6383 (株)ダイフクの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	548	555	542	553	321,500	184.33
2012-12-27	554	555	540	543	480,000	181
2012-12-26	536	559	533	556	598,000	185.33
2012-12-25	554	559	538	541	358,000	180.33
2012-12-21	554	559	536	544	352,000	181.33
2012-12-20	545	562	542	554	554,500	184.67
2012-12-19	546	550	537	543	772,500	181
2012-12-18	540	554	540	542	405,500	180.67
2012-12-17	564	565	541	543	585,000	181
2012-12-14	551	559	547	555	551,500	185
2012-12-13	547	558	545	556	579,000	185.33
2012-12-12	524	547	523	538	651,500	179.33
2012-12-11	522	524	514	519	278,000	173
2012-12-10	524	528	520	522	312,000	174
2012-12-07	525	526	518	519	286,000	173
2012-12-06	523	527	515	523	414,000	174.33
2012-12-05	521	526	512	522	352,500	174
2012-12-04	522	529	517	528	537,500	176
2012-12-03	519	519	511	515	533,500	171.67
2012-11-30	514	519	508	513	365,000	171
2012-11-29	507	514	503	509	483,000	169.67
2012-11-28	515	515	501	506	717,000	168.67
2012-11-27	515	521	507	521	788,500	173.67
2012-11-26	507	525	507	519	954,500	173
2012-11-22	498	504	496	500	692,000	166.67
2012-11-21	483	497	478	495	1,037,500	165
2012-11-20	475	484	471	483	1,058,500	161
2012-11-19	461	473	461	471	648,000	157
2012-11-16	453	461	452	458	664,000	152.67
2012-11-15	435	461	432	458	1,371,000	152.67
2012-11-14	407	432	404	428	893,000	142.67
2012-11-13	416	417	399	406	664,500	135.33
2012-11-12	401	402	393	394	238,000	131.33
2012-11-09	402	404	398	399	160,000	133
2012-11-08	407	411	404	404	304,000	134.67
2012-11-07	411	415	407	413	353,500	137.67
2012-11-06	409	411	404	410	398,500	136.67
2012-11-05	415	415	407	409	222,500	136.33
2012-11-02	414	420	411	417	381,000	139
2012-11-01	400	408	398	406	259,000	135.33
2012-10-31	395	403	395	399	586,000	133
2012-10-30	402	405	392	392	741,500	130.67
2012-10-29	410	419	399	402	488,500	134
2012-10-26	409	416	406	407	504,500	135.67
2012-10-25	408	410	403	409	610,500	136.33
2012-10-24	424	424	409	412	618,000	137.33
2012-10-23	434	435	424	430	380,500	143.33
2012-10-22	430	433	422	430	454,500	143.33
2012-10-19	434	446	433	438	700,500	146
2012-10-18	418	427	418	427	318,000	142.33
2012-10-17	412	418	412	416	309,000	138.67
2012-10-16	413	413	404	409	187,500	136.33
2012-10-15	409	409	402	408	220,000	136
2012-10-12	401	407	400	406	353,000	135.33
2012-10-11	389	406	387	402	522,000	134
2012-10-10	395	399	385	397	356,500	132.33
2012-10-09	398	402	393	400	401,500	133.33
2012-10-05	395	400	391	397	270,000	132.33
2012-10-04	383	394	382	392	377,000	130.67
2012-10-03	382	387	381	384	252,500	128
2012-10-02	387	388	382	383	260,000	127.67
2012-10-01	389	389	381	386	262,500	128.67
2012-09-28	396	399	388	391	294,500	130.33
2012-09-27	390	399	390	394	197,500	131.33
2012-09-26	401	403	395	396	268,000	132
2012-09-25	406	409	403	408	301,000	136
2012-09-24	404	407	399	404	355,000	134.67
2012-09-21	409	410	404	404	345,500	134.67
2012-09-20	415	418	408	409	391,500	136.33
2012-09-19	416	421	413	419	246,000	139.67
2012-09-18	410	414	405	412	375,000	137.33
2012-09-14	406	413	406	410	553,500	136.67
2012-09-13	404	409	404	405	310,500	135
2012-09-12	404	410	401	404	345,500	134.67
2012-09-11	413	413	399	401	307,500	133.67
2012-09-10	423	425	413	419	333,500	139.67
2012-09-07	418	422	412	419	580,500	139.67
2012-09-06	405	406	400	402	356,000	134
2012-09-05	411	414	404	406	442,500	135.33
2012-09-04	417	421	412	419	306,500	139.67
2012-09-03	419	422	409	413	400,500	137.67
2012-08-31	408	416	407	411	316,000	137
