6383 (株)ダイフクの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	598	600	591	591	182,000	197
2009-12-29	596	604	596	598	311,000	199.33
2009-12-28	580	595	580	591	273,000	197
2009-12-25	581	583	573	581	169,500	193.67
2009-12-24	582	583	576	581	212,500	193.67
2009-12-22	568	582	567	574	271,000	191.33
2009-12-21	561	579	558	567	325,000	189
2009-12-18	559	565	558	563	342,500	187.67
2009-12-17	570	576	560	569	310,000	189.67
2009-12-16	559	568	559	565	410,500	188.33
2009-12-15	565	569	558	561	331,000	187
2009-12-14	564	572	561	572	410,000	190.67
2009-12-11	551	572	548	571	447,000	190.33
2009-12-10	555	563	546	548	575,500	182.67
2009-12-09	573	575	551	560	467,000	186.67
2009-12-08	568	587	563	583	749,000	194.33
2009-12-07	569	571	551	567	231,500	189
2009-12-04	539	551	539	549	209,000	183
2009-12-03	531	552	527	549	319,500	183
2009-12-02	530	538	526	531	290,500	177
2009-12-01	511	529	508	529	371,500	176.33
2009-11-30	495	510	495	510	342,000	170
2009-11-27	500	514	493	494	445,500	164.67
2009-11-26	502	511	498	506	416,000	168.67
2009-11-25	500	514	494	513	547,000	171
2009-11-24	507	508	499	501	612,500	167
2009-11-20	501	518	494	511	627,000	170.33
2009-11-19	523	523	505	511	413,500	170.33
2009-11-18	514	519	506	517	485,000	172.33
2009-11-17	537	539	522	524	490,000	174.67
2009-11-16	532	542	516	536	522,500	178.67
2009-11-13	514	535	504	532	606,500	177.33
2009-11-12	549	550	533	533	262,000	177.67
2009-11-11	554	557	547	549	149,500	183
2009-11-10	553	555	544	546	211,000	182
2009-11-09	552	556	542	544	348,500	181.33
2009-11-06	558	559	546	553	231,500	184.33
2009-11-05	561	563	551	557	285,000	185.67
2009-11-04	559	563	553	561	261,000	187
2009-11-02	561	561	553	558	266,500	186
2009-10-30	581	581	565	571	335,000	190.33
2009-10-29	566	575	565	573	342,500	191
2009-10-28	570	581	570	575	315,500	191.67
2009-10-27	581	585	565	571	317,500	190.33
2009-10-26	571	586	571	586	257,000	195.33
2009-10-23	581	581	570	572	262,000	190.67
2009-10-22	566	574	561	574	312,000	191.33
2009-10-21	567	568	564	565	209,500	188.33
2009-10-20	570	575	567	570	209,500	190
2009-10-19	570	572	560	566	387,500	188.67
2009-10-16	583	588	574	580	295,500	193.33
2009-10-15	584	590	580	586	199,500	195.33
2009-10-14	587	587	570	576	446,500	192
2009-10-13	578	594	578	590	267,000	196.67
2009-10-09	570	581	566	575	442,000	191.67
2009-10-08	565	571	558	564	412,000	188
2009-10-07	556	571	556	570	286,500	190
2009-10-06	564	574	552	560	572,000	186.67
2009-10-05	574	574	552	564	461,000	188
2009-10-02	570	574	556	574	613,000	191.33
2009-10-01	574	583	571	572	411,500	190.67
2009-09-30	596	601	586	601	342,500	200.33
2009-09-29	589	602	589	596	468,500	198.67
2009-09-28	599	599	571	586	515,000	195.33
2009-09-25	618	618	593	604	453,000	201.33
2009-09-24	616	624	607	619	889,000	206.33
2009-09-18	592	599	588	599	695,000	199.67
2009-09-17	590	593	579	592	577,000	197.33
2009-09-16	578	585	576	580	476,000	193.33
2009-09-15	578	579	571	575	396,000	191.67
2009-09-14	579	579	562	568	518,500	189.33
2009-09-11	588	590	576	581	708,500	193.67
2009-09-10	583	589	583	587	602,500	195.67
2009-09-09	581	587	565	570	925,500	190
2009-09-08	587	587	571	580	785,500	193.33
2009-09-07	590	592	583	586	918,000	195.33
2009-09-04	608	608	585	588	893,500	196
2009-09-03	618	620	602	608	713,500	202.67
2009-09-02	640	640	619	628	607,500	209.33
2009-09-01	638	651	632	648	390,500	216
2009-08-31	651	657	638	642	642,000	214
