6383 (株)ダイフクの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	570	573	568	569	312,500	189.67
2010-12-29	568	573	563	569	309,500	189.67
2010-12-28	565	573	562	566	224,500	188.67
2010-12-27	568	579	566	569	354,500	189.67
2010-12-24	547	573	547	572	900,000	190.67
2010-12-22	556	563	544	547	1,166,500	182.33
2010-12-21	568	568	562	563	688,000	187.67
2010-12-20	575	582	565	570	584,500	190
2010-12-17	577	587	577	583	438,000	194.33
2010-12-16	590	595	578	583	858,500	194.33
2010-12-15	599	600	580	592	632,000	197.33
2010-12-14	582	592	580	590	639,000	196.67
2010-12-13	554	576	545	575	681,000	191.67
2010-12-10	550	555	546	548	677,000	182.67
2010-12-09	557	562	554	560	358,500	186.67
2010-12-08	560	570	551	552	1,002,000	184
2010-12-07	550	568	550	567	945,000	189
2010-12-06	530	546	529	545	459,500	181.67
2010-12-03	548	548	527	531	607,000	177
2010-12-02	520	529	517	528	449,000	176
2010-12-01	505	513	500	510	426,000	170
2010-11-30	518	518	499	509	703,000	169.67
2010-11-29	517	525	512	517	421,000	172.33
2010-11-26	520	533	509	521	795,500	173.67
2010-11-25	512	526	501	525	1,104,000	175
2010-11-24	490	509	486	507	1,022,500	169
2010-11-22	491	505	491	502	771,000	167.33
2010-11-19	485	488	482	487	1,291,500	162.33
2010-11-18	479	485	476	481	1,078,000	160.33
2010-11-17	458	485	457	478	1,769,000	159.33
2010-11-16	447	463	445	458	1,166,000	152.67
2010-11-15	435	447	433	439	528,500	146.33
2010-11-12	440	441	437	440	343,000	146.67
2010-11-11	440	461	440	444	848,500	148
2010-11-10	410	441	408	439	1,134,000	146.33
2010-11-09	403	408	399	403	299,000	134.33
2010-11-08	399	403	396	403	243,500	134.33
2010-11-05	396	400	392	395	296,500	131.67
2010-11-04	381	392	381	391	372,500	130.33
2010-11-02	381	383	369	373	395,500	124.33
2010-11-01	380	384	378	380	270,000	126.67
2010-10-29	387	390	382	383	438,500	127.67
2010-10-28	394	396	384	389	470,000	129.67
2010-10-27	402	404	394	398	338,000	132.67
2010-10-26	407	410	399	400	445,500	133.33
2010-10-25	422	422	408	412	426,000	137.33
2010-10-22	418	426	418	421	180,000	140.33
2010-10-21	422	424	416	418	226,000	139.33
2010-10-20	422	427	417	423	334,000	141
2010-10-19	435	439	431	432	218,000	144
2010-10-18	430	436	427	432	258,000	144
2010-10-15	430	432	425	428	361,000	142.67
2010-10-14	424	430	420	429	342,000	143
2010-10-13	421	427	415	416	362,500	138.67
2010-10-12	428	430	412	413	317,500	137.67
2010-10-08	420	429	419	420	299,000	140
2010-10-07	418	429	416	417	323,500	139
2010-10-06	413	428	413	422	435,000	140.67
2010-10-05	408	415	402	411	424,000	137
2010-10-04	414	416	405	408	532,000	136
2010-10-01	425	427	414	417	347,500	139
2010-09-30	444	444	423	424	350,000	141.33
2010-09-29	444	447	438	443	299,500	147.67
2010-09-28	446	448	443	444	195,500	148
2010-09-27	447	448	439	448	202,500	149.33
2010-09-24	448	448	438	441	403,500	147
2010-09-22	451	452	443	448	274,500	149.33
2010-09-21	450	453	445	448	425,500	149.33
2010-09-17	441	447	439	443	420,000	147.67
2010-09-16	447	449	436	440	293,000	146.67
2010-09-15	427	441	420	439	482,500	146.33
2010-09-14	435	436	423	426	314,000	142
2010-09-13	430	436	427	431	269,000	143.67
2010-09-10	429	435	423	425	451,000	141.67
2010-09-09	429	431	420	421	221,500	140.33
2010-09-08	428	431	416	420	362,500	140
2010-09-07	437	447	431	435	553,000	145
2010-09-06	420	434	420	432	497,000	144
2010-09-03	407	413	406	412	228,500	137.33
2010-09-02	411	419	402	406	492,500	135.33
2010-09-01	397	404	397	401	473,000	133.67