2012-08-30	414	418	405	408	261,000	136
2012-08-29	418	420	416	418	184,000	139.33
2012-08-28	431	432	419	421	196,500	140.33
2012-08-27	429	432	429	429	110,500	143
2012-08-24	437	437	427	428	229,000	142.67
2012-08-23	435	442	432	440	131,500	146.67
2012-08-22	442	443	437	438	129,500	146
2012-08-21	445	446	440	444	175,500	148
2012-08-20	449	453	443	449	248,500	149.67
2012-08-17	437	446	433	446	289,000	148.67
2012-08-16	425	436	425	435	326,500	145
2012-08-15	436	437	424	426	565,000	142
2012-08-14	453	455	432	439	699,000	146.33
2012-08-13	445	451	443	448	284,000	149.33
2012-08-10	435	443	435	442	348,500	147.33
2012-08-09	438	445	426	434	523,000	144.67
2012-08-08	448	455	445	451	298,500	150.33
2012-08-07	444	448	443	445	175,500	148.33
2012-08-06	441	450	440	449	152,000	149.67
2012-08-03	438	438	427	433	265,500	144.33
2012-08-02	452	454	445	448	324,500	149.33
2012-08-01	461	461	451	455	177,500	151.67
2012-07-31	458	470	455	469	212,000	156.33
2012-07-30	464	466	458	463	124,500	154.33
2012-07-27	452	461	451	457	211,500	152.33
2012-07-26	432	447	432	445	229,500	148.33
2012-07-25	442	442	429	432	327,000	144
2012-07-24	434	443	434	441	235,000	147
2012-07-23	441	446	439	439	232,500	146.33
2012-07-20	452	457	445	446	395,500	148.67
2012-07-19	448	463	448	456	374,000	152
2012-07-18	462	464	445	447	240,000	149
2012-07-17	472	472	462	462	348,000	154
2012-07-13	459	468	459	468	351,000	156
2012-07-12	472	478	462	466	481,000	155.33
2012-07-11	474	475	467	475	186,000	158.33
2012-07-10	485	487	474	474	298,500	158
2012-07-09	489	492	484	486	287,000	162
2012-07-06	505	505	494	496	278,000	165.33
2012-07-05	509	509	502	504	212,000	168
2012-07-04	503	509	502	508	277,000	169.33
2012-07-03	501	505	497	502	248,500	167.33
2012-07-02	505	505	495	497	340,000	165.67
2012-06-29	493	502	490	499	463,500	166.33
2012-06-28	499	505	493	498	409,500	166
2012-06-27	485	500	484	498	447,500	166
2012-06-26	494	494	480	483	643,000	161
2012-06-25	488	498	481	494	916,500	164.67
2012-06-22	473	486	470	480	392,000	160
2012-06-21	482	485	476	481	379,000	160.33
2012-06-20	485	485	478	482	411,500	160.67
2012-06-19	483	486	476	478	375,000	159.33
2012-06-18	476	487	474	483	466,000	161
2012-06-15	469	474	462	466	836,000	155.33
2012-06-14	462	471	462	469	424,500	156.33
2012-06-13	484	484	461	463	782,000	154.33
2012-06-12	480	487	474	484	311,500	161.33
2012-06-11	485	488	475	485	353,000	161.67
2012-06-08	485	485	471	474	676,000	158
2012-06-07	490	490	475	483	784,000	161
2012-06-06	462	483	460	482	798,500	160.67
2012-06-05	459	478	456	465	1,543,500	155
2012-06-04	441	463	440	452	1,481,500	150.67
2012-06-01	436	446	432	440	845,500	146.67
2012-05-31	439	442	430	439	622,000	146.33
2012-05-30	450	450	440	447	507,000	149
2012-05-29	446	452	436	450	862,000	150
2012-05-28	416	453	416	443	1,183,500	147.67
2012-05-25	429	439	418	423	470,000	141
2012-05-24	422	431	413	427	650,500	142.33
2012-05-23	439	441	422	426	820,000	142
2012-05-22	436	443	432	439	692,000	146.33
2012-05-21	416	430	416	423	559,500	141
2012-05-18	426	426	417	420	907,000	140
2012-05-17	422	436	420	430	775,000	143.33
2012-05-16	430	433	418	423	1,090,500	141
2012-05-15	413	431	404	429	2,003,500	143
2012-05-14	397	403	373	375	851,500	125
2012-05-11	401	404	397	397	255,000	132.33
2012-05-10	394	403	394	401	167,000	133.67
2012-05-09	403	408	395	397	226,500	132.33
2012-05-08	407	411	405	408	148,500	136
2012-05-07	410	411	404	404	205,000	134.67
2012-05-02	422	426	419	423	335,000	141
