6383 (株)ダイフクの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	471	479	471	479	30,000	159.67
2003-12-29	470	477	469	471	66,000	157
2003-12-26	460	473	460	473	105,000	157.67
2003-12-25	459	467	456	463	95,000	154.33
2003-12-24	460	469	460	469	100,000	156.33
2003-12-22	460	461	455	460	161,000	153.33
2003-12-19	460	466	456	460	194,000	153.33
2003-12-18	452	467	451	467	171,000	155.67
2003-12-17	462	473	453	462	181,000	154
2003-12-16	468	477	463	467	145,000	155.67
2003-12-15	480	488	473	478	192,000	159.33
2003-12-12	463	464	458	460	792,000	153.33
2003-12-11	469	470	455	458	383,000	152.67
2003-12-10	470	473	465	471	294,000	157
2003-12-09	472	486	471	486	399,000	162
2003-12-08	480	480	466	471	113,000	157
2003-12-05	476	487	476	481	327,000	160.33
2003-12-04	477	477	470	471	225,000	157
2003-12-03	470	480	470	477	235,000	159
2003-12-02	470	472	463	469	213,000	156.33
2003-12-01	438	467	430	466	266,000	155.33
2003-11-28	440	447	440	440	97,000	146.67
2003-11-27	442	443	436	436	79,000	145.33
2003-11-26	441	447	438	443	148,000	147.67
2003-11-25	433	451	423	444	344,000	148
2003-11-21	410	414	407	408	201,000	136
2003-11-20	410	415	402	407	212,000	135.67
2003-11-19	401	408	400	406	200,000	135.33
2003-11-18	397	408	391	401	251,000	133.67
2003-11-17	433	433	397	397	224,000	132.33
2003-11-14	436	444	432	434	181,000	144.67
2003-11-13	433	440	430	435	271,000	145
2003-11-12	435	436	421	423	392,000	141
2003-11-11	460	460	433	440	292,000	146.67
2003-11-10	473	478	463	465	366,000	155
2003-11-07	476	480	468	472	246,000	157.33
2003-11-06	486	492	471	475	281,000	158.33
2003-11-05	500	500	486	494	128,000	164.67
2003-11-04	496	505	496	499	144,000	166.33
2003-10-31	490	491	483	484	111,000	161.33
2003-10-30	506	506	488	492	124,000	164
2003-10-29	490	507	486	501	428,000	167
2003-10-28	489	491	479	487	195,000	162.33
2003-10-27	480	484	473	474	132,000	158
2003-10-24	479	484	471	472	133,000	157.33
2003-10-23	491	502	469	469	198,000	156.33
2003-10-22	516	523	505	505	166,000	168.33
2003-10-21	525	534	515	516	311,000	172
2003-10-20	522	525	502	518	128,000	172.67
2003-10-17	490	523	486	522	573,000	174
2003-10-16	479	483	476	480	87,000	160
2003-10-15	483	483	474	474	220,000	158
2003-10-14	472	485	472	478	267,000	159.33
2003-10-10	462	474	462	468	360,000	156
2003-10-09	470	474	462	465	198,000	155
2003-10-08	484	484	472	474	324,000	158
2003-10-07	493	495	484	490	186,000	163.33
2003-10-06	506	510	495	495	146,000	165
2003-10-03	502	508	495	507	161,000	169
2003-10-02	486	497	481	497	286,000	165.67
2003-10-01	488	489	476	481	457,000	160.33
2003-09-30	489	518	489	493	146,000	164.33
2003-09-29	501	505	488	488	43,000	162.67
2003-09-26	487	503	487	496	141,000	165.33
2003-09-25	491	496	487	491	340,000	163.67
2003-09-24	511	521	507	507	90,000	169
2003-09-22	528	528	503	510	272,000	170
2003-09-19	551	551	535	538	97,000	179.33
2003-09-18	546	551	539	550	270,000	183.33
2003-09-17	549	549	533	545	119,000	181.67
2003-09-16	534	545	528	539	285,000	179.67
2003-09-12	532	535	525	527	383,000	175.67
2003-09-11	539	539	522	527	307,000	175.67
2003-09-10	529	558	521	544	339,000	181.33
2003-09-09	523	538	520	538	348,000	179.33
2003-09-08	511	530	510	517	297,000	172.33
2003-09-05	542	554	519	519	527,000	173
2003-09-04	560	561	541	541	212,000	180.33
2003-09-03	573	573	549	553	468,000	184.33
2003-09-02	520	551	515	543	995,000	181
2003-09-01	510	518	505	517	215,000	172.33
2003-08-29	502	507	497	497	270,000	165.67
