-081,3401,3901,3401,38031,000460
1994-08-051,3801,3801,3701,38031,000460
1994-08-041,3901,3901,3701,380229,000460
1994-08-031,3801,3801,3701,37097,000456.67
1994-08-021,3401,3601,3401,36069,000453.33
1994-08-011,3201,3401,3001,320147,000440
1994-07-291,3201,3201,3101,310106,000436.67
1994-07-281,3301,3301,3001,300177,000433.33
1994-07-271,3601,3601,3201,320125,000440
1994-07-261,3801,3801,3501,360611,000453.33
1994-07-251,4001,4001,3501,370387,000456.67
1994-07-221,3701,3801,3401,380330,000460
1994-07-211,3601,3701,3501,360299,000453.33
1994-07-201,3801,3801,3301,330361,000443.33
1994-07-191,4001,4001,3701,380171,000460
1994-07-181,3901,3901,3801,38012,000460
1994-07-151,3901,4001,3801,38084,000460
1994-07-141,3801,4101,3801,380188,000460
1994-07-131,3701,3701,3601,360173,000453.33
1994-07-121,3801,3801,3601,380133,000460
1994-07-111,3601,3701,3601,360106,000453.33
1994-07-081,3501,3701,3501,360240,000453.33
1994-07-071,3801,3901,3501,35065,000450
1994-07-061,4001,4001,3901,40094,000466.67
1994-07-051,4201,4301,4001,410156,000470
1994-07-041,3801,4101,3801,40099,000466.67
1994-07-011,3701,4101,3701,390210,000463.33
1994-06-301,3601,3801,3601,370238,000456.67
1994-06-291,3801,3901,3701,390121,000463.33
1994-06-281,3801,3901,3801,390118,000463.33
1994-06-271,3801,4001,3801,39080,000463.33
1994-06-241,4101,4201,4001,400339,000466.67
1994-06-231,4301,4301,4101,410195,000470
1994-06-221,4101,4401,4101,420104,000473.33
1994-06-211,4501,4501,4201,450167,000483.33
1994-06-201,4801,4901,4501,450437,000483.33
1994-06-171,4101,4801,4101,460276,000486.67
1994-06-161,4101,4201,4101,410175,000470
1994-06-151,4601,4601,4301,430132,000476.67
1994-06-141,4501,4601,4401,45077,000483.33
1994-06-131,4801,4901,4601,470140,000490
1994-06-101,4801,4801,4601,480737,000493.33
1994-06-091,4501,4801,4501,480383,000493.33
1994-06-081,4501,4601,4301,43091,000476.67
1994-06-071,4701,4701,4401,470474,000490
1994-06-061,4501,4901,4501,4801,014,000493.33
1994-06-031,4101,4401,4001,430704,000476.67
1994-06-021,3801,4001,3801,390427,000463.33
1994-06-011,3501,3701,3501,360239,000453.33
1994-05-311,3501,3601,3401,350252,000450
1994-05-301,3301,3501,3301,340388,000446.67
1994-05-271,3101,3201,3001,310366,000436.67
1994-05-261,3101,3101,3001,300136,000433.33
1994-05-251,3001,3101,2901,310662,000436.67
1994-05-241,3001,3001,2801,280117,000426.67
1994-05-231,2901,3301,2801,310685,000436.67
1994-05-201,2601,2901,2501,290429,000430
1994-05-191,2001,2401,2001,240521,000413.33
1994-05-181,2501,2501,2001,200228,000400
1994-05-171,2301,2401,2301,24054,000413.33
1994-05-161,2401,2401,2201,23061,000410
1994-05-131,2201,2401,2201,220138,000406.67
1994-05-121,2301,2301,2201,23078,000410
1994-05-111,2401,2401,2201,22052,000406.67
1994-05-101,2301,2401,2301,23022,000410
1994-05-091,2301,2401,2201,24026,000413.33
1994-05-061,2301,2301,2101,21031,000403.33
1994-05-021,2201,2301,2101,21036,000403.33
1994-04-281,2101,2401,2001,24036,000413.33
1994-04-271,2101,2301,2001,20031,000400
1994-04-261,2101,2301,2101,21035,000403.33
1994-04-251,2201,2401,2101,21091,000403.33
1994-04-221,2301,2401,2201,22082,000406.67
1994-04-211,2301,2501,2201,23045,000410
1994-04-201,2401,2601,2301,260122,000420
1994-04-191,2701,2801,2501,260100,000420