2012-05-01	425	426	415	421	301,500	140.33
2012-04-27	439	444	425	429	386,000	143
2012-04-26	445	448	439	440	226,500	146.67
2012-04-25	440	447	440	444	234,000	148
2012-04-24	440	445	439	441	184,500	147
2012-04-23	446	448	437	440	255,500	146.67
2012-04-20	449	449	438	443	422,000	147.67
2012-04-19	453	456	447	452	223,500	150.67
2012-04-18	453	460	452	459	376,500	153
2012-04-17	450	453	446	448	227,000	149.33
2012-04-16	462	462	448	450	353,000	150
2012-04-13	465	471	461	467	303,500	155.67
2012-04-12	455	468	454	466	579,000	155.33
2012-04-11	442	450	436	447	363,500	149
2012-04-10	457	463	448	450	268,500	150
2012-04-09	442	466	440	453	504,500	151
2012-04-06	451	453	444	448	235,500	149.33
2012-04-05	451	456	448	454	252,000	151.33
2012-04-04	464	469	455	459	307,000	153
2012-04-03	474	475	471	472	246,500	157.33
2012-04-02	480	482	470	473	295,000	157.67
2012-03-30	480	483	477	480	151,500	160
2012-03-29	483	485	475	481	277,000	160.33
2012-03-28	488	490	482	487	497,000	162.33
2012-03-27	500	500	491	496	438,500	165.33
2012-03-26	485	487	482	484	374,000	161.33
2012-03-23	474	488	473	485	655,000	161.67
2012-03-22	482	489	477	479	781,500	159.67
2012-03-21	503	503	485	486	796,000	162
2012-03-19	507	514	504	506	375,500	168.67
2012-03-16	505	511	502	508	327,500	169.33
2012-03-15	505	513	503	506	481,500	168.67
2012-03-14	495	507	495	502	497,000	167.33
2012-03-13	490	492	484	484	416,500	161.33
2012-03-12	490	493	488	491	459,500	163.67
2012-03-09	482	492	477	486	977,000	162
2012-03-08	462	469	457	467	645,000	155.67
2012-03-07	456	462	455	462	498,500	154
2012-03-06	471	474	460	463	448,000	154.33
2012-03-05	485	488	475	477	238,500	159
2012-03-02	491	491	474	485	407,500	161.67
2012-03-01	479	494	468	475	507,500	158.33
2012-02-29	475	479	471	472	417,500	157.33
2012-02-28	466	472	456	471	309,500	157
2012-02-27	475	478	465	471	414,500	157
2012-02-24	475	477	465	475	317,500	158.33
2012-02-23	471	474	463	472	289,500	157.33
2012-02-22	470	475	461	471	350,500	157
2012-02-21	473	482	471	475	348,500	158.33
2012-02-20	474	476	470	472	150,000	157.33
2012-02-17	462	469	462	465	243,000	155
2012-02-16	453	463	449	459	203,000	153
2012-02-15	452	456	446	454	342,500	151.33
2012-02-14	445	451	443	451	202,000	150.33
2012-02-13	443	446	435	444	185,000	148
2012-02-10	450	450	440	445	242,500	148.33
2012-02-09	453	453	448	450	141,500	150
2012-02-08	443	451	443	451	187,500	150.33
2012-02-07	435	447	435	441	170,500	147
2012-02-06	437	440	435	440	184,500	146.67
2012-02-03	433	433	427	429	161,500	143
2012-02-02	432	436	428	433	166,000	144.33
2012-02-01	431	437	425	427	203,000	142.33
2012-01-31	424	434	424	430	151,500	143.33
2012-01-30	422	429	421	426	142,000	142
2012-01-27	434	437	428	429	186,500	143
2012-01-26	437	440	434	437	167,500	145.67
2012-01-25	438	440	432	436	337,500	145.33
2012-01-24	434	438	432	434	127,500	144.67
2012-01-23	434	438	427	435	259,000	145
2012-01-20	430	436	427	434	353,000	144.67
2012-01-19	414	429	411	426	538,000	142
2012-01-18	403	416	400	409	240,500	136.33
2012-01-17	396	402	394	401	208,000	133.67
2012-01-16	397	397	388	393	273,000	131
2012-01-13	388	399	388	396	209,500	132
2012-01-12	387	389	383	387	194,500	129
2012-01-11	390	390	382	387	228,500	129
2012-01-10	391	395	388	388	124,500	129.33
2012-01-06	396	396	386	388	224,500	129.33
2012-01-05	402	402	392	393	223,500	131
2012-01-04	399	402	394	399	149,500	133

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 [2012年度]

6383 (株)ダイフクの時系列データ [2012年度]