6383 (株)ダイフク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 510 | 530 | 510 | 530 | 68,000 | 176.67 |
| 2001-12-27 | 505 | 513 | 502 | 513 | 57,000 | 171 |
| 2001-12-26 | 516 | 516 | 510 | 513 | 48,000 | 171 |
| 2001-12-25 | 520 | 520 | 510 | 516 | 122,000 | 172 |
| 2001-12-21 | 525 | 529 | 496 | 518 | 190,000 | 172.67 |
| 2001-12-20 | 514 | 520 | 508 | 520 | 85,000 | 173.33 |
| 2001-12-19 | 510 | 515 | 507 | 513 | 92,000 | 171 |
| 2001-12-18 | 510 | 517 | 501 | 509 | 164,000 | 169.67 |
| 2001-12-17 | 534 | 534 | 490 | 495 | 171,000 | 165 |
| 2001-12-14 | 532 | 540 | 511 | 524 | 364,000 | 174.67 |
| 2001-12-13 | 541 | 543 | 535 | 535 | 98,000 | 178.33 |
| 2001-12-12 | 531 | 540 | 531 | 539 | 104,000 | 179.67 |
| 2001-12-11 | 540 | 542 | 532 | 532 | 121,000 | 177.33 |
| 2001-12-10 | 546 | 547 | 535 | 535 | 89,000 | 178.33 |
| 2001-12-07 | 538 | 550 | 535 | 536 | 186,000 | 178.67 |
| 2001-12-06 | 537 | 557 | 537 | 544 | 262,000 | 181.33 |
| 2001-12-05 | 525 | 535 | 520 | 529 | 117,000 | 176.33 |
| 2001-12-04 | 540 | 540 | 511 | 525 | 218,000 | 175 |
| 2001-12-03 | 532 | 540 | 525 | 540 | 314,000 | 180 |
| 2001-11-30 | 524 | 535 | 515 | 535 | 129,000 | 178.33 |
| 2001-11-29 | 517 | 520 | 509 | 520 | 232,000 | 173.33 |
| 2001-11-28 | 516 | 528 | 513 | 520 | 215,000 | 173.33 |
| 2001-11-27 | 532 | 534 | 524 | 525 | 198,000 | 175 |
| 2001-11-26 | 512 | 535 | 511 | 530 | 193,000 | 176.67 |
| 2001-11-22 | 527 | 527 | 506 | 518 | 182,000 | 172.67 |
| 2001-11-21 | 520 | 529 | 506 | 517 | 193,000 | 172.33 |
| 2001-11-20 | 532 | 536 | 527 | 529 | 108,000 | 176.33 |
| 2001-11-19 | 520 | 531 | 520 | 527 | 69,000 | 175.67 |
| 2001-11-16 | 534 | 534 | 521 | 530 | 109,000 | 176.67 |
| 2001-11-15 | 530 | 543 | 520 | 532 | 261,000 | 177.33 |
| 2001-11-14 | 510 | 515 | 505 | 510 | 99,000 | 170 |
| 2001-11-13 | 494 | 504 | 493 | 500 | 80,000 | 166.67 |
| 2001-11-12 | 526 | 526 | 500 | 504 | 49,000 | 168 |
| 2001-11-09 | 536 | 537 | 507 | 508 | 78,000 | 169.33 |
| 2001-11-08 | 527 | 537 | 526 | 532 | 122,000 | 177.33 |
| 2001-11-07 | 548 | 548 | 505 | 507 | 83,000 | 169 |
| 2001-11-06 | 531 | 550 | 529 | 540 | 198,000 | 180 |
| 2001-11-05 | 522 | 530 | 518 | 530 | 113,000 | 176.67 |
| 2001-11-02 | 510 | 515 | 505 | 512 | 144,000 | 170.67 |
| 2001-11-01 | 537 | 537 | 500 | 505 | 101,000 | 168.33 |