2009-08-28	658	658	636	643	668,500	214.33
2009-08-27	650	657	639	652	463,500	217.33
2009-08-26	648	649	635	649	430,000	216.33
2009-08-25	628	637	625	634	412,500	211.33
2009-08-24	638	645	631	638	434,000	212.67
2009-08-21	649	649	615	628	781,000	209.33
2009-08-20	643	656	641	654	208,500	218
2009-08-19	652	652	641	649	363,500	216.33
2009-08-18	639	651	637	651	359,500	217
2009-08-17	664	664	646	649	584,000	216.33
2009-08-14	640	667	637	663	1,106,000	221
2009-08-13	637	655	620	630	1,578,000	210
2009-08-12	685	689	677	687	430,000	229
2009-08-11	675	688	674	687	236,500	229
2009-08-10	675	687	673	682	416,500	227.33
2009-08-07	662	662	644	659	366,000	219.67
2009-08-06	654	665	654	659	312,500	219.67
2009-08-05	670	672	645	647	317,000	215.67
2009-08-04	671	671	659	663	378,500	221
2009-08-03	655	659	651	657	229,000	219
2009-07-31	664	664	647	652	300,500	217.33
2009-07-30	655	655	636	650	196,500	216.67
2009-07-29	657	658	645	655	194,000	218.33
2009-07-28	661	661	645	655	222,500	218.33
2009-07-27	655	657	649	653	249,500	217.67
2009-07-24	669	672	643	650	486,000	216.67
2009-07-23	648	650	634	639	339,000	213
2009-07-22	637	644	625	639	380,500	213
2009-07-21	627	644	623	643	298,500	214.33
2009-07-17	620	623	605	613	299,500	204.33
2009-07-16	627	627	606	610	349,000	203.33
2009-07-15	623	629	599	608	383,000	202.67
2009-07-14	590	605	590	605	364,000	201.67
2009-07-13	601	601	576	580	362,500	193.33
2009-07-10	617	618	604	609	458,500	203
2009-07-09	611	622	602	609	742,000	203
2009-07-08	623	625	605	611	934,000	203.67
2009-07-07	672	676	647	655	357,500	218.33
2009-07-06	683	684	666	672	256,500	224
2009-07-03	672	682	664	680	185,500	226.67
2009-07-02	698	698	675	680	246,500	226.67
2009-07-01	688	699	681	688	349,500	229.33
2009-06-30	695	697	678	687	271,500	229
2009-06-29	685	699	678	685	411,000	228.33
2009-06-26	682	687	668	684	358,000	228
2009-06-25	640	677	635	672	586,500	224
2009-06-24	630	631	615	630	443,500	210
2009-06-23	632	634	618	630	685,000	210
2009-06-22	656	671	655	664	341,500	221.33
2009-06-19	676	676	646	656	485,000	218.67
2009-06-18	670	674	664	665	232,000	221.67
2009-06-17	670	684	665	680	399,000	226.67
2009-06-16	693	693	670	672	301,000	224
2009-06-15	725	726	690	692	630,000	230.67
2009-06-12	698	721	693	719	893,500	239.67
2009-06-11	682	693	678	688	687,000	229.33
2009-06-10	672	678	667	675	345,500	225
2009-06-09	673	678	666	669	364,000	223
2009-06-08	674	690	674	685	363,500	228.33
2009-06-05	677	681	665	670	295,000	223.33
2009-06-04	682	693	671	671	616,500	223.67
2009-06-03	682	699	682	697	456,000	232.33
2009-06-02	700	703	685	686	483,500	228.67
2009-06-01	682	694	671	685	675,500	228.33
2009-05-29	698	703	681	692	549,500	230.67
2009-05-28	648	704	648	694	1,219,000	231.33
2009-05-27	645	649	633	645	562,000	215
2009-05-26	644	650	631	642	521,500	214
2009-05-25	622	640	609	634	754,500	211.33
2009-05-22	601	619	598	615	715,500	205
2009-05-21	601	624	599	611	712,500	203.67
2009-05-20	617	618	603	611	763,000	203.67
2009-05-19	563	591	563	587	949,000	195.67
2009-05-18	580	588	549	549	1,460,000	183
2009-05-15	587	616	587	610	580,500	203.33
2009-05-14	615	615	594	605	767,000	201.67
2009-05-13	634	637	616	629	415,500	209.67
2009-05-12	641	644	628	635	506,500	211.67
2009-05-11	670	676	643	648	457,500	216
2009-05-08	636	650	618	650	619,000	216.67
2009-05-07	620	629	608	626	425,500	208.67
2009-05-01	584	592	575	590	428,500	196.67
