6383 (株)ダイフク の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3057959157959036,000196.67
1999-12-29571585560579127,000193
1999-12-2858058156056070,000186.67
1999-12-27576590576580180,000193.33
1999-12-24591591586586138,000195.33
1999-12-22590597585591293,000197
1999-12-21580595575590472,000196.67
1999-12-20603603574584313,000194.67
1999-12-17563610555609562,000203
1999-12-16560560550553361,000184.33
1999-12-15554555545551269,000183.67
1999-12-14547560545545284,000181.67
1999-12-13534558521545139,000181.67
1999-12-10510535510526670,000175.33
1999-12-09545549520520253,000173.33
1999-12-08550556536538196,000179.33
1999-12-07519544513531252,000177
1999-12-06515522510518270,000172.67
1999-12-03525529508515516,000171.67
1999-12-02540550529534161,000178
1999-12-01530531525525319,000175
1999-11-30521550520524352,000174.67
1999-11-29552552500511585,000170.33
1999-11-26561588561572374,000190.67
1999-11-25618618560579440,000193
1999-11-24630630609612834,000204
1999-11-22651661610628263,000209.33
1999-11-19665680652653197,000217.67
1999-11-18676684650652128,000217.33
1999-11-1767268165067486,000224.67
1999-11-16650669632669236,000223
1999-11-15680690650690234,000230
1999-11-12685685651660175,000220
1999-11-11680680656665302,000221.67
1999-11-10700700680690264,000230
1999-11-09661710661706227,000235.33
1999-11-08675680660665207,000221.67
1999-11-05691698690695118,000231.67
1999-11-04705717691691114,000230.33
1999-11-0271871869071083,000236.67
1999-11-01709719708718149,000239.33
1999-10-29695696675679291,000226.33
1999-10-28701705680682190,000227.33
1999-10-27710716692692258,000230.67
1999-10-26743743705705203,000235
1999-10-25760762730739186,000246.33
1999-10-2274577474575557,000251.67
1999-10-21757775750774325,000258
1999-10-20751751722732169,000244
1999-10-1972675072075092,000250
1999-10-1872074071973082,000243.33
1999-10-15751751730730175,000243.33
1999-10-14756763731731288,000243.67
1999-10-13776776771776253,000258.67
1999-10-12790803777800574,000266.67
1999-10-08755785755780529,000260
1999-10-07727748727740342,000246.67
1999-10-06700720699710373,000236.67
1999-10-05681720675720223,000240
1999-10-04700700671671272,000223.67
1999-10-01681710681710120,000236.67
1999-09-30682693665680522,000226.67
1999-09-29665709665682321,000227.33
1999-09-286556656346601,236,000220
1999-09-27710720695695365,000231.67
1999-09-24719721649694927,000231.33
1999-09-22745756745749474,000249.67
1999-09-21812812771805209,000268.33
1999-09-20764810764802162,000267.33
1999-09-17760785752774201,000258
1999-09-16809809750770772,000256.67
1999-09-1481081780081095,000270
1999-09-13840843813830110,000276.67
1999-09-10825844825840388,000280
1999-09-09792820792820131,000273.33
1999-09-0882482579579868,000266
1999-09-0781982979082981,000276.33
1999-09-06840840826829117,000276.33
1999-09-0382682681181585,000271.67
1999-09-02840840821837277,000279
1999-09-01810839810838636,000279.33
1999-08-31750815745800650,000266.67
1999-08-30741745740742175,000247.33
1999-08-27748758748750655,000250
1999-08-26772774755765230,000255
1999-08-25798799781782124,000260.67
1999-08-2480080179879995,000266.33
1999-08-23809812801801166,000267
1999-08-2082082181781954,000273
1999-08-1983883881282099,000273.33
1999-08-18860867820838405,000279.33
1999-08-17810845810844172,000281.33
1999-08-16820820804815127,000271.67
1999-08-13818818806807124,000269
1999-08-12810821807820332,000273.33
1999-08-11750790748788559,000262.67
1999-08-10757764755757181,000252.33
1999-08-09750760750755129,000251.67
1999-08-0677077677077094,000256.67
1999-08-0578078877577543,000258.33
1999-08-0478480578478952,000263
1999-08-0378079078078278,000260.67
1999-08-0278579278078975,000263
1999-07-30787805781805285,000268.33
1999-07-29791837790827106,000275.67
1999-07-28805808766770247,000256.67
1999-07-27820830801805253,000268.33
1999-07-2686786785886054,000286.67
1999-07-23871881870878188,000292.67
1999-07-22854870850865341,000288.33
1999-07-21872872845854473,000284.67
1999-07-19899899876878116,000292.67
1999-07-16895902894900244,000300
1999-07-15910910890894201,000298
1999-07-14900913899906287,000302
1999-07-13910915907910119,000303.33
1999-07-1290091390090774,000302.33
1999-07-09900910887909639,000303
1999-07-08917917899903198,000301
1999-07-07899920893918553,000306
1999-07-06895930870891774,000297
1999-07-05884909884890493,000296.67
