6383 (株)ダイフクの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	363	363	355	356	29,000	118.67
2002-12-27	347	363	343	363	109,000	121
2002-12-26	347	348	337	337	136,000	112.33
2002-12-25	338	355	327	350	234,000	116.67
2002-12-24	332	335	323	335	161,000	111.67
2002-12-20	318	335	318	332	95,000	110.67
2002-12-19	332	332	312	318	117,000	106
2002-12-18	339	339	330	332	102,000	110.67
2002-12-17	340	345	330	334	107,000	111.33
2002-12-16	337	337	332	332	179,000	110.67
2002-12-13	328	332	328	332	180,000	110.67
2002-12-12	333	337	333	336	42,000	112
2002-12-11	339	341	334	335	92,000	111.67
2002-12-10	331	336	326	329	146,000	109.67
2002-12-09	329	331	326	326	41,000	108.67
2002-12-06	332	337	327	329	73,000	109.67
2002-12-05	345	351	332	332	52,000	110.67
2002-12-04	345	350	340	350	45,000	116.67
2002-12-03	362	362	346	350	82,000	116.67
2002-12-02	363	364	352	357	127,000	119
2002-11-29	362	372	362	363	133,000	121
2002-11-28	369	370	361	361	113,000	120.33
2002-11-27	363	368	361	361	72,000	120.33
2002-11-26	371	379	362	362	97,000	120.67
2002-11-25	354	394	354	379	219,000	126.33
2002-11-22	347	347	340	344	133,000	114.67
2002-11-21	317	330	317	330	75,000	110
2002-11-20	317	325	312	313	98,000	104.33
2002-11-19	324	324	311	322	145,000	107.33
2002-11-18	331	331	311	329	145,000	109.67
2002-11-15	347	347	326	331	171,000	110.33
2002-11-14	327	327	326	327	68,000	109
2002-11-13	327	329	327	327	77,000	109
2002-11-12	325	329	324	328	103,000	109.33
2002-11-11	330	333	328	332	107,000	110.67
2002-11-08	357	357	335	335	109,000	111.67
2002-11-07	344	352	344	352	191,000	117.33
2002-11-06	334	344	332	344	140,000	114.67
2002-11-05	330	330	327	329	105,000	109.67
2002-11-01	333	333	323	325	123,000	108.33
2002-10-31	335	335	329	332	75,000	110.67
2002-10-30	329	335	329	333	177,000	111
2002-10-29	327	333	326	329	139,000	109.67
2002-10-28	339	339	325	326	176,000	108.67
2002-10-25	339	340	331	338	238,000	112.67
2002-10-24	351	351	338	344	152,000	114.67
2002-10-23	356	356	351	352	100,000	117.33
2002-10-22	380	380	356	356	73,000	118.67
2002-10-21	367	374	367	370	139,000	123.33
2002-10-18	368	373	367	367	61,000	122.33
2002-10-17	361	370	361	366	98,000	122
2002-10-16	379	380	363	363	191,000	121
2002-10-15	378	378	371	374	250,000	124.67
2002-10-11	364	373	364	368	93,000	122.67
2002-10-10	353	356	351	355	277,000	118.33
2002-10-09	362	363	342	355	523,000	118.33
2002-10-08	406	406	351	358	895,000	119.33
2002-10-07	440	444	416	427	150,000	142.33
2002-10-04	437	445	432	445	198,000	148.33
2002-10-03	440	440	430	437	164,000	145.67
2002-10-02	445	445	435	438	160,000	146
2002-10-01	450	450	435	439	76,000	146.33
2002-09-30	449	454	447	450	99,000	150
2002-09-27	446	452	440	452	203,000	150.67
2002-09-26	425	436	425	435	161,000	145
2002-09-25	430	430	411	420	129,000	140
2002-09-24	410	423	410	423	174,000	141
2002-09-20	430	441	425	435	89,000	145
2002-09-19	442	445	434	435	128,000	145
2002-09-18	429	429	420	429	107,000	143
2002-09-17	429	432	424	431	149,000	143.67
2002-09-13	408	417	406	409	280,000	136.33
2002-09-12	426	427	417	427	160,000	142.33
2002-09-11	416	428	413	428	461,000	142.67
2002-09-10	389	409	385	396	358,000	132
2002-09-09	393	398	388	388	149,000	129.33
2002-09-06	390	390	381	388	172,000	129.33
2002-09-05	395	398	384	391	414,000	130.33
2002-09-04	402	403	388	398	341,000	132.67
2002-09-03	415	415	403	403	209,000	134.33
2002-09-02	440	440	417	420	192,000	140
2002-08-30	417	447	417	445	118,000	148.33