2009-04-30	572	598	572	588	402,500	196
2009-04-28	606	606	578	579	329,500	193
2009-04-27	618	623	599	605	252,000	201.67
2009-04-24	617	619	600	608	403,000	202.67
2009-04-23	589	603	581	599	341,500	199.67
2009-04-22	609	614	588	594	298,000	198
2009-04-21	609	612	596	603	329,500	201
2009-04-20	631	631	616	626	280,500	208.67
2009-04-17	619	621	607	614	272,000	204.67
2009-04-16	612	640	595	599	621,000	199.67
2009-04-15	642	642	606	612	638,000	204
2009-04-14	670	674	634	652	536,500	217.33
2009-04-13	649	670	648	652	497,000	217.33
2009-04-10	620	629	610	629	711,500	209.67
2009-04-09	584	609	582	602	630,000	200.67
2009-04-08	579	580	563	564	568,000	188
2009-04-07	584	588	578	579	614,500	193
2009-04-06	569	583	568	583	595,500	194.33
2009-04-03	564	574	554	559	365,500	186.33
2009-04-02	553	564	546	560	510,000	186.67
2009-04-01	533	549	533	543	314,500	181
2009-03-31	544	553	526	528	501,500	176
2009-03-30	566	571	533	534	359,500	178
2009-03-27	570	575	563	565	352,000	188.33
2009-03-26	563	569	554	568	265,000	189.33
2009-03-25	575	576	563	567	435,000	189
2009-03-24	580	581	564	576	644,500	192
2009-03-23	541	565	535	564	638,000	188
2009-03-19	557	558	534	536	591,500	178.67
2009-03-18	560	574	537	547	677,500	182.33
2009-03-17	550	568	546	560	866,000	186.67
2009-03-16	536	555	532	554	1,012,500	184.67
2009-03-13	502	518	501	506	924,000	168.67
2009-03-12	481	489	473	487	869,500	162.33
2009-03-11	457	483	454	480	1,177,000	160
2009-03-10	444	451	439	444	465,000	148
2009-03-09	451	455	434	441	650,500	147
2009-03-06	457	463	453	454	550,000	151.33
2009-03-05	465	474	463	463	437,500	154.33
2009-03-04	450	456	444	453	1,028,500	151
2009-03-03	447	462	447	456	480,000	152
2009-03-02	462	466	450	451	415,000	150.33
2009-02-27	473	487	473	482	714,000	160.67
2009-02-26	480	483	471	472	755,000	157.33
2009-02-25	483	486	472	485	865,000	161.67
2009-02-24	454	457	445	453	736,500	151
2009-02-23	452	459	445	455	616,500	151.67
2009-02-20	474	476	461	462	787,000	154
2009-02-19	481	484	473	479	811,500	159.67
2009-02-18	485	502	483	486	1,146,000	162
2009-02-17	498	514	484	494	531,500	164.67
2009-02-16	493	512	489	498	566,500	166
2009-02-13	495	498	482	488	977,000	162.67
2009-02-12	505	525	498	503	597,000	167.67
2009-02-10	519	528	514	525	815,500	175
2009-02-09	515	524	505	509	603,000	169.67
2009-02-06	511	518	494	500	665,000	166.67
2009-02-05	501	512	489	501	571,500	167
2009-02-04	493	511	492	510	598,000	170
2009-02-03	488	504	486	488	424,500	162.67
2009-02-02	465	498	461	483	883,000	161
2009-01-30	479	480	450	462	511,500	154
2009-01-29	495	496	471	480	573,500	160
2009-01-28	490	500	480	485	733,000	161.67
2009-01-27	464	498	460	491	769,500	163.67
2009-01-26	468	471	451	459	381,500	153
2009-01-23	490	490	461	463	670,500	154.33
2009-01-22	494	496	468	484	528,500	161.33
2009-01-21	491	500	488	489	626,000	163
2009-01-20	515	523	503	510	413,500	170
2009-01-19	511	529	507	510	372,500	170
2009-01-16	520	523	499	519	541,500	173
2009-01-15	490	510	490	501	763,000	167
2009-01-14	499	510	498	504	509,500	168
2009-01-13	518	518	496	504	633,500	168
2009-01-09	542	553	524	536	507,000	178.67
2009-01-08	564	566	550	552	328,000	184
2009-01-07	554	579	552	574	733,500	191.33
2009-01-06	540	557	531	553	461,500	184.33
2009-01-05	526	537	525	530	154,500	176.67

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 [2009年度]

6383 (株)ダイフクの時系列データ [2009年度]