6383 (株)ダイフク の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2967068366866837,000222.67
2000-12-28671684671681160,000227
2000-12-2765366565066159,000220.33
2000-12-26655655630654163,000218
2000-12-25677680656675181,000225
2000-12-22630649618620159,000206.67
2000-12-21651665605605228,000201.67
2000-12-20679690668669327,000223
2000-12-19715718691701309,000233.67
2000-12-18710715680708427,000236
2000-12-15739739721730133,000243.33
2000-12-14722740722729198,000243
2000-12-13746758719732401,000244
2000-12-12725750725750657,000250
2000-12-11735735710720229,000240
2000-12-08704724684685615,000228.33
2000-12-07752755740744288,000248
2000-12-06752775751755232,000251.67
2000-12-05745770740745311,000248.33
2000-12-04750752730743161,000247.67
2000-12-01734770725760854,000253.33
2000-11-30770789737741366,000247
2000-11-29747775747769670,000256.33
2000-11-287698107317772,054,000259
2000-11-27779781779779531,000259.67
2000-11-24936950844879425,000293
2000-11-22940942920936360,000312
2000-11-21945945920930274,000310
2000-11-20940950940946102,000315.33
2000-11-17949960945953276,000317.67
2000-11-16940950935939120,000313
2000-11-15939973930950244,000316.67
2000-11-14930930915929252,000309.67
2000-11-1392594092593485,000311.33
2000-11-1096897796097583,000325
2000-11-09992992974988257,000329.33
2000-11-081,0241,0471,0061,029192,000343
2000-11-079751,00597297693,000325.33
2000-11-069411,005940950426,000316.67
2000-11-02944979927970191,000323.33
2000-11-01917974917934185,000311.33
2000-10-31959959900900188,000300
2000-10-30966966953958123,000319.33
2000-10-271,0261,026976976110,000325.33
2000-10-269741,008967996135,000332
2000-10-251,0291,0299981,004100,000334.67
2000-10-241,0271,0301,0131,01374,000337.67
2000-10-231,0101,0101,0001,00778,000335.67
2000-10-209801,0259801,005108,000335
2000-10-199801,000970977282,000325.67
2000-10-181,0451,0459831,000176,000333.33
2000-10-171,0551,0701,0251,02565,000341.67
2000-10-161,0801,0801,0551,060140,000353.33
2000-10-131,0501,0601,0351,049102,000349.67
2000-10-121,0501,0701,0481,070136,000356.67
2000-10-111,1401,1401,0501,05089,000350
2000-10-101,1201,1251,0791,125113,000375
2000-10-061,0991,1031,0801,100128,000366.67
2000-10-051,0811,1041,0811,090123,000363.33
2000-10-041,1091,1091,0901,10096,000366.67
2000-10-031,1201,1291,0991,129140,000376.33
2000-10-021,1031,1051,0701,105143,000368.33
2000-09-291,0581,0911,0571,063138,000354.33
2000-09-281,0851,0851,0301,038298,000346
2000-09-271,0851,1201,0561,105394,000368.33
2000-09-261,0741,0991,0741,08052,000360
2000-09-251,0801,0801,0601,075203,000358.33
2000-09-221,0221,0301,0221,025105,000341.67
2000-09-211,0501,0741,0471,048122,000349.33
2000-09-201,0751,0801,0511,080141,000360
2000-09-191,0161,0551,0161,05593,000351.67
2000-09-181,0491,0501,0401,04694,000348.67
2000-09-141,0191,0571,0171,052181,000350.67
2000-09-131,0341,0341,0201,02079,000340
2000-09-121,0311,0481,0251,03059,000343.33
2000-09-111,0291,0461,0251,03149,000343.67
2000-09-081,0141,0341,0111,027329,000342.33
2000-09-071,0451,0471,0351,035126,000345
2000-09-061,0901,0901,0401,04073,000346.67
2000-09-051,0621,0791,0471,050278,000350
2000-09-041,0711,0921,0711,082423,000360.67
2000-09-011,1701,1751,1311,131207,000377
2000-08-311,1501,1531,1481,152125,000384
2000-08-301,1501,1551,1451,15079,000383.33