2002-08-29	426	427	415	417	189,000	139
2002-08-28	450	450	432	436	88,000	145.33
2002-08-27	469	469	444	446	154,000	148.67
2002-08-26	456	460	450	460	81,000	153.33
2002-08-23	454	470	450	456	133,000	152
2002-08-22	428	439	424	439	77,000	146.33
2002-08-21	428	438	422	428	75,000	142.67
2002-08-20	426	426	416	423	100,000	141
2002-08-19	419	429	417	429	213,000	143
2002-08-16	415	421	411	413	104,000	137.67
2002-08-15	413	418	410	415	155,000	138.33
2002-08-14	415	415	406	408	112,000	136
2002-08-13	418	418	412	413	51,000	137.67
2002-08-12	421	421	413	413	103,000	137.67
2002-08-09	415	420	414	418	153,000	139.33
2002-08-08	424	437	409	412	130,000	137.33
2002-08-07	411	425	411	419	75,000	139.67
2002-08-06	420	421	401	401	229,000	133.67
2002-08-05	420	427	416	425	121,000	141.67
2002-08-02	437	437	428	430	146,000	143.33
2002-08-01	435	435	426	432	128,000	144
2002-07-31	450	450	440	440	56,000	146.67
2002-07-30	450	457	450	450	61,000	150
2002-07-29	450	455	440	440	128,000	146.67
2002-07-26	451	457	450	450	210,000	150
2002-07-25	463	463	449	449	191,000	149.67
2002-07-24	448	453	448	448	158,000	149.33
2002-07-23	455	456	446	447	307,000	149
2002-07-22	455	468	455	460	232,000	153.33
2002-07-19	480	484	475	475	224,000	158.33
2002-07-18	492	501	490	495	106,000	165
2002-07-17	492	492	481	490	200,000	163.33
2002-07-16	500	501	490	492	103,000	164
2002-07-15	503	503	495	495	122,000	165
2002-07-12	500	506	498	498	93,000	166
2002-07-11	515	515	496	499	117,000	166.33
2002-07-10	534	534	518	520	71,000	173.33
2002-07-09	515	521	514	521	106,000	173.67
2002-07-08	537	537	515	521	130,000	173.67
2002-07-05	517	521	509	512	174,000	170.67
2002-07-04	502	510	502	509	58,000	169.67
2002-07-03	494	515	494	514	67,000	171.33
2002-07-02	510	510	496	502	36,000	167.33
2002-07-01	511	511	506	506	47,000	168.67
2002-06-28	490	503	490	501	71,000	167
2002-06-27	501	501	490	495	43,000	165
2002-06-26	492	502	489	491	131,000	163.67
2002-06-25	526	526	498	517	81,000	172.33
2002-06-24	490	510	482	510	116,000	170
2002-06-21	490	504	490	496	151,000	165.33
2002-06-20	495	499	488	499	111,000	166.33
2002-06-19	510	512	505	505	100,000	168.33
2002-06-18	517	518	506	508	96,000	169.33
2002-06-17	526	526	502	505	141,000	168.33
2002-06-14	520	523	503	503	459,000	167.67
2002-06-13	541	549	529	529	59,000	176.33
2002-06-12	546	549	541	547	69,000	182.33
2002-06-11	551	554	548	548	107,000	182.67
2002-06-10	561	561	558	558	45,000	186
2002-06-07	562	571	558	571	135,000	190.33
2002-06-06	569	580	566	580	188,000	193.33
2002-06-05	559	579	559	579	148,000	193
2002-06-04	570	570	564	569	135,000	189.67
2002-06-03	574	579	571	572	113,000	190.67
2002-05-31	575	576	565	575	158,000	191.67
2002-05-30	581	581	571	573	126,000	191
2002-05-29	586	586	571	578	79,000	192.67
2002-05-28	582	589	580	589	151,000	196.33
2002-05-27	600	600	580	582	190,000	194
2002-05-24	599	609	590	595	349,000	198.33
2002-05-23	590	620	585	604	675,000	201.33
2002-05-22	558	590	555	573	826,000	191
2002-05-21	550	555	545	548	383,000	182.67
2002-05-20	540	558	535	552	629,000	184
2002-05-17	525	550	524	535	723,000	178.33
2002-05-16	511	534	508	520	826,000	173.33
2002-05-15	498	508	495	501	247,000	167
2002-05-14	495	495	472	483	271,000	161
2002-05-13	498	498	485	485	202,000	161.67
2002-05-10	495	502	492	494	311,000	164.67
2002-05-09	512	512	508	508	188,000	169.33
2002-05-08	501	508	501	502	122,000	167.33
2002-05-07	512	512	501	502	209,000	167.33
2002-05-02	510	515	503	512	178,000	170.67