1999-07-02860885856873972,000291
1999-07-01846850841850321,000283.33
1999-06-30849852841845326,000281.67
1999-06-29842850839841275,000280.33
1999-06-28843850841841198,000280.33
1999-06-25840850838843514,000281
1999-06-24839839810818266,000272.67
1999-06-23845854829849404,000283
1999-06-22840850810840531,000280
1999-06-21840846829839230,000279.67
1999-06-18843860831854534,000284.67
1999-06-17800848799844525,000281.33
1999-06-1679780078979860,000266
1999-06-15809809781789105,000263
1999-06-14785805785803167,000267.67
1999-06-11800809786805398,000268.33
1999-06-10755785755781390,000260.33
1999-06-0973274273073068,000243.33
1999-06-0873474473074240,000247.33
1999-06-07730756730744248,000248
1999-06-04708721708720128,000240
1999-06-03725725705718470,000239.33
1999-06-02724737724731184,000243.67
1999-06-01732732720720117,000240
1999-05-31732732730732162,000244
1999-05-28750750735739115,000246.33
1999-05-2777077075375588,000251.67
1999-05-2677379977377497,000258
1999-05-25785785753773135,000257.67
1999-05-24766775766775109,000258.33
1999-05-21765786765772154,000257.33
1999-05-2076177576076567,000255
1999-05-19772780744751128,000250.33
1999-05-1877580077578047,000260
1999-05-17805805770775159,000258.33
1999-05-1480480479779730,000265.67
1999-05-13798805795797107,000265.67
1999-05-12795809795800121,000266.67
1999-05-11800807795795193,000265
1999-05-10810818806810138,000270
1999-05-07820820810815267,000271.67
1999-05-06820835813823531,000274.33
1999-04-30805809802805114,000268.33
1999-04-28800815798798119,000266
1999-04-27815817795795266,000265
1999-04-26799810785799146,000266.33
1999-04-23770798770798209,000266
1999-04-22772776769769128,000256.33
1999-04-21781791760779140,000259.67
1999-04-20800810792795111,000265
1999-04-19812819790790352,000263.33
1999-04-16820844810842683,000280.67
1999-04-15795818793810405,000270
1999-04-14779780765775224,000258.33
1999-04-13770785770782334,000260.67
1999-04-12790790782790108,000263.33
1999-04-09812818789795182,000265
1999-04-08795825791811858,000270.33
1999-04-07790795778785222,000261.67
1999-04-06795795777784214,000261.33
1999-04-05797799795798237,000266
1999-04-02795795780787282,000262.33
1999-04-01795795776784508,000261.33
1999-03-31775790767785454,000261.67
1999-03-30795795765765694,000255
1999-03-297808357808161,339,000272
1999-03-26760760740740523,000246.67
1999-03-25714720705710201,000236.67
1999-03-24675680671677158,000225.67
1999-03-23675684673680133,000226.67
1999-03-19676683671674186,000224.67
1999-03-18722722670670117,000223.33
1999-03-17737737700712179,000237.33
1999-03-16725740711740228,000246.67
1999-03-15710730710725280,000241.67
1999-03-12691698680698124,000232.67
1999-03-1170070068869093,000230
1999-03-10705710700705334,000235
1999-03-09680705680698378,000232.67
1999-03-08650670650660160,000220
1999-03-05654655634650100,000216.67
1999-03-0464866564065542,000218.33
1999-03-0363865062864547,000215
1999-03-02639654618618151,000206
1999-03-0167167265065984,000219.67
1999-02-2668869067668597,000228.33
1999-02-25696700675700154,000233.33
1999-02-24680710670703605,000234.33
1999-02-23668680661670480,000223.33
1999-02-22654672654668546,000222.67
1999-02-19651655642648502,000216
1999-02-18640649635644225,000214.67
1999-02-17638640626638394,000212.67
1999-02-16643649638648382,000216
1999-02-15611644611644421,000214.67
1999-02-12590609575601413,000200.33
1999-02-10575589565589244,000196.33
1999-02-09573585573578130,000192.67
1999-02-08555590555574259,000191.33
1999-02-05567568555555144,000185
1999-02-04575578575577116,000192.33
1999-02-0358558557058034,000193.33
1999-02-02595595585586212,000195.33
1999-02-0160260259760079,000200
1999-01-29582610580602314,000200.67
1999-01-2859859958358383,000194.33
1999-01-27600600586600118,000200
1999-01-26595600587600147,000200
1999-01-2559759759059565,000198.33
1999-01-22613613590600316,000200
1999-01-21590608589603306,000201
1999-01-20601601581590161,000196.67
1999-01-1960561360260246,000200.67
1999-01-18615615601605146,000201.67
1999-01-14599605586605104,000201.67
1999-01-13593602593598407,000199.33
1999-01-12585595585593236,000197.67
1999-01-1158558658558617,000195.33
1999-01-0860060059059591,000198.33
1999-01-07594600581595243,000198.33
1999-01-06581597580593291,000197.67
1999-01-0559259257058775,000195.67
1999-01-0460060059059323,000197.67

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