| 2001-10-31 | 524 | 530 | 510 | 510 | 131,000 | 170 |
| 2001-10-30 | 551 | 551 | 520 | 524 | 126,000 | 174.67 |
| 2001-10-29 | 573 | 573 | 555 | 555 | 45,000 | 185 |
| 2001-10-26 | 570 | 583 | 553 | 553 | 120,000 | 184.33 |
| 2001-10-25 | 577 | 580 | 570 | 576 | 246,000 | 192 |
| 2001-10-24 | 562 | 579 | 560 | 567 | 194,000 | 189 |
| 2001-10-23 | 548 | 556 | 545 | 554 | 189,000 | 184.67 |
| 2001-10-22 | 550 | 555 | 538 | 538 | 102,000 | 179.33 |
| 2001-10-19 | 541 | 547 | 536 | 542 | 169,000 | 180.67 |
| 2001-10-18 | 555 | 555 | 540 | 540 | 180,000 | 180 |
| 2001-10-17 | 540 | 562 | 536 | 560 | 358,000 | 186.67 |
| 2001-10-16 | 520 | 538 | 519 | 536 | 186,000 | 178.67 |
| 2001-10-15 | 529 | 529 | 504 | 523 | 143,000 | 174.33 |
| 2001-10-12 | 520 | 529 | 518 | 525 | 216,000 | 175 |
| 2001-10-11 | 529 | 530 | 514 | 530 | 179,000 | 176.67 |
| 2001-10-10 | 522 | 528 | 513 | 524 | 260,000 | 174.67 |
| 2001-10-09 | 519 | 521 | 504 | 519 | 232,000 | 173 |
| 2001-10-05 | 520 | 520 | 511 | 519 | 166,000 | 173 |
| 2001-10-04 | 512 | 520 | 503 | 520 | 296,000 | 173.33 |
| 2001-10-03 | 475 | 490 | 475 | 487 | 216,000 | 162.33 |
| 2001-10-02 | 462 | 474 | 462 | 467 | 513,000 | 155.67 |
| 2001-10-01 | 475 | 476 | 457 | 459 | 487,000 | 153 |
| 2001-09-28 | 500 | 503 | 481 | 485 | 439,000 | 161.67 |
| 2001-09-27 | 478 | 490 | 475 | 480 | 267,000 | 160 |
| 2001-09-26 | 496 | 508 | 482 | 494 | 147,000 | 164.67 |
| 2001-09-25 | 533 | 533 | 476 | 487 | 246,000 | 162.33 |
| 2001-09-21 | 510 | 510 | 486 | 493 | 253,000 | 164.33 |
| 2001-09-20 | 520 | 524 | 508 | 519 | 160,000 | 173 |
| 2001-09-19 | 511 | 541 | 508 | 535 | 225,000 | 178.33 |
| 2001-09-18 | 503 | 512 | 503 | 503 | 95,000 | 167.67 |
| 2001-09-17 | 530 | 530 | 488 | 512 | 160,000 | 170.67 |
| 2001-09-14 | 478 | 514 | 478 | 512 | 269,000 | 170.67 |
| 2001-09-13 | 477 | 487 | 477 | 478 | 214,000 | 159.33 |
| 2001-09-12 | 476 | 495 | 476 | 482 | 195,000 | 160.67 |
| 2001-09-11 | 525 | 533 | 521 | 526 | 93,000 | 175.33 |
| 2001-09-10 | 540 | 545 | 535 | 540 | 169,000 | 180 |
| 2001-09-07 | 541 | 550 | 537 | 550 | 162,000 | 183.33 |
| 2001-09-06 | 540 | 550 | 540 | 550 | 115,000 | 183.33 |
| 2001-09-05 | 542 | 550 | 542 | 550 | 159,000 | 183.33 |
| 2001-09-04 | 532 | 550 | 529 | 550 | 156,000 | 183.33 |
| 2001-09-03 | 530 | 542 | 520 | 531 | 146,000 | 177 |
| 2001-08-31 | 515 | 533 | 514 | 533 | 262,000 | 177.67 |