2002-05-01	505	514	500	503	253,000	167.67
2002-04-30	505	507	500	503	183,000	167.67
2002-04-26	516	519	505	509	229,000	169.67
2002-04-25	546	546	535	535	328,000	178.33
2002-04-24	552	558	546	546	242,000	182
2002-04-23	554	560	548	552	347,000	184
2002-04-22	532	555	532	555	434,000	185
2002-04-19	526	533	523	533	222,000	177.67
2002-04-18	519	530	516	527	207,000	175.67
2002-04-17	516	518	512	516	66,000	172
2002-04-16	500	517	500	517	68,000	172.33
2002-04-15	504	517	498	517	126,000	172.33
2002-04-12	504	505	500	504	100,000	168
2002-04-11	513	518	504	504	229,000	168
2002-04-10	501	517	496	497	228,000	165.67
2002-04-09	510	511	500	500	86,000	166.67
2002-04-08	504	510	504	510	98,000	170
2002-04-05	506	510	506	508	110,000	169.33
2002-04-04	500	515	500	508	275,000	169.33
2002-04-03	485	498	482	495	129,000	165
2002-04-02	478	481	470	480	128,000	160
2002-04-01	484	485	470	475	75,000	158.33
2002-03-29	489	489	475	479	392,000	159.67
2002-03-28	491	495	488	489	145,000	163
2002-03-27	488	497	484	490	92,000	163.33
2002-03-26	492	494	480	492	159,000	164
2002-03-25	499	500	488	497	223,000	165.67
2002-03-22	505	505	491	501	142,000	167
2002-03-20	509	509	500	505	306,000	168.33
2002-03-19	500	508	500	502	257,000	167.33
2002-03-18	509	510	500	500	251,000	166.67
2002-03-15	518	518	487	499	779,000	166.33
2002-03-14	520	524	511	520	152,000	173.33
2002-03-13	530	535	524	533	308,000	177.67
2002-03-12	537	545	530	530	144,000	176.67
2002-03-11	530	540	526	535	465,000	178.33
2002-03-08	524	534	510	512	794,000	170.67
2002-03-07	498	510	497	510	254,000	170
2002-03-06	496	505	495	496	162,000	165.33
2002-03-05	505	507	495	501	252,000	167
2002-03-04	490	496	486	488	180,000	162.67
2002-03-01	477	477	470	471	93,000	157
2002-02-28	470	475	463	467	165,000	155.67
2002-02-27	443	463	443	463	100,000	154.33
2002-02-26	460	464	443	443	237,000	147.67
2002-02-25	447	460	443	455	304,000	151.67
2002-02-22	435	445	432	432	199,000	144
2002-02-21	420	439	417	439	217,000	146.33
2002-02-20	415	423	412	419	141,000	139.67
2002-02-19	425	430	411	416	165,000	138.67
2002-02-18	430	437	420	425	210,000	141.67
2002-02-15	445	450	421	434	200,000	144.67
2002-02-14	440	444	437	439	199,000	146.33
2002-02-13	440	446	427	435	237,000	145
2002-02-12	425	444	424	443	235,000	147.67
2002-02-08	424	429	415	415	357,000	138.33
2002-02-07	431	434	411	434	422,000	144.67
2002-02-06	440	445	438	441	74,000	147
2002-02-05	450	450	437	445	270,000	148.33
2002-02-04	458	460	440	450	271,000	150
2002-02-01	493	498	472	492	214,000	164
2002-01-31	499	500	490	492	100,000	164
2002-01-30	500	500	487	494	180,000	164.67
2002-01-29	506	510	499	502	104,000	167.33
2002-01-28	507	511	505	511	109,000	170.33
2002-01-25	516	516	503	509	156,000	169.67
2002-01-24	510	516	504	506	96,000	168.67
2002-01-23	511	523	504	517	85,000	172.33
2002-01-22	528	528	510	524	79,000	174.67
2002-01-21	520	527	518	524	88,000	174.67
2002-01-18	515	524	502	524	131,000	174.67
2002-01-17	500	500	486	493	139,000	164.33
2002-01-16	506	509	498	500	172,000	166.67
2002-01-15	502	510	502	506	105,000	168.67
2002-01-11	532	532	506	522	216,000	174
2002-01-10	535	538	530	532	97,000	177.33
2002-01-09	530	544	526	538	85,000	179.33
2002-01-08	545	547	526	530	75,000	176.67
2002-01-07	538	540	530	536	101,000	178.67
2002-01-04	540	544	531	539	47,000	179.67

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

6383 (株)ダイフク の時系列データ [2002年度]

6383 (株)ダイフクの時系列データ [2002年度]