1. HOME >
  2. 株価時系列 >
  3. 6383 >
  4. 2004年

6383 (株)ダイフク の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30660665657663161,000221
2004-12-29650663649660585,000220
2004-12-28630647630644289,000214.67
2004-12-27640640630635194,000211.67
2004-12-24635638633637285,000212.33
2004-12-22627634627634238,000211.33
2004-12-21619625619624198,000208
2004-12-20608618608617157,000205.67
2004-12-17607612603611247,000203.67
2004-12-16612612607608147,000202.67
2004-12-15609615607611111,000203.67
2004-12-14600613597612193,000204
2004-12-13603606597599166,000199.67
2004-12-10602607600604260,000201.33
2004-12-09620620603607143,000202.33
2004-12-08615620611615165,000205
2004-12-07626629617619264,000206.33
2004-12-06621629620623422,000207.67
2004-12-03616619612616146,000205.33
2004-12-02618622610620522,000206.67
2004-12-01600606597602241,000200.67
2004-11-30608610604610119,000203.33
2004-11-29602617602613200,000204.33
2004-11-26605614599606338,000202
2004-11-25596607596605268,000201.67
2004-11-24599599580593273,000197.67
2004-11-22616616598599353,000199.67
2004-11-19610624609617631,000205.67
2004-11-18583608583600680,000200
2004-11-17586592580580198,000193.33
2004-11-16594597588589153,000196.33
2004-11-15597599589596123,000198.67
2004-11-12578596578593240,000197.67
2004-11-11600603583586144,000195.33
2004-11-10591603589600172,000200
2004-11-09595595588592157,000197.33
2004-11-08602605594595384,000198.33
2004-11-05600610600601316,000200.33
2004-11-04594619594602351,000200.67
2004-11-02595595586594239,000198
2004-11-01581587577586300,000195.33
2004-10-29585590581585255,000195
2004-10-28583588576584303,000194.67
2004-10-27576584571573339,000191
2004-10-26585588572575294,000191.67
2004-10-25592596586588201,000196
2004-10-22603613596601466,000200.33
2004-10-21600603589594152,000198
2004-10-20611611594599145,000199.67
2004-10-19603614602610176,000203.33
2004-10-18603611596599265,000199.67
2004-10-15609617599611256,000203.67
2004-10-14618620601608182,000202.67
2004-10-13619630619620177,000206.67
2004-10-12627630619624201,000208
2004-10-08623630622622284,000207.33
2004-10-07625626619622278,000207.33
2004-10-06618625618625275,000208.33
2004-10-05617625612621232,000207
2004-10-04619621616618192,000206
2004-10-01606620603618226,000206
2004-09-3059960858860560,000201.67
2004-09-29608608589598200,000199.33
2004-09-28600609600607114,000202.33
2004-09-27615615604605116,000201.67
2004-09-24609609600607217,000202.33
2004-09-22616617609609285,000203
2004-09-21608617605615222,000205
2004-09-17607607597602116,000200.67
2004-09-16594607594606165,000202
2004-09-15612614600604139,000201.33
2004-09-14603612603608101,000202.67
2004-09-13599602593601184,000200.33
2004-09-10612612575601454,000200.33
2004-09-09615621613613151,000204.33
2004-09-08617628614622610,000207.33
2004-09-07602614602612437,000204
2004-09-06590602590599184,000199.67
2004-09-03599603592593138,000197.67
2004-09-02594613593598331,000199.33
2004-09-01580592580588179,000196
2004-08-31584591582585236,000195
2004-08-30582585581585203,000195
2004-08-27577580574580152,000193.33
2004-08-2657557857157686,000192
2004-08-25565574563574209,000191.33
2004-08-24565565560564180,000188
2004-08-23565572563564186,000188
2004-08-20565565559564146,000188
2004-08-1955856355856392,000187.67
2004-08-18559559549557122,000185.67
2004-08-17554561554557191,000185.67
2004-08-16560560550552166,000184
2004-08-13563564545552441,000184
2004-08-12565581565573243,000191
2004-08-11571572556565146,000188.33
2004-08-10559576555567405,000189
2004-08-09534558530550275,000183.33
2004-08-0654054653754472,000181.33
2004-08-0554755354254879,000182.67
2004-08-0455555553154688,000182
2004-08-0356356355055581,000185
2004-08-0256056254855794,000185.67
2004-07-30562562553560158,000186.67
2004-07-29556556539542108,000180.67
2004-07-28540556539550279,000183.33
2004-07-27556566537537354,000179
2004-07-2656857156156199,000187
2004-07-23586586573578221,000192.67
2004-07-22576584570582340,000194
2004-07-21581587575577631,000192.33
2004-07-20579585566580414,000193.33
2004-07-16574580565578356,000192.67
2004-07-15585589571573796,000191
2004-07-14555561552560298,000186.67
2004-07-13555555545548172,000182.67
2004-07-12546548540548107,000182.67
2004-07-09538549535547153,000182.33
2004-07-08544553537540141,000180
2004-07-07550551535537200,000179
2004-07-06548561541550220,000183.33
2004-07-05559559550551210,000183.67