| 2001-08-30 | 531 | 537 | 525 | 532 | 183,000 | 177.33 |
| 2001-08-29 | 541 | 549 | 541 | 548 | 94,000 | 182.67 |
| 2001-08-28 | 560 | 560 | 544 | 550 | 216,000 | 183.33 |
| 2001-08-27 | 549 | 556 | 548 | 555 | 234,000 | 185 |
| 2001-08-24 | 539 | 542 | 530 | 541 | 160,000 | 180.33 |
| 2001-08-23 | 531 | 535 | 525 | 529 | 60,000 | 176.33 |
| 2001-08-22 | 536 | 545 | 526 | 526 | 177,000 | 175.33 |
| 2001-08-21 | 540 | 540 | 536 | 540 | 43,000 | 180 |
| 2001-08-20 | 549 | 549 | 538 | 538 | 75,000 | 179.33 |
| 2001-08-17 | 550 | 550 | 545 | 548 | 50,000 | 182.67 |
| 2001-08-16 | 555 | 556 | 543 | 550 | 128,000 | 183.33 |
| 2001-08-15 | 569 | 569 | 556 | 557 | 109,000 | 185.67 |
| 2001-08-14 | 543 | 561 | 543 | 559 | 103,000 | 186.33 |
| 2001-08-13 | 555 | 555 | 536 | 537 | 73,000 | 179 |
| 2001-08-10 | 541 | 546 | 535 | 535 | 131,000 | 178.33 |
| 2001-08-09 | 554 | 554 | 541 | 541 | 150,000 | 180.33 |
| 2001-08-08 | 561 | 561 | 553 | 557 | 108,000 | 185.67 |
| 2001-08-07 | 565 | 570 | 556 | 569 | 196,000 | 189.67 |
| 2001-08-06 | 564 | 570 | 560 | 570 | 101,000 | 190 |
| 2001-08-03 | 586 | 586 | 563 | 564 | 219,000 | 188 |
| 2001-08-02 | 592 | 594 | 577 | 584 | 130,000 | 194.67 |
| 2001-08-01 | 585 | 585 | 569 | 580 | 108,000 | 193.33 |
| 2001-07-31 | 564 | 574 | 560 | 566 | 90,000 | 188.67 |
| 2001-07-30 | 582 | 582 | 564 | 568 | 62,000 | 189.33 |
| 2001-07-27 | 584 | 590 | 582 | 582 | 41,000 | 194 |
| 2001-07-26 | 581 | 591 | 581 | 585 | 56,000 | 195 |
| 2001-07-25 | 590 | 590 | 575 | 590 | 131,000 | 196.67 |
| 2001-07-24 | 560 | 580 | 550 | 580 | 87,000 | 193.33 |
| 2001-07-23 | 575 | 575 | 565 | 565 | 59,000 | 188.33 |
| 2001-07-19 | 570 | 577 | 567 | 574 | 54,000 | 191.33 |
| 2001-07-18 | 582 | 590 | 570 | 571 | 83,000 | 190.33 |
| 2001-07-17 | 590 | 592 | 582 | 582 | 56,000 | 194 |
| 2001-07-16 | 598 | 598 | 590 | 595 | 90,000 | 198.33 |
| 2001-07-13 | 576 | 578 | 571 | 571 | 104,000 | 190.33 |
| 2001-07-12 | 573 | 573 | 567 | 569 | 59,000 | 189.67 |
| 2001-07-11 | 560 | 570 | 560 | 564 | 146,000 | 188 |
| 2001-07-10 | 578 | 580 | 565 | 569 | 224,000 | 189.67 |
| 2001-07-09 | 580 | 582 | 572 | 578 | 132,000 | 192.67 |
| 2001-07-06 | 595 | 595 | 585 | 589 | 106,000 | 196.33 |
| 2001-07-05 | 608 | 608 | 590 | 595 | 188,000 | 198.33 |
| 2001-07-04 | 606 | 608 | 585 | 598 | 112,000 | 199.33 |