2000-08-291,1391,1651,1391,151199,000383.67
2000-08-281,1581,1581,1351,140118,000380
2000-08-251,1271,1501,1271,150246,000383.33
2000-08-241,1451,1451,1121,125229,000375
2000-08-231,1581,1641,1401,147115,000382.33
2000-08-221,1491,1621,1401,158120,000386
2000-08-211,1301,1441,1301,13783,000379
2000-08-181,1301,1491,1211,14471,000381.33
2000-08-171,1211,1301,1151,120176,000373.33
2000-08-161,1011,1201,1011,120185,000373.33
2000-08-151,1501,1501,1011,129138,000376.33
2000-08-141,1501,1701,1301,138113,000379.33
2000-08-111,1501,1701,1351,135146,000378.33
2000-08-101,1791,1851,1401,140200,000380
2000-08-091,1371,2101,1371,159303,000386.33
2000-08-081,1291,1371,0961,117224,000372.33
2000-08-071,0601,0901,0601,084120,000361.33
2000-08-041,0531,0601,0481,05784,000352.33
2000-08-031,0351,0751,0111,058171,000352.67
2000-08-021,0351,0401,0101,018121,000339.33
2000-08-019911,0459911,020134,000340
2000-07-31976980950962274,000320.67
2000-07-281,0321,050986986217,000328.67
2000-07-271,0721,0721,0501,052131,000350.67
2000-07-261,0901,1181,0701,07192,000357
2000-07-251,0721,1301,0611,102199,000367.33
2000-07-241,1001,1001,0801,09086,000363.33
2000-07-211,1001,1301,0991,100259,000366.67
2000-07-191,0951,0951,0801,082190,000360.67
2000-07-181,1801,1801,1001,102190,000367.33
2000-07-171,1851,1871,1601,160171,000386.67
2000-07-141,1301,1671,1081,167195,000389
2000-07-131,1141,1351,1061,135188,000378.33
2000-07-121,1341,1351,1001,108264,000369.33
2000-07-111,1571,1571,1261,126214,000375.33
2000-07-101,1701,1861,1381,138209,000379.33
2000-07-071,1841,1941,1701,173400,000391
2000-07-061,2401,2401,1651,173359,000391
2000-07-051,2201,3001,2191,250957,000416.67
2000-07-041,2071,2071,1791,179169,000393
2000-07-031,1561,2191,1561,203268,000401
2000-06-301,1611,1901,1551,176235,000392
2000-06-291,1951,2001,1401,161532,000387
2000-06-281,1301,2201,1301,195789,000398.33
2000-06-271,1001,1281,0811,128277,000376
2000-06-261,0941,1151,0901,100275,000366.67
2000-06-231,0811,0901,0801,086174,000362
2000-06-221,0941,0941,0821,085241,000361.67
2000-06-211,0941,0941,0791,087228,000362.33
2000-06-201,0801,0881,0741,074191,000358
2000-06-191,0841,0841,0621,070216,000356.67
2000-06-161,0701,0701,0501,064179,000354.67
2000-06-151,0791,0791,0501,050310,000350
2000-06-141,0401,0401,0001,039697,000346.33
2000-06-131,0301,0751,0151,060541,000353.33
2000-06-129871,0309871,010133,000336.67
2000-06-091,0201,0221,0021,017102,000339
2000-06-081,0001,0259981,025103,000341.67
2000-06-079991,0039881,000112,000333.33
2000-06-061,0001,0209991,020188,000340
2000-06-051,0091,0301,0001,000188,000333.33
2000-06-029811,000969999351,000333
2000-06-01942979940979243,000326.33
2000-05-31923960923942519,000314
2000-05-30930936908913673,000304.33
2000-05-2996196193693664,000312
2000-05-26980986940961324,000320.33
2000-05-259861,011986986186,000328.67
2000-05-24957970930970287,000323.33
2000-05-231,0201,0299961,007186,000335.67
2000-05-221,0181,0381,0151,018200,000339.33
2000-05-191,1001,1411,0831,138562,000379.33
2000-05-181,0401,1201,0261,120234,000373.33
2000-05-171,0401,0501,0301,035260,000345
2000-05-161,0301,0591,0201,040106,000346.67
2000-05-151,0971,1001,0341,046132,000348.67
2000-05-121,0301,0391,0161,037184,000345.67
2000-05-111,0451,0451,0101,025170,000341.67
2000-05-101,0591,0591,0401,040118,000346.67
