6383 (株)ダイフクの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	387	396	387	396	210,000	132
2011-12-29	385	389	382	386	117,500	128.67
2011-12-28	392	392	387	388	85,500	129.33
2011-12-27	389	396	389	391	134,500	130.33
2011-12-26	390	392	386	388	122,500	129.33
2011-12-22	391	392	385	388	177,000	129.33
2011-12-21	393	395	390	393	232,000	131
2011-12-20	388	391	386	388	216,500	129.33
2011-12-19	400	404	384	388	407,500	129.33
2011-12-16	417	423	399	402	470,500	134
2011-12-15	436	436	418	421	462,500	140.33
2011-12-14	430	441	429	440	441,000	146.67
2011-12-13	420	431	419	430	170,000	143.33
2011-12-12	433	438	429	429	325,500	143
2011-12-09	420	428	415	427	661,000	142.33
2011-12-08	416	419	412	415	165,500	138.33
2011-12-07	410	419	410	417	159,000	139
2011-12-06	413	413	406	406	200,500	135.33
2011-12-05	408	415	408	414	242,500	138
2011-12-02	408	408	403	407	186,500	135.67
2011-12-01	408	414	399	402	350,000	134
2011-11-30	402	402	394	400	281,000	133.33
2011-11-29	389	403	387	402	440,000	134
2011-11-28	380	386	378	382	257,000	127.33
2011-11-25	379	382	375	375	324,500	125
2011-11-24	385	388	377	379	357,000	126.33
2011-11-22	385	396	385	391	325,000	130.33
2011-11-21	400	403	394	395	184,000	131.67
2011-11-18	389	405	389	404	333,000	134.67
2011-11-17	397	403	395	401	284,000	133.67
2011-11-16	410	410	394	396	273,500	132
2011-11-15	406	414	406	410	335,500	136.67
2011-11-14	389	402	389	402	274,500	134
2011-11-11	385	387	374	381	358,000	127
2011-11-10	396	397	386	390	251,500	130
2011-11-09	399	404	396	404	112,500	134.67
2011-11-08	410	410	396	396	160,500	132
2011-11-07	412	416	409	413	240,000	137.67
2011-11-04	403	412	401	410	232,000	136.67
2011-11-02	402	405	394	396	233,500	132
2011-11-01	407	415	405	407	147,500	135.67
2011-10-31	421	426	413	413	283,500	137.67
2011-10-28	423	423	413	418	347,500	139.33
2011-10-27	401	410	395	409	446,000	136.33
2011-10-26	404	407	393	404	453,000	134.67
2011-10-25	426	426	409	413	293,500	137.67
2011-10-24	415	427	413	426	198,000	142
2011-10-21	405	415	405	411	238,000	137
2011-10-20	417	420	405	411	149,000	137
2011-10-19	425	428	414	417	239,000	139
2011-10-18	421	426	421	421	188,500	140.33
2011-10-17	439	439	432	437	185,000	145.67
2011-10-14	430	438	426	427	238,000	142.33
2011-10-13	434	441	434	437	201,000	145.67
2011-10-12	417	429	416	426	159,500	142
2011-10-11	416	425	413	424	302,500	141.33
2011-10-07	400	407	398	400	190,500	133.33
2011-10-06	384	397	384	396	361,500	132
2011-10-05	391	392	379	379	302,500	126.33
2011-10-04	396	397	384	388	323,500	129.33
2011-10-03	409	410	389	396	299,000	132
2011-09-30	432	433	407	419	392,500	139.67
2011-09-29	419	431	417	431	210,000	143.67
2011-09-28	407	424	407	419	345,500	139.67
2011-09-27	395	405	395	404	262,500	134.67
2011-09-26	404	404	385	386	261,000	128.67
2011-09-22	414	414	400	404	233,500	134.67
2011-09-21	415	417	411	414	156,000	138
2011-09-20	417	419	407	409	324,000	136.33
2011-09-16	404	425	404	425	260,500	141.67
2011-09-15	397	402	393	396	378,500	132
2011-09-14	403	406	388	391	378,500	130.33
2011-09-13	400	408	399	401	363,000	133.67
2011-09-12	403	404	394	398	309,000	132.67
2011-09-09	413	417	410	411	244,500	137
2011-09-08	420	422	412	416	197,500	138.67
2011-09-07	414	419	414	417	189,500	139
2011-09-06	424	424	403	406	305,500	135.33
2011-09-05	424	426	421	425	232,500	141.67
2011-09-02	444	445	430	432	218,500	144
2011-09-01	438	447	438	443	244,000	147.67