| 2001-07-03 | 612 | 614 | 599 | 611 | 112,000 | 203.67 |
| 2001-07-02 | 617 | 617 | 591 | 592 | 125,000 | 197.33 |
| 2001-06-29 | 611 | 620 | 608 | 618 | 115,000 | 206 |
| 2001-06-28 | 618 | 618 | 611 | 615 | 213,000 | 205 |
| 2001-06-27 | 607 | 617 | 606 | 611 | 115,000 | 203.67 |
| 2001-06-26 | 593 | 607 | 592 | 593 | 210,000 | 197.67 |
| 2001-06-25 | 615 | 615 | 590 | 591 | 336,000 | 197 |
| 2001-06-22 | 600 | 607 | 596 | 607 | 238,000 | 202.33 |
| 2001-06-21 | 598 | 600 | 589 | 594 | 206,000 | 198 |
| 2001-06-20 | 576 | 590 | 568 | 588 | 193,000 | 196 |
| 2001-06-19 | 586 | 590 | 569 | 585 | 188,000 | 195 |
| 2001-06-18 | 596 | 596 | 578 | 584 | 190,000 | 194.67 |
| 2001-06-15 | 586 | 589 | 585 | 586 | 281,000 | 195.33 |
| 2001-06-14 | 589 | 591 | 586 | 586 | 305,000 | 195.33 |
| 2001-06-13 | 597 | 599 | 594 | 597 | 140,000 | 199 |
| 2001-06-12 | 600 | 600 | 591 | 597 | 172,000 | 199 |
| 2001-06-11 | 610 | 612 | 598 | 600 | 434,000 | 200 |
| 2001-06-08 | 600 | 614 | 600 | 612 | 770,000 | 204 |
| 2001-06-07 | 617 | 619 | 600 | 605 | 443,000 | 201.67 |
| 2001-06-06 | 630 | 630 | 615 | 615 | 199,000 | 205 |
| 2001-06-05 | 625 | 625 | 620 | 623 | 140,000 | 207.67 |
| 2001-06-04 | 629 | 639 | 625 | 629 | 129,000 | 209.67 |
| 2001-06-01 | 631 | 635 | 624 | 624 | 313,000 | 208 |
| 2001-05-31 | 647 | 651 | 630 | 636 | 307,000 | 212 |
| 2001-05-30 | 665 | 665 | 654 | 657 | 115,000 | 219 |
| 2001-05-29 | 658 | 671 | 653 | 666 | 116,000 | 222 |
| 2001-05-28 | 657 | 658 | 648 | 653 | 147,000 | 217.67 |
| 2001-05-25 | 659 | 659 | 650 | 650 | 270,000 | 216.67 |
| 2001-05-24 | 660 | 670 | 654 | 658 | 313,000 | 219.33 |
| 2001-05-23 | 671 | 683 | 663 | 670 | 120,000 | 223.33 |
| 2001-05-22 | 685 | 685 | 671 | 672 | 128,000 | 224 |
| 2001-05-21 | 667 | 681 | 667 | 676 | 98,000 | 225.33 |
| 2001-05-18 | 675 | 675 | 665 | 667 | 161,000 | 222.33 |
| 2001-05-17 | 670 | 674 | 666 | 670 | 220,000 | 223.33 |
| 2001-05-16 | 670 | 671 | 660 | 660 | 87,000 | 220 |
| 2001-05-15 | 679 | 679 | 663 | 670 | 110,000 | 223.33 |
| 2001-05-14 | 680 | 684 | 665 | 665 | 102,000 | 221.67 |
| 2001-05-11 | 674 | 687 | 674 | 675 | 90,000 | 225 |
| 2001-05-10 | 703 | 703 | 654 | 655 | 261,000 | 218.33 |
| 2001-05-09 | 710 | 710 | 693 | 693 | 260,000 | 231 |
| 2001-05-08 | 710 | 710 | 695 | 700 | 266,000 | 233.33 |