2000-05-091,0601,0701,0401,059280,000353
2000-05-081,0301,0601,0201,051334,000350.33
2000-05-021,0711,0861,0101,010221,000336.67
2000-05-011,0511,0511,0311,051197,000350.33
2000-04-281,0881,1211,0641,067360,000355.67
2000-04-279981,0689981,068442,000356
2000-04-261,0341,0561,0301,038122,000346
2000-04-251,0311,0781,0301,034172,000344.67
2000-04-241,0721,0721,0371,038126,000346
2000-04-211,0521,0721,0521,07268,000357.33
2000-04-201,1281,1281,0601,072127,000357.33
2000-04-191,0251,1701,0251,128273,000376
2000-04-181,0001,0509951,045334,000348.33
2000-04-17955964930964263,000321.33
2000-04-141,0651,0651,0301,030263,000343.33
2000-04-131,1041,1041,0501,079211,000359.67
2000-04-121,2001,2001,1241,124174,000374.67
2000-04-111,1201,1981,1121,198424,000399.33
2000-04-101,1571,2171,1171,200528,000400
2000-04-071,1401,2191,1401,2171,090,000405.67
2000-04-061,1001,1391,0801,110972,000370
2000-04-051,0451,1401,0431,1401,375,000380
2000-04-041,0311,0671,0251,025902,000341.67
2000-04-039231,0159201,011407,000337
2000-03-31920927914924151,000308
2000-03-30969973911914188,000304.67
2000-03-2991697591694892,000316
2000-03-28916931911911128,000303.67
2000-03-27950964910911381,000303.67
2000-03-241,0101,010980980192,000326.67
2000-03-239901,0149871,000282,000333.33
2000-03-22980993965970130,000323.33
2000-03-219841,000951973144,000324.33
2000-03-171,0301,030977985214,000328.33
2000-03-169601,0409451,030582,000343.33
2000-03-15958958922945366,000315
2000-03-149089609029401,027,000313.33
2000-03-13885895876892777,000297.33
2000-03-10825867824845329,000281.67
2000-03-09805821805815254,000271.67
2000-03-08825825781793565,000264.33
2000-03-07849850830839296,000279.67
2000-03-06900900839839232,000279.67
2000-03-03909909875885620,000295
2000-03-028659008558991,105,000299.67
2000-03-018709108308353,848,000278.33
2000-02-291,1001,1151,0201,030960,000343.33
2000-02-281,1201,1601,1111,1351,017,000378.33
2000-02-251,0301,1201,0301,0601,278,000353.33
2000-02-241,0301,0301,0001,000225,000333.33
2000-02-231,0181,0309901,019581,000339.67
2000-02-221,0391,0409911,000565,000333.33
2000-02-219831,0459831,0191,057,000339.67
2000-02-18973990960983315,000327.67
2000-02-17960984960963512,000321
2000-02-16980980922940221,000313.33
2000-02-159909999619851,126,000328.33
2000-02-14940960939940468,000313.33
2000-02-10928940910912250,000304
2000-02-09961980931950451,000316.67
2000-02-089201,0018859501,186,000316.67
2000-02-07990990935940881,000313.33
2000-02-049421,0109359993,545,000333
2000-02-038729128659123,125,000304
2000-02-027798557798121,658,000270.67
2000-02-01770773756770263,000256.67
2000-01-31760774755770241,000256.67
2000-01-28765769755755379,000251.67
2000-01-27800800765781287,000260.33
2000-01-26776816773805629,000268.33
2000-01-25770780765766377,000255.33
2000-01-24780790780780198,000260
2000-01-21765780755760249,000253.33
2000-01-20740777740755423,000251.67
2000-01-19786786738750623,000250
2000-01-18840840780799557,000266.33
2000-01-178658658418412,274,000280.33
2000-01-147657657417651,918,000255
2000-01-13631669630665251,000221.67
2000-01-12624634623625339,000208.33
2000-01-11620630610629264,000209.67
2000-01-07640640620620206,000206.67
2000-01-06634645624636513,000212
2000-01-05585634580634413,000211.33
2000-01-0458058658058633,000195.33

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