2010-08-31	419	419	396	396	709,000	132
2010-08-30	427	439	422	424	745,000	141.33
2010-08-27	402	417	398	413	625,000	137.67
2010-08-26	404	408	400	407	340,500	135.67
2010-08-25	407	408	401	403	466,500	134.33
2010-08-24	417	417	408	409	423,500	136.33
2010-08-23	433	433	412	418	862,000	139.33
2010-08-20	443	444	429	432	829,500	144
2010-08-19	435	451	435	449	619,500	149.67
2010-08-18	436	437	429	434	322,500	144.67
2010-08-17	429	433	424	428	376,500	142.67
2010-08-16	444	444	429	437	603,000	145.67
2010-08-13	432	442	423	436	903,000	145.33
2010-08-12	448	465	445	463	360,000	154.33
2010-08-11	477	478	459	461	443,500	153.67
2010-08-10	487	489	473	478	333,500	159.33
2010-08-09	491	496	485	488	220,500	162.67
2010-08-06	486	500	485	493	307,000	164.33
2010-08-05	498	499	488	491	249,500	163.67
2010-08-04	501	501	490	492	282,500	164
2010-08-03	509	512	501	504	185,500	168
2010-08-02	507	515	500	502	239,500	167.33
2010-07-30	514	517	505	507	239,000	169
2010-07-29	518	524	514	514	186,500	171.33
2010-07-28	515	522	500	520	377,500	173.33
2010-07-27	520	522	510	511	175,000	170.33
2010-07-26	519	529	516	518	252,500	172.67
2010-07-23	522	524	510	514	391,500	171.33
2010-07-22	505	511	501	502	268,500	167.33
2010-07-21	516	517	501	506	342,500	168.67
2010-07-20	510	512	502	506	508,500	168.67
2010-07-16	530	532	516	519	369,000	173
2010-07-15	540	541	532	533	538,500	177.67
2010-07-14	546	552	543	550	433,500	183.33
2010-07-13	552	552	535	536	424,500	178.67
2010-07-12	551	562	548	550	380,000	183.33
2010-07-09	555	561	546	558	370,500	186
2010-07-08	555	562	551	554	490,000	184.67
2010-07-07	555	555	544	548	394,500	182.67
2010-07-06	552	560	541	559	439,500	186.33
2010-07-05	555	556	549	552	253,000	184
2010-07-02	545	558	543	550	555,500	183.33
2010-07-01	545	545	536	538	314,000	179.33
2010-06-30	554	555	546	550	534,500	183.33
2010-06-29	578	588	569	571	281,000	190.33
2010-06-28	591	591	574	578	468,500	192.67
2010-06-25	602	604	589	595	410,000	198.33
2010-06-24	608	620	605	612	460,500	204
2010-06-23	629	630	605	616	609,000	205.33
2010-06-22	625	649	625	639	1,045,000	213
2010-06-21	592	630	592	628	1,318,000	209.33
2010-06-18	580	584	576	583	603,000	194.33
2010-06-17	581	590	579	582	411,500	194
2010-06-16	588	596	584	586	439,000	195.33
2010-06-15	582	589	575	578	633,500	192.67
2010-06-14	583	597	579	590	673,000	196.67
2010-06-11	570	573	565	569	636,500	189.67
2010-06-10	559	562	552	560	454,000	186.67
2010-06-09	565	572	555	562	639,000	187.33
2010-06-08	562	568	558	562	593,500	187.33
2010-06-07	586	589	570	572	423,500	190.67
2010-06-04	593	612	581	606	611,500	202
2010-06-03	595	607	592	603	451,500	201
2010-06-02	592	604	584	589	527,500	196.33
2010-06-01	615	618	599	602	662,500	200.67
2010-05-31	610	624	608	619	509,000	206.33
2010-05-28	609	627	609	618	931,000	206
2010-05-27	588	607	587	599	900,000	199.67
2010-05-26	600	616	593	599	876,000	199.67
2010-05-25	641	641	605	609	1,022,500	203
2010-05-24	620	646	616	640	817,000	213.33
2010-05-21	642	642	613	624	791,000	208
2010-05-20	660	662	644	652	651,000	217.33
2010-05-19	651	677	641	670	1,187,000	223.33
2010-05-18	666	672	642	645	616,500	215
2010-05-17	670	674	652	668	993,500	222.67
2010-05-14	667	681	666	675	448,000	225
2010-05-13	679	685	672	684	472,500	228
2010-05-12	676	689	660	669	706,500	223
2010-05-11	687	704	674	681	854,000	227
2010-05-10	656	677	655	670	546,000	223.33
2010-05-07	660	660	651	656	569,000	218.67
2010-05-06	692	698	681	684	573,500	228