2004-07-02558560553558102,000186
2004-07-01561564558561163,000187
2004-06-30561565553557175,000185.67
2004-06-29558564556563359,000187.67
2004-06-28540564535557687,000185.67
2004-06-25533537530533266,000177.67
2004-06-24519534518532296,000177.33
2004-06-23525525516517118,000172.33
2004-06-22529529512522125,000174
2004-06-21528535525529320,000176.33
2004-06-18520526515525456,000175
2004-06-17518520512518167,000172.67
2004-06-16517520512516483,000172
2004-06-15525525513513249,000171
2004-06-14523538520530229,000176.67
2004-06-11515525515521555,000173.67
2004-06-10525527518525218,000175
2004-06-09525525520523164,000174.33
2004-06-08530530518521143,000173.67
2004-06-07512524504522355,000174
2004-06-04514514500507181,000169
2004-06-03515521508508248,000169.33
2004-06-02516516509510166,000170
2004-06-0151451650951474,000171.33
2004-05-31513514507514156,000171.33
2004-05-28501509501509108,000169.67
2004-05-27507514495496174,000165.33
2004-05-26505512505507125,000169
2004-05-25505505494504262,000168
2004-05-2451451650750887,000169.33
2004-05-21508509497504210,000168
2004-05-20504516500508241,000169.33
2004-05-19496503490503208,000167.67
2004-05-18468491468487392,000162.33
2004-05-17499499470473228,000157.67
2004-05-14507513493498205,000166
2004-05-13526526505506185,000168.67
2004-05-12515522502516220,000172
2004-05-11500519492505262,000168.33
2004-05-10550550503508181,000169.33
2004-05-07550563544554123,000184.67
2004-05-06573573552553103,000184.33
2004-04-30590590560574208,000191.33
2004-04-2859859858959166,000197
2004-04-27596597586594132,000198
2004-04-2659460359059798,000199
2004-04-23600605596599117,000199.67
2004-04-22602604595604252,000201.33
2004-04-21600608594602501,000200.67
2004-04-20605614599612352,000204
2004-04-19613617593607163,000202.33
2004-04-16620629615616108,000205.33
2004-04-15637641615622207,000207.33
2004-04-14635639628633202,000211
2004-04-13641642631635358,000211.67
2004-04-12609630609622122,000207.33
2004-04-09614618587608168,000202.67
2004-04-08622626615624177,000208
2004-04-07630644629632570,000210.67
2004-04-06606632606628914,000209.33
2004-04-05595605592596203,000198.67
2004-04-02596596588591255,000197
2004-04-01585590566590215,000196.67
2004-03-31579586570585253,000195
2004-03-30567571566569102,000189.67
2004-03-29575580569577121,000192.33
2004-03-26578585568579252,000193
2004-03-25579583572583232,000194.33
2004-03-24553575553568156,000189.33
2004-03-23557570550563117,000187.67
2004-03-2256957055156688,000188.67
2004-03-19560568558563173,000187.67
2004-03-18579579560564159,000188
2004-03-17555579555579506,000193
2004-03-16551553544551168,000183.67
2004-03-15546554542553213,000184.33
2004-03-12525536520535232,000178.33
2004-03-11534537530535121,000178.33
2004-03-10545545539542131,000180.67
2004-03-09544550541548292,000182.67
2004-03-08540547540545333,000181.67
2004-03-05528537523537317,000179
2004-03-04510529510523297,000174.33
2004-03-03502510502510165,000170
2004-03-02503508497502136,000167.33
2004-03-01499508496502232,000167.33
2004-02-27486495486490414,000163.33
2004-02-26490490482487151,000162.33
2004-02-25487491482486122,000162
2004-02-24497502488490319,000163.33
2004-02-2349650449349871,000166
2004-02-2050150149649882,000166
2004-02-19500508494504189,000168
2004-02-18489500489491107,000163.67
2004-02-17489498486494102,000164.67
2004-02-16475492475492201,000164
2004-02-13478483475478116,000159.33
2004-02-12478483472478169,000159.33
2004-02-1047547646846993,000156.33
2004-02-09480490470470207,000156.67
2004-02-06483484475477151,000159
2004-02-0548349248348645,000162
2004-02-0449849848248275,000160.67
2004-02-03507508493495122,000165
2004-02-0249050449049674,000165.33
2004-01-30490501490491123,000163.67
2004-01-29498502493493112,000164.33
2004-01-28511514508510225,000170
2004-01-27529534520520140,000173.33
2004-01-26530532520528129,000176
2004-01-23536537528533154,000177.67
2004-01-22532535529535143,000178.33
2004-01-21530534522532102,000177.33
2004-01-20532535530532149,000177.33
2004-01-19530533520530224,000176.67
2004-01-16507528507520459,000173.33
2004-01-15511518501507272,000169
2004-01-14509511502508150,000169.33
2004-01-13516519510512109,000170.67
2004-01-09515519507513207,000171
2004-01-08495507495505265,000168.33
2004-01-07494495490495178,000165
2004-01-06487494482489193,000163
2004-01-0547448247448261,000160.67

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