| 2001-05-07 | 708 | 715 | 703 | 715 | 287,000 | 238.33 |
| 2001-05-02 | 710 | 714 | 700 | 708 | 369,000 | 236 |
| 2001-05-01 | 681 | 703 | 681 | 699 | 381,000 | 233 |
| 2001-04-27 | 685 | 686 | 675 | 680 | 286,000 | 226.67 |
| 2001-04-26 | 675 | 683 | 675 | 675 | 321,000 | 225 |
| 2001-04-25 | 657 | 673 | 652 | 673 | 259,000 | 224.33 |
| 2001-04-24 | 665 | 665 | 650 | 657 | 138,000 | 219 |
| 2001-04-23 | 671 | 675 | 662 | 670 | 257,000 | 223.33 |
| 2001-04-20 | 665 | 669 | 654 | 661 | 347,000 | 220.33 |
| 2001-04-19 | 673 | 673 | 650 | 664 | 634,000 | 221.33 |
| 2001-04-18 | 645 | 653 | 642 | 653 | 328,000 | 217.67 |
| 2001-04-17 | 641 | 643 | 632 | 635 | 327,000 | 211.67 |
| 2001-04-16 | 639 | 662 | 621 | 631 | 837,000 | 210.33 |
| 2001-04-13 | 705 | 705 | 670 | 679 | 197,000 | 226.33 |
| 2001-04-12 | 681 | 690 | 681 | 685 | 108,000 | 228.33 |
| 2001-04-11 | 696 | 696 | 677 | 681 | 119,000 | 227 |
| 2001-04-10 | 700 | 710 | 695 | 696 | 323,000 | 232 |
| 2001-04-09 | 700 | 702 | 680 | 695 | 242,000 | 231.67 |
| 2001-04-06 | 688 | 692 | 682 | 690 | 360,000 | 230 |
| 2001-04-05 | 682 | 682 | 671 | 675 | 285,000 | 225 |
| 2001-04-04 | 640 | 664 | 638 | 662 | 108,000 | 220.67 |
| 2001-04-03 | 640 | 663 | 640 | 660 | 47,000 | 220 |
| 2001-04-02 | 665 | 665 | 630 | 637 | 155,000 | 212.33 |
| 2001-03-30 | 685 | 685 | 665 | 665 | 102,000 | 221.67 |
| 2001-03-29 | 652 | 677 | 652 | 665 | 171,000 | 221.67 |
| 2001-03-28 | 678 | 688 | 670 | 680 | 248,000 | 226.67 |
| 2001-03-27 | 680 | 680 | 662 | 678 | 269,000 | 226 |
| 2001-03-26 | 650 | 680 | 647 | 680 | 343,000 | 226.67 |
| 2001-03-23 | 638 | 649 | 636 | 637 | 165,000 | 212.33 |
| 2001-03-22 | 640 | 655 | 637 | 638 | 217,000 | 212.67 |
| 2001-03-21 | 630 | 640 | 619 | 640 | 212,000 | 213.33 |
| 2001-03-19 | 600 | 629 | 600 | 609 | 131,000 | 203 |
| 2001-03-16 | 630 | 640 | 602 | 605 | 115,000 | 201.67 |
| 2001-03-15 | 595 | 610 | 588 | 610 | 175,000 | 203.33 |
| 2001-03-14 | 607 | 618 | 600 | 604 | 102,000 | 201.33 |
| 2001-03-13 | 615 | 615 | 585 | 602 | 161,000 | 200.67 |
| 2001-03-12 | 641 | 649 | 620 | 624 | 55,000 | 208 |
| 2001-03-09 | 645 | 660 | 640 | 656 | 158,000 | 218.67 |
| 2001-03-08 | 660 | 660 | 650 | 653 | 179,000 | 217.67 |
| 2001-03-07 | 654 | 659 | 647 | 657 | 297,000 | 219 |
| 2001-03-06 | 615 | 644 | 612 | 644 | 314,000 | 214.67 |