2003-08-28	513	513	501	501	122,000	167
2003-08-27	529	529	512	520	131,000	173.33
2003-08-26	511	529	511	521	95,000	173.67
2003-08-25	518	528	512	513	188,000	171
2003-08-22	533	535	528	532	344,000	177.33
2003-08-21	524	532	520	528	106,000	176
2003-08-20	525	528	524	526	102,000	175.33
2003-08-19	534	534	526	531	108,000	177
2003-08-18	509	536	507	536	331,000	178.67
2003-08-15	522	528	507	515	372,000	171.67
2003-08-14	495	521	494	520	1,063,000	173.33
2003-08-13	466	490	466	490	314,000	163.33
2003-08-12	452	472	447	466	183,000	155.33
2003-08-11	439	457	439	453	287,000	151
2003-08-08	454	463	446	446	165,000	148.67
2003-08-07	473	475	457	459	221,000	153
2003-08-06	488	490	477	483	209,000	161
2003-08-05	481	492	481	490	285,000	163.33
2003-08-04	485	493	474	490	278,000	163.33
2003-08-01	479	492	475	490	237,000	163.33
2003-07-31	474	484	473	484	177,000	161.33
2003-07-30	495	496	471	483	246,000	161
2003-07-29	500	502	491	497	348,000	165.67
2003-07-28	488	496	487	494	264,000	164.67
2003-07-25	492	492	473	478	263,000	159.33
2003-07-24	481	485	467	477	310,000	159
2003-07-23	443	475	440	471	335,000	157
2003-07-22	438	446	430	432	250,000	144
2003-07-18	439	447	435	443	219,000	147.67
2003-07-17	458	461	433	434	427,000	144.67
2003-07-16	488	489	461	468	355,000	156
2003-07-15	490	505	489	494	969,000	164.67
2003-07-14	458	474	448	474	733,000	158
2003-07-11	456	461	443	448	242,000	149.33
2003-07-10	459	460	454	458	132,000	152.67
2003-07-09	456	463	456	461	251,000	153.67
2003-07-08	471	477	466	471	647,000	157
2003-07-07	456	460	450	456	189,000	152
2003-07-04	442	450	436	450	350,000	150
2003-07-03	471	479	437	446	736,000	148.67
2003-07-02	479	479	450	466	889,000	155.33
2003-07-01	450	494	438	482	1,006,000	160.67
2003-06-30	416	462	416	457	1,202,000	152.33
2003-06-27	388	405	388	402	388,000	134
2003-06-26	392	393	384	386	159,000	128.67
2003-06-25	387	387	381	382	307,000	127.33
2003-06-24	389	392	375	378	285,000	126
2003-06-23	390	404	390	398	283,000	132.67
2003-06-20	386	405	386	400	346,000	133.33
2003-06-19	385	396	383	394	278,000	131.33
2003-06-18	384	395	384	387	229,000	129
2003-06-17	394	402	386	389	560,000	129.67
2003-06-16	400	400	393	396	324,000	132
2003-06-13	396	408	391	403	841,000	134.33
2003-06-12	384	395	380	391	910,000	130.33
2003-06-11	370	379	370	375	235,000	125
2003-06-10	374	374	370	370	168,000	123.33
2003-06-09	370	377	369	374	377,000	124.67
2003-06-06	364	368	363	365	407,000	121.67
2003-06-05	361	363	358	360	456,000	120
2003-06-04	359	364	352	352	328,000	117.33
2003-06-03	365	365	356	359	358,000	119.67
2003-06-02	345	355	345	355	594,000	118.33
2003-05-30	335	347	334	340	1,379,000	113.33
2003-05-29	339	343	333	335	577,000	111.67
2003-05-28	341	351	336	338	536,000	112.67
2003-05-27	356	356	339	340	492,000	113.33
2003-05-26	363	370	356	356	388,000	118.67
2003-05-23	358	369	355	362	435,000	120.67
2003-05-22	352	367	330	353	715,000	117.67
2003-05-21	340	349	340	347	189,000	115.67
2003-05-20	340	342	336	338	184,000	112.67
2003-05-19	342	342	335	339	150,000	113
2003-05-16	352	352	342	344	297,000	114.67
2003-05-15	354	355	351	352	442,000	117.33
2003-05-14	349	352	348	349	445,000	116.33
2003-05-13	346	353	345	345	311,000	115
2003-05-12	344	346	339	341	274,000	113.67
2003-05-09	344	346	336	341	216,000	113.67
2003-05-08	346	352	341	343	130,000	114.33
2003-05-07	342	354	342	354	302,000	118
2003-05-06	337	352	337	343	353,000	114.33