2011-08-31	436	439	431	434	234,000	144.67
2011-08-30	437	441	432	436	196,000	145.33
2011-08-29	429	437	421	429	273,000	143
2011-08-26	420	425	418	424	211,000	141.33
2011-08-25	411	426	411	420	231,500	140
2011-08-24	419	427	401	403	482,500	134.33
2011-08-23	401	413	401	412	345,500	137.33
2011-08-22	415	415	404	404	251,500	134.67
2011-08-19	420	422	415	416	179,000	138.67
2011-08-18	437	439	427	429	222,000	143
2011-08-17	440	444	438	441	157,000	147
2011-08-16	440	446	439	440	199,000	146.67
2011-08-15	450	453	439	439	301,500	146.33
2011-08-12	446	451	438	440	224,000	146.67
2011-08-11	432	451	432	442	362,500	147.33
2011-08-10	454	458	434	436	314,500	145.33
2011-08-09	426	438	413	438	395,000	146
2011-08-08	451	455	438	442	294,500	147.33
2011-08-05	461	465	454	459	286,500	153
2011-08-04	484	488	476	476	214,000	158.67
2011-08-03	490	493	481	481	257,500	160.33
2011-08-02	510	512	495	495	306,000	165
2011-08-01	499	510	499	507	187,500	169
2011-07-29	510	512	498	498	235,000	166
2011-07-28	512	515	506	511	184,500	170.33
2011-07-27	525	525	515	521	182,500	173.67
2011-07-26	525	529	523	525	117,000	175
2011-07-25	540	540	529	529	208,000	176.33
2011-07-22	527	532	526	532	164,500	177.33
2011-07-21	527	530	525	526	121,500	175.33
2011-07-20	526	529	519	522	123,000	174
2011-07-19	520	520	515	516	148,000	172
2011-07-15	531	531	519	525	413,500	175
2011-07-14	530	538	527	530	471,500	176.67
2011-07-13	508	528	507	526	387,500	175.33
2011-07-12	516	521	510	514	284,000	171.33
2011-07-11	538	538	530	531	221,000	177
2011-07-08	523	539	523	536	430,000	178.67
2011-07-07	524	524	517	522	273,500	174
2011-07-06	525	525	519	525	328,000	175
2011-07-05	526	528	518	522	165,000	174
2011-07-04	523	529	521	525	298,500	175
2011-07-01	519	520	512	513	276,000	171
2011-06-30	512	518	507	518	598,500	172.67
2011-06-29	509	511	502	509	410,000	169.67
2011-06-28	496	506	496	500	271,000	166.67
2011-06-27	499	501	492	495	209,000	165
2011-06-24	496	501	493	499	324,000	166.33
2011-06-23	496	503	490	498	444,000	166
2011-06-22	493	503	492	500	327,000	166.67
2011-06-21	482	490	480	489	347,000	163
2011-06-20	476	480	474	475	404,000	158.33
2011-06-17	472	472	460	460	590,000	153.33
2011-06-16	473	473	466	467	365,500	155.67
2011-06-15	471	475	469	475	340,500	158.33
2011-06-14	463	470	461	466	400,000	155.33
2011-06-13	451	463	451	463	331,500	154.33
2011-06-10	456	459	452	452	553,000	150.67
2011-06-09	453	455	447	453	507,500	151
2011-06-08	462	466	454	457	490,500	152.33
2011-06-07	474	477	463	465	561,000	155
2011-06-06	481	484	473	476	225,000	158.67
2011-06-03	496	499	487	487	245,000	162.33
2011-06-02	500	500	491	496	274,000	165.33
2011-06-01	500	509	493	508	371,000	169.33
2011-05-31	490	501	488	497	273,500	165.67
2011-05-30	490	491	481	483	254,500	161
2011-05-27	478	491	476	488	384,000	162.67
2011-05-26	478	483	477	480	259,500	160
2011-05-25	485	486	475	476	402,500	158.67
2011-05-24	482	486	478	485	270,500	161.67
2011-05-23	499	499	482	489	487,000	163
2011-05-20	509	514	506	509	213,500	169.67
2011-05-19	515	521	510	512	180,500	170.67
2011-05-18	517	523	512	520	226,500	173.33
2011-05-17	515	517	508	516	231,500	172
2011-05-16	529	535	512	521	519,000	173.67
2011-05-13	543	545	524	528	412,000	176
2011-05-12	550	554	549	549	250,000	183
2011-05-11	560	563	553	553	163,500	184.33
2011-05-10	562	562	557	558	160,000	186
2011-05-09	568	570	557	559	179,000	186.33
2011-05-06	560	567	560	564	340,500	188
2011-05-02	558	564	555	559	164,000	186.33