2010-04-30	712	714	705	707	477,500	235.67
2010-04-28	707	721	701	706	719,000	235.33
2010-04-27	722	736	722	733	442,000	244.33
2010-04-26	720	732	718	730	495,500	243.33
2010-04-23	718	727	714	716	392,000	238.67
2010-04-22	726	733	713	726	471,500	242
2010-04-21	717	744	711	738	626,500	246
2010-04-20	718	724	710	714	425,500	238
2010-04-19	719	736	714	718	673,000	239.33
2010-04-16	751	751	730	736	378,500	245.33
2010-04-15	750	756	736	753	432,500	251
2010-04-14	749	753	741	749	327,500	249.67
2010-04-13	748	750	735	748	460,000	249.33
2010-04-12	757	761	752	753	298,500	251
2010-04-09	744	754	742	754	378,000	251.33
2010-04-08	757	759	747	749	244,000	249.67
2010-04-07	770	770	760	764	288,000	254.67
2010-04-06	785	785	761	773	392,000	257.67
2010-04-05	769	781	765	781	362,000	260.33
2010-04-02	764	773	759	765	567,500	255
2010-04-01	738	754	736	751	314,000	250.33
2010-03-31	749	750	731	736	294,500	245.33
2010-03-30	735	746	723	746	535,000	248.67
2010-03-29	726	738	723	737	510,500	245.67
2010-03-26	714	726	714	726	284,500	242
2010-03-25	712	717	708	715	355,000	238.33
2010-03-24	718	723	707	712	272,000	237.33
2010-03-23	682	712	680	707	566,000	235.67
2010-03-19	686	694	684	691	408,500	230.33
2010-03-18	696	696	685	688	373,500	229.33
2010-03-17	693	702	685	698	380,500	232.67
2010-03-16	688	691	686	687	153,500	229
2010-03-15	695	698	688	693	368,500	231
2010-03-12	689	689	680	686	557,500	228.67
2010-03-11	679	684	674	682	865,500	227.33
2010-03-10	676	677	668	673	443,000	224.33
2010-03-09	663	680	663	675	383,000	225
2010-03-08	668	672	666	669	359,000	223
2010-03-05	662	664	648	658	1,034,500	219.33
2010-03-04	666	670	661	662	325,000	220.67
2010-03-03	653	673	649	669	517,500	223
2010-03-02	669	670	648	652	492,500	217.33
2010-03-01	659	681	659	670	572,500	223.33
2010-02-26	650	663	645	658	482,500	219.33
2010-02-25	645	655	640	651	807,000	217
2010-02-24	627	647	621	641	804,500	213.67
2010-02-23	628	633	619	627	370,500	209
2010-02-22	623	638	608	629	729,500	209.67
2010-02-19	608	615	603	613	537,500	204.33
2010-02-18	598	604	594	603	686,000	201
2010-02-17	598	598	588	591	554,500	197
2010-02-16	596	598	577	588	399,000	196
2010-02-15	600	605	587	589	522,500	196.33
2010-02-12	573	592	572	592	384,500	197.33
2010-02-10	583	584	573	573	324,500	191
2010-02-09	564	573	556	573	250,000	191
2010-02-08	569	578	566	567	231,000	189
2010-02-05	571	588	556	579	550,500	193
2010-02-04	591	591	577	581	377,500	193.67
2010-02-03	580	587	571	581	278,000	193.67
2010-02-02	563	578	554	577	350,000	192.33
2010-02-01	565	566	543	553	776,000	184.33
2010-01-29	570	577	564	567	371,500	189
2010-01-28	573	579	571	576	201,500	192
2010-01-27	573	582	571	573	229,500	191
2010-01-26	592	596	575	583	319,500	194.33
2010-01-25	605	605	590	598	506,000	199.33
2010-01-22	605	613	601	608	332,000	202.67
2010-01-21	607	627	604	624	335,000	208
2010-01-20	635	635	617	622	567,500	207.33
2010-01-19	640	642	635	637	274,500	212.33
2010-01-18	657	657	635	640	276,500	213.33
2010-01-15	628	648	625	647	522,500	215.67
2010-01-14	617	639	617	638	375,000	212.67
2010-01-13	612	643	605	617	753,000	205.67
2010-01-12	592	611	592	611	313,500	203.67
2010-01-08	592	602	590	596	568,000	198.67
2010-01-07	592	597	586	591	289,000	197
2010-01-06	592	597	588	597	380,000	199
2010-01-05	606	607	584	600	204,500	200
2010-01-04	594	600	590	596	119,500	198.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6383 (株)ダイフク の時系列データ [2010年度]

6383 (株)ダイフクの時系列データ [2010年度]