2003-05-02	341	341	328	331	259,000	110.33
2003-05-01	321	336	320	336	546,000	112
2003-04-30	324	325	317	318	331,000	106
2003-04-28	330	332	323	323	108,000	107.67
2003-04-25	348	348	333	333	165,000	111
2003-04-24	356	358	349	349	103,000	116.33
2003-04-23	361	362	352	356	99,000	118.67
2003-04-22	367	367	360	361	79,000	120.33
2003-04-21	365	368	363	366	104,000	122
2003-04-18	379	379	365	365	158,000	121.67
2003-04-17	376	378	368	378	138,000	126
2003-04-16	368	377	367	375	186,000	125
2003-04-15	368	371	365	365	126,000	121.67
2003-04-14	373	373	365	367	128,000	122.33
2003-04-11	381	384	372	376	102,000	125.33
2003-04-10	386	389	383	385	75,000	128.33
2003-04-09	393	396	391	396	176,000	132
2003-04-08	391	392	385	388	92,000	129.33
2003-04-07	401	401	386	395	146,000	131.67
2003-04-04	385	398	384	398	73,000	132.67
2003-04-03	383	386	380	384	71,000	128
2003-04-02	379	379	372	376	81,000	125.33
2003-04-01	361	372	361	370	105,000	123.33
2003-03-31	392	392	376	376	46,000	125.33
2003-03-28	398	401	390	391	137,000	130.33
2003-03-27	404	404	390	393	104,000	131
2003-03-26	390	406	387	406	125,000	135.33
2003-03-25	406	409	400	400	129,000	133.33
2003-03-24	400	412	398	410	229,000	136.67
2003-03-20	379	386	379	385	221,000	128.33
2003-03-19	379	379	364	379	256,000	126.33
2003-03-18	380	384	379	379	212,000	126.33
2003-03-17	384	384	377	378	170,000	126
2003-03-14	380	380	371	374	292,000	124.67
2003-03-13	368	379	361	361	168,000	120.33
2003-03-12	362	367	353	367	204,000	122.33
2003-03-11	366	366	360	361	184,000	120.33
2003-03-10	371	372	361	366	122,000	122
2003-03-07	395	395	374	375	139,000	125
2003-03-06	398	406	394	394	99,000	131.33
2003-03-05	406	407	397	397	86,000	132.33
2003-03-04	416	416	409	409	117,000	136.33
2003-03-03	412	414	405	414	156,000	138
2003-02-28	403	417	403	417	115,000	139
2003-02-27	400	407	400	400	46,000	133.33
2003-02-26	393	404	392	400	84,000	133.33
2003-02-25	414	414	388	388	173,000	129.33
2003-02-24	423	423	411	415	78,000	138.33
2003-02-21	416	423	416	423	268,000	141
2003-02-20	418	420	409	417	243,000	139
2003-02-19	419	422	416	419	287,000	139.67
2003-02-18	403	415	403	413	278,000	137.67
2003-02-17	407	408	400	402	240,000	134
2003-02-14	389	404	389	393	289,000	131
2003-02-13	375	389	375	389	154,000	129.67
2003-02-12	376	384	369	374	226,000	124.67
2003-02-10	372	375	369	375	132,000	125
2003-02-07	369	378	366	370	144,000	123.33
2003-02-06	378	378	362	364	167,000	121.33
2003-02-05	367	380	367	370	112,000	123.33
2003-02-04	370	375	370	372	74,000	124
2003-02-03	363	367	360	366	83,000	122
2003-01-31	354	359	350	353	51,000	117.67
2003-01-30	355	355	349	353	60,000	117.67
2003-01-29	360	363	350	355	169,000	118.33
2003-01-28	369	370	365	365	75,000	121.67
2003-01-27	377	377	370	374	77,000	124.67
2003-01-24	380	383	375	379	208,000	126.33
2003-01-23	354	375	354	373	331,000	124.33
2003-01-22	351	351	348	349	161,000	116.33
2003-01-21	353	355	342	342	183,000	114
2003-01-20	349	356	349	353	135,000	117.67
2003-01-17	345	345	340	342	137,000	114
2003-01-16	357	357	343	345	145,000	115
2003-01-15	357	360	353	354	109,000	118
2003-01-14	348	356	346	356	85,000	118.67
2003-01-10	334	348	330	348	110,000	116
2003-01-09	327	339	327	339	81,000	113
2003-01-08	342	342	325	336	119,000	112
2003-01-07	351	351	338	341	144,000	113.67
2003-01-06	353	356	341	341	80,000	113.67

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 [2003年度]

6383 (株)ダイフクの時系列データ [2003年度]