1994-04-181,2801,2901,2601,28095,000426.67
1994-04-151,2801,2801,2601,26052,000420
1994-04-141,2401,2801,2401,260100,000420
1994-04-131,2301,2501,2301,23023,000410
1994-04-121,2601,2601,2301,23031,000410
1994-04-111,2601,2701,2501,27034,000423.33
1994-04-081,2601,3001,2601,300787,000433.33
1994-04-071,2701,2701,2301,240189,000413.33
1994-04-061,2301,2601,2301,250192,000416.67
1994-04-051,2001,2201,1901,21076,000403.33
1994-04-041,1901,2001,1701,200124,000400
1994-04-011,1901,2001,1701,170164,000390
1994-03-311,2101,2201,1901,200103,000400
1994-03-301,2201,2401,2001,21066,000403.33
1994-03-291,2401,2401,2201,22025,000406.67
1994-03-281,2601,2601,2401,24024,000413.33
1994-03-251,2201,2401,2101,240112,000413.33
1994-03-241,2401,2501,2401,24085,000413.33
1994-03-231,2601,2601,2401,24090,000413.33
1994-03-221,2701,2801,2601,280116,000426.67
1994-03-181,2801,2901,2601,290248,000430
1994-03-171,2901,2901,2701,270235,000423.33
1994-03-161,3101,3101,2701,270428,000423.33
1994-03-151,2901,3101,2901,300326,000433.33
1994-03-141,2801,2901,2701,290174,000430
1994-03-111,2901,2901,2701,280238,000426.67
1994-03-101,2601,2901,2601,290408,000430
1994-03-091,2501,2601,2301,260370,000420
1994-03-081,2201,2301,2101,230313,000410
1994-03-071,3001,3201,2801,300299,000433.33
1994-03-041,2401,3101,2301,310631,000436.67
1994-03-031,2201,2301,2201,220144,000406.67
1994-03-021,2201,2401,2101,220617,000406.67
1994-03-011,2101,2301,2001,2101,320,000403.33
1994-02-281,2601,2701,1801,180837,000393.33
1994-02-251,2701,2801,2501,270123,000423.33
1994-02-241,2601,2701,2501,270184,000423.33
1994-02-231,2501,2601,2401,240211,000413.33
1994-02-221,2701,2701,2401,270840,000423.33
1994-02-211,2401,2701,2401,260149,000420
1994-02-181,2601,2801,2501,260465,000420
1994-02-171,2201,2701,2201,250821,000416.67
1994-02-161,1901,2201,1901,220349,000406.67
1994-02-151,1801,2101,1801,210129,000403.33
1994-02-141,1801,2301,1801,220271,000406.67
1994-02-101,1901,2101,1901,200179,000400
1994-02-091,1801,2101,1701,210437,000403.33
1994-02-081,1801,2001,1601,160760,000386.67
1994-02-071,2001,2001,1501,160351,000386.67
1994-02-041,2001,2201,1901,210148,000403.33
1994-02-031,2201,2301,1901,210187,000403.33
1994-02-021,2301,2501,2101,220189,000406.67
1994-02-011,2501,2501,2201,230393,000410
1994-01-311,2501,2601,2201,250218,000416.67
1994-01-281,1801,1801,1601,17066,000390
1994-01-271,1901,2101,1901,1903,142,000396.67
1994-01-261,1801,2101,1801,210131,000403.33
1994-01-251,1601,1801,1601,160147,000386.67
1994-01-241,1601,1601,1401,150163,000383.33
1994-01-211,1901,2401,1701,240430,000413.33
1994-01-201,1701,1901,1601,180327,000393.33
1994-01-191,1501,1801,1501,150186,000383.33
1994-01-181,1401,1601,1401,150106,000383.33
1994-01-171,1601,1601,1401,150243,000383.33
1994-01-141,1601,1701,1501,150456,000383.33
1994-01-131,1901,2001,1701,180273,000393.33
1994-01-121,1601,1901,1601,180171,000393.33
1994-01-111,1701,1901,1601,180308,000393.33
1994-01-101,1301,1501,1301,150203,000383.33
1994-01-071,0901,1201,0901,110198,000370
1994-01-061,0801,1001,0801,090166,000363.33
1994-01-051,0701,0801,0601,06087,000353.33
1994-01-041,0601,0601,0501,05034,000350

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