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
1999-12-30	579	591	579	590	36,000	196.67
1999-12-29	571	585	560	579	127,000	193
1999-12-28	580	581	560	560	70,000	186.67
1999-12-27	576	590	576	580	180,000	193.33
1999-12-24	591	591	586	586	138,000	195.33
1999-12-22	590	597	585	591	293,000	197
1999-12-21	580	595	575	590	472,000	196.67
1999-12-20	603	603	574	584	313,000	194.67
1999-12-17	563	610	555	609	562,000	203
1999-12-16	560	560	550	553	361,000	184.33
1999-12-15	554	555	545	551	269,000	183.67
1999-12-14	547	560	545	545	284,000	181.67
1999-12-13	534	558	521	545	139,000	181.67
1999-12-10	510	535	510	526	670,000	175.33
1999-12-09	545	549	520	520	253,000	173.33
1999-12-08	550	556	536	538	196,000	179.33
1999-12-07	519	544	513	531	252,000	177
1999-12-06	515	522	510	518	270,000	172.67
1999-12-03	525	529	508	515	516,000	171.67
1999-12-02	540	550	529	534	161,000	178
1999-12-01	530	531	525	525	319,000	175
1999-11-30	521	550	520	524	352,000	174.67
1999-11-29	552	552	500	511	585,000	170.33
1999-11-26	561	588	561	572	374,000	190.67
1999-11-25	618	618	560	579	440,000	193
1999-11-24	630	630	609	612	834,000	204
1999-11-22	651	661	610	628	263,000	209.33
1999-11-19	665	680	652	653	197,000	217.67
1999-11-18	676	684	650	652	128,000	217.33
1999-11-17	672	681	650	674	86,000	224.67
1999-11-16	650	669	632	669	236,000	223
1999-11-15	680	690	650	690	234,000	230
1999-11-12	685	685	651	660	175,000	220
1999-11-11	680	680	656	665	302,000	221.67
1999-11-10	700	700	680	690	264,000	230
1999-11-09	661	710	661	706	227,000	235.33
1999-11-08	675	680	660	665	207,000	221.67
1999-11-05	691	698	690	695	118,000	231.67
1999-11-04	705	717	691	691	114,000	230.33
1999-11-02	718	718	690	710	83,000	236.67
1999-11-01	709	719	708	718	149,000	239.33
1999-10-29	695	696	675	679	291,000	226.33
1999-10-28	701	705	680	682	190,000	227.33
1999-10-27	710	716	692	692	258,000	230.67
1999-10-26	743	743	705	705	203,000	235
1999-10-25	760	762	730	739	186,000	246.33
1999-10-22	745	774	745	755	57,000	251.67
1999-10-21	757	775	750	774	325,000	258
1999-10-20	751	751	722	732	169,000	244
1999-10-19	726	750	720	750	92,000	250
1999-10-18	720	740	719	730	82,000	243.33
1999-10-15	751	751	730	730	175,000	243.33
1999-10-14	756	763	731	731	288,000	243.67
1999-10-13	776	776	771	776	253,000	258.67
1999-10-12	790	803	777	800	574,000	266.67
1999-10-08	755	785	755	780	529,000	260
1999-10-07	727	748	727	740	342,000	246.67
1999-10-06	700	720	699	710	373,000	236.67
1999-10-05	681	720	675	720	223,000	240
1999-10-04	700	700	671	671	272,000	223.67
1999-10-01	681	710	681	710	120,000	236.67
1999-09-30	682	693	665	680	522,000	226.67
1999-09-29	665	709	665	682	321,000	227.33
1999-09-28	655	665	634	660	1,236,000	220
1999-09-27	710	720	695	695	365,000	231.67
1999-09-24	719	721	649	694	927,000	231.33
1999-09-22	745	756	745	749	474,000	249.67
1999-09-21	812	812	771	805	209,000	268.33
1999-09-20	764	810	764	802	162,000	267.33
1999-09-17	760	785	752	774	201,000	258
1999-09-16	809	809	750	770	772,000	256.67
1999-09-14	810	817	800	810	95,000	270
1999-09-13	840	843	813	830	110,000	276.67
1999-09-10	825	844	825	840	388,000	280
1999-09-09	792	820	792	820	131,000	273.33
1999-09-08	824	825	795	798	68,000	266
1999-09-07	819	829	790	829	81,000	276.33
1999-09-06	840	840	826	829	117,000	276.33
1999-09-03	826	826	811	815	85,000	271.67
1999-09-02	840	840	821	837	277,000	279
1999-09-01	810	839	810	838	636,000	279.33
1999-08-31	750	815	745	800	650,000	266.67