| 2001-03-05 | 631 | 631 | 611 | 615 | 104,000 | 205 |
| 2001-03-02 | 625 | 625 | 615 | 615 | 171,000 | 205 |
| 2001-03-01 | 630 | 633 | 615 | 615 | 82,000 | 205 |
| 2001-02-28 | 626 | 636 | 612 | 633 | 127,000 | 211 |
| 2001-02-27 | 630 | 639 | 620 | 622 | 156,000 | 207.33 |
| 2001-02-26 | 641 | 648 | 640 | 642 | 89,000 | 214 |
| 2001-02-23 | 632 | 643 | 622 | 634 | 165,000 | 211.33 |
| 2001-02-22 | 622 | 625 | 611 | 612 | 79,000 | 204 |
| 2001-02-21 | 625 | 627 | 612 | 625 | 69,000 | 208.33 |
| 2001-02-20 | 645 | 645 | 622 | 628 | 100,000 | 209.33 |
| 2001-02-19 | 640 | 644 | 630 | 636 | 157,000 | 212 |
| 2001-02-16 | 640 | 653 | 640 | 640 | 227,000 | 213.33 |
| 2001-02-15 | 660 | 660 | 640 | 640 | 341,000 | 213.33 |
| 2001-02-14 | 601 | 631 | 601 | 623 | 286,000 | 207.67 |
| 2001-02-13 | 616 | 616 | 604 | 610 | 354,000 | 203.33 |
| 2001-02-09 | 580 | 585 | 566 | 576 | 974,000 | 192 |
| 2001-02-08 | 611 | 618 | 593 | 596 | 519,000 | 198.67 |
| 2001-02-07 | 610 | 620 | 610 | 612 | 185,000 | 204 |
| 2001-02-06 | 631 | 631 | 614 | 618 | 273,000 | 206 |
| 2001-02-05 | 630 | 640 | 630 | 631 | 210,000 | 210.33 |
| 2001-02-02 | 670 | 678 | 670 | 670 | 130,000 | 223.33 |
| 2001-02-01 | 681 | 686 | 670 | 686 | 74,000 | 228.67 |
| 2001-01-31 | 686 | 686 | 676 | 683 | 52,000 | 227.67 |
| 2001-01-30 | 688 | 688 | 670 | 683 | 40,000 | 227.67 |
| 2001-01-29 | 683 | 686 | 672 | 674 | 28,000 | 224.67 |
| 2001-01-26 | 690 | 691 | 670 | 673 | 36,000 | 224.33 |
| 2001-01-25 | 684 | 695 | 680 | 680 | 148,000 | 226.67 |
| 2001-01-24 | 680 | 685 | 672 | 677 | 68,000 | 225.67 |
| 2001-01-23 | 691 | 691 | 681 | 687 | 88,000 | 229 |
| 2001-01-22 | 701 | 701 | 673 | 675 | 131,000 | 225 |
| 2001-01-19 | 718 | 720 | 690 | 691 | 250,000 | 230.33 |
| 2001-01-18 | 648 | 705 | 648 | 696 | 408,000 | 232 |
| 2001-01-17 | 630 | 649 | 613 | 639 | 344,000 | 213 |
| 2001-01-16 | 633 | 637 | 620 | 633 | 331,000 | 211 |
| 2001-01-15 | 610 | 643 | 610 | 643 | 423,000 | 214.33 |
| 2001-01-12 | 621 | 623 | 607 | 610 | 381,000 | 203.33 |
| 2001-01-11 | 635 | 660 | 629 | 631 | 129,000 | 210.33 |
| 2001-01-10 | 636 | 643 | 631 | 636 | 126,000 | 212 |
| 2001-01-09 | 651 | 657 | 650 | 657 | 309,000 | 219 |
| 2001-01-05 | 663 | 693 | 656 | 685 | 290,000 | 228.33 |
| 2001-01-04 | 660 | 677 | 660 | 663 | 63,000 | 221 |
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