2011-04-28	547	549	542	546	272,500	182
2011-04-27	550	553	539	539	259,500	179.67
2011-04-26	559	559	544	544	337,000	181.33
2011-04-25	567	568	556	557	162,000	185.67
2011-04-22	558	563	554	562	187,500	187.33
2011-04-21	563	567	553	561	286,500	187
2011-04-20	554	560	550	554	261,000	184.67
2011-04-19	560	561	549	553	316,000	184.33
2011-04-18	563	572	556	569	460,500	189.67
2011-04-15	566	568	558	565	492,000	188.33
2011-04-14	551	568	549	565	440,000	188.33
2011-04-13	548	564	548	561	461,000	187
2011-04-12	570	573	554	558	309,000	186
2011-04-11	573	585	570	574	248,500	191.33
2011-04-08	570	580	563	577	280,000	192.33
2011-04-07	575	585	573	573	389,000	191
2011-04-06	581	584	572	575	330,000	191.67
2011-04-05	592	592	575	583	313,500	194.33
2011-04-04	602	602	591	596	206,500	198.67
2011-04-01	610	612	592	592	404,000	197.33
2011-03-31	597	604	581	604	794,500	201.33
2011-03-30	569	589	566	587	800,000	195.67
2011-03-29	552	563	538	561	561,500	187
2011-03-28	569	573	557	562	362,500	187.33
2011-03-25	569	572	558	563	638,500	187.67
2011-03-24	578	581	559	561	993,500	187
2011-03-23	596	598	580	585	435,500	195
2011-03-22	594	607	583	597	665,000	199
2011-03-18	531	574	531	554	761,500	184.67
2011-03-17	498	536	495	526	688,000	175.33
2011-03-16	519	561	508	528	1,167,000	176
2011-03-15	557	567	456	509	1,327,500	169.67
2011-03-14	568	589	555	556	469,000	185.33
2011-03-11	627	627	617	617	852,000	205.67
2011-03-10	646	649	634	637	493,000	212.33
2011-03-09	646	654	643	644	386,500	214.67
2011-03-08	631	647	631	637	698,000	212.33
2011-03-07	643	643	621	628	527,500	209.33
2011-03-04	648	654	641	645	563,000	215
2011-03-03	645	646	633	638	787,000	212.67
2011-03-02	655	655	644	645	406,000	215
2011-03-01	659	665	648	659	622,000	219.67
2011-02-28	647	662	642	658	544,000	219.33
2011-02-25	636	650	632	641	713,000	213.67
2011-02-24	627	638	617	629	637,000	209.67
2011-02-23	630	645	625	637	557,000	212.33
2011-02-22	649	655	637	642	495,500	214
2011-02-21	650	658	641	654	440,500	218
2011-02-18	657	659	643	649	886,000	216.33
2011-02-17	659	669	644	647	1,028,500	215.67
2011-02-16	646	658	637	653	821,500	217.67
2011-02-15	641	657	637	656	669,500	218.67
2011-02-14	624	638	617	636	519,000	212
2011-02-10	617	625	609	617	589,500	205.67
2011-02-09	600	631	581	627	1,729,000	209
2011-02-08	617	640	614	633	593,000	211
2011-02-07	611	614	603	612	217,500	204
2011-02-04	606	613	597	605	497,500	201.67
2011-02-03	598	615	595	609	466,000	203
2011-02-02	596	609	596	607	508,000	202.33
2011-02-01	597	597	586	595	355,500	198.33
2011-01-31	588	599	582	596	568,000	198.67
2011-01-28	588	598	584	597	559,000	199
2011-01-27	577	588	576	585	277,000	195
2011-01-26	581	585	578	582	348,000	194
2011-01-25	555	587	554	582	767,000	194
2011-01-24	548	554	534	552	642,500	184
2011-01-21	571	571	548	552	861,500	184
2011-01-20	568	571	561	562	540,000	187.33
2011-01-19	585	589	568	575	879,000	191.67
2011-01-18	581	583	574	580	611,500	193.33
2011-01-17	600	600	584	585	614,500	195
2011-01-14	588	596	588	593	507,000	197.67
2011-01-13	600	600	586	596	544,500	198.67
2011-01-12	610	613	595	595	558,000	198.33
2011-01-11	608	608	587	605	876,000	201.67
2011-01-07	619	623	613	618	391,000	206
2011-01-06	607	635	607	622	949,000	207.33
2011-01-05	590	600	588	597	483,500	199
2011-01-04	575	594	572	590	485,000	196.67

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 [2011年度]

6383 (株)ダイフクの時系列データ [2011年度]