1999-08-30	741	745	740	742	175,000	247.33
1999-08-27	748	758	748	750	655,000	250
1999-08-26	772	774	755	765	230,000	255
1999-08-25	798	799	781	782	124,000	260.67
1999-08-24	800	801	798	799	95,000	266.33
1999-08-23	809	812	801	801	166,000	267
1999-08-20	820	821	817	819	54,000	273
1999-08-19	838	838	812	820	99,000	273.33
1999-08-18	860	867	820	838	405,000	279.33
1999-08-17	810	845	810	844	172,000	281.33
1999-08-16	820	820	804	815	127,000	271.67
1999-08-13	818	818	806	807	124,000	269
1999-08-12	810	821	807	820	332,000	273.33
1999-08-11	750	790	748	788	559,000	262.67
1999-08-10	757	764	755	757	181,000	252.33
1999-08-09	750	760	750	755	129,000	251.67
1999-08-06	770	776	770	770	94,000	256.67
1999-08-05	780	788	775	775	43,000	258.33
1999-08-04	784	805	784	789	52,000	263
1999-08-03	780	790	780	782	78,000	260.67
1999-08-02	785	792	780	789	75,000	263
1999-07-30	787	805	781	805	285,000	268.33
1999-07-29	791	837	790	827	106,000	275.67
1999-07-28	805	808	766	770	247,000	256.67
1999-07-27	820	830	801	805	253,000	268.33
1999-07-26	867	867	858	860	54,000	286.67
1999-07-23	871	881	870	878	188,000	292.67
1999-07-22	854	870	850	865	341,000	288.33
1999-07-21	872	872	845	854	473,000	284.67
1999-07-19	899	899	876	878	116,000	292.67
1999-07-16	895	902	894	900	244,000	300
1999-07-15	910	910	890	894	201,000	298
1999-07-14	900	913	899	906	287,000	302
1999-07-13	910	915	907	910	119,000	303.33
1999-07-12	900	913	900	907	74,000	302.33
1999-07-09	900	910	887	909	639,000	303
1999-07-08	917	917	899	903	198,000	301
1999-07-07	899	920	893	918	553,000	306
1999-07-06	895	930	870	891	774,000	297
1999-07-05	884	909	884	890	493,000	296.67
1999-07-02	860	885	856	873	972,000	291
1999-07-01	846	850	841	850	321,000	283.33
1999-06-30	849	852	841	845	326,000	281.67
1999-06-29	842	850	839	841	275,000	280.33
1999-06-28	843	850	841	841	198,000	280.33
1999-06-25	840	850	838	843	514,000	281
1999-06-24	839	839	810	818	266,000	272.67
1999-06-23	845	854	829	849	404,000	283
1999-06-22	840	850	810	840	531,000	280
1999-06-21	840	846	829	839	230,000	279.67
1999-06-18	843	860	831	854	534,000	284.67
1999-06-17	800	848	799	844	525,000	281.33
1999-06-16	797	800	789	798	60,000	266
1999-06-15	809	809	781	789	105,000	263
1999-06-14	785	805	785	803	167,000	267.67
1999-06-11	800	809	786	805	398,000	268.33
1999-06-10	755	785	755	781	390,000	260.33
1999-06-09	732	742	730	730	68,000	243.33
1999-06-08	734	744	730	742	40,000	247.33
1999-06-07	730	756	730	744	248,000	248
1999-06-04	708	721	708	720	128,000	240
1999-06-03	725	725	705	718	470,000	239.33
1999-06-02	724	737	724	731	184,000	243.67
1999-06-01	732	732	720	720	117,000	240
1999-05-31	732	732	730	732	162,000	244
1999-05-28	750	750	735	739	115,000	246.33
1999-05-27	770	770	753	755	88,000	251.67
1999-05-26	773	799	773	774	97,000	258
1999-05-25	785	785	753	773	135,000	257.67
1999-05-24	766	775	766	775	109,000	258.33
1999-05-21	765	786	765	772	154,000	257.33
1999-05-20	761	775	760	765	67,000	255
1999-05-19	772	780	744	751	128,000	250.33
1999-05-18	775	800	775	780	47,000	260
1999-05-17	805	805	770	775	159,000	258.33
1999-05-14	804	804	797	797	30,000	265.67
1999-05-13	798	805	795	797	107,000	265.67
1999-05-12	795	809	795	800	121,000	266.67
1999-05-11	800	807	795	795	193,000	265
1999-05-10	810	818	806	810	138,000	270
1999-05-07	820	820	810	815	267,000	271.67
1999-05-06	820	835	813	823	531,000	274.33
1999-04-30	805	809	802	805	114,000	268.33
1999-04-28	800	815	798	798	119,000	266
1999-04-27	815	817	795	795	266,000	265
1999-04-26	799	810	785	799	146,000	266.33
1999-04-23	770	798	770	798	209,000	266
1999-04-22	772	776	769	769	128,000	256.33
1999-04-21	781	791	760	779	140,000	259.67
1999-04-20	800	810	792	795	111,000	265
1999-04-19	812	819	790	790	352,000	263.33
1999-04-16	820	844	810	842	683,000	280.67
1999-04-15	795	818	793	810	405,000	270
1999-04-14	779	780	765	775	224,000	258.33
1999-04-13	770	785	770	782	334,000	260.67
1999-04-12	790	790	782	790	108,000	263.33
1999-04-09	812	818	789	795	182,000	265
1999-04-08	795	825	791	811	858,000	270.33
1999-04-07	790	795	778	785	222,000	261.67
1999-04-06	795	795	777	784	214,000	261.33
1999-04-05	797	799	795	798	237,000	266
1999-04-02	795	795	780	787	282,000	262.33
1999-04-01	795	795	776	784	508,000	261.33
1999-03-31	775	790	767	785	454,000	261.67
1999-03-30	795	795	765	765	694,000	255
1999-03-29	780	835	780	816	1,339,000	272
1999-03-26	760	760	740	740	523,000	246.67
1999-03-25	714	720	705	710	201,000	236.67
1999-03-24	675	680	671	677	158,000	225.67
1999-03-23	675	684	673	680	133,000	226.67
1999-03-19	676	683	671	674	186,000	224.67
1999-03-18	722	722	670	670	117,000	223.33
1999-03-17	737	737	700	712	179,000	237.33
1999-03-16	725	740	711	740	228,000	246.67
1999-03-15	710	730	710	725	280,000	241.67
1999-03-12	691	698	680	698	124,000	232.67
1999-03-11	700	700	688	690	93,000	230
1999-03-10	705	710	700	705	334,000	235
1999-03-09	680	705	680	698	378,000	232.67
1999-03-08	650	670	650	660	160,000	220
1999-03-05	654	655	634	650	100,000	216.67
1999-03-04	648	665	640	655	42,000	218.33
1999-03-03	638	650	628	645	47,000	215
1999-03-02	639	654	618	618	151,000	206
1999-03-01	671	672	650	659	84,000	219.67
1999-02-26	688	690	676	685	97,000	228.33
1999-02-25	696	700	675	700	154,000	233.33
1999-02-24	680	710	670	703	605,000	234.33
1999-02-23	668	680	661	670	480,000	223.33
1999-02-22	654	672	654	668	546,000	222.67
1999-02-19	651	655	642	648	502,000	216
1999-02-18	640	649	635	644	225,000	214.67
1999-02-17	638	640	626	638	394,000	212.67
1999-02-16	643	649	638	648	382,000	216
1999-02-15	611	644	611	644	421,000	214.67
1999-02-12	590	609	575	601	413,000	200.33
1999-02-10	575	589	565	589	244,000	196.33
1999-02-09	573	585	573	578	130,000	192.67
1999-02-08	555	590	555	574	259,000	191.33
1999-02-05	567	568	555	555	144,000	185
1999-02-04	575	578	575	577	116,000	192.33
1999-02-03	585	585	570	580	34,000	193.33
1999-02-02	595	595	585	586	212,000	195.33
1999-02-01	602	602	597	600	79,000	200
1999-01-29	582	610	580	602	314,000	200.67
1999-01-28	598	599	583	583	83,000	194.33
1999-01-27	600	600	586	600	118,000	200
1999-01-26	595	600	587	600	147,000	200
1999-01-25	597	597	590	595	65,000	198.33
1999-01-22	613	613	590	600	316,000	200
1999-01-21	590	608	589	603	306,000	201
1999-01-20	601	601	581	590	161,000	196.67
1999-01-19	605	613	602	602	46,000	200.67
1999-01-18	615	615	601	605	146,000	201.67
1999-01-14	599	605	586	605	104,000	201.67
1999-01-13	593	602	593	598	407,000	199.33
1999-01-12	585	595	585	593	236,000	197.67
1999-01-11	585	586	585	586	17,000	195.33
1999-01-08	600	600	590	595	91,000	198.33
1999-01-07	594	600	581	595	243,000	198.33
1999-01-06	581	597	580	593	291,000	197.67
1999-01-05	592	592	570	587	75,000	195.67
1999-01-04	600	600	590	593	23,000	197.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6383 (株)ダイフク の時系列データ [1999年度]

6383 (株)ダイフクの時系列データ [1999年度]