6383 (株)ダイフクの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,349	1,358	1,336	1,344	452,500	448
2013-12-27	1,310	1,340	1,297	1,339	743,000	446.33
2013-12-26	1,280	1,300	1,276	1,298	418,500	432.67
2013-12-25	1,251	1,284	1,251	1,275	645,000	425
2013-12-24	1,300	1,308	1,271	1,273	734,000	424.33
2013-12-20	1,281	1,305	1,281	1,297	868,500	432.33
2013-12-19	1,300	1,318	1,290	1,293	724,500	431
2013-12-18	1,282	1,300	1,282	1,299	593,500	433
2013-12-17	1,256	1,300	1,256	1,296	723,000	432
2013-12-16	1,256	1,269	1,242	1,247	436,000	415.67
2013-12-13	1,254	1,273	1,254	1,258	860,000	419.33
2013-12-12	1,262	1,271	1,252	1,269	395,500	423
2013-12-11	1,270	1,277	1,258	1,271	390,000	423.67
2013-12-10	1,286	1,294	1,262	1,286	574,500	428.67
2013-12-09	1,298	1,308	1,292	1,300	751,500	433.33
2013-12-06	1,252	1,307	1,246	1,278	1,460,500	426
2013-12-05	1,235	1,295	1,235	1,245	1,654,500	415
2013-12-04	1,274	1,281	1,245	1,245	1,173,500	415
2013-12-03	1,305	1,314	1,281	1,289	1,154,000	429.67
2013-12-02	1,300	1,315	1,295	1,312	884,000	437.33
2013-11-29	1,350	1,354	1,295	1,311	1,469,000	437
2013-11-28	1,359	1,363	1,342	1,359	595,000	453
2013-11-27	1,345	1,355	1,340	1,342	653,500	447.33
2013-11-26	1,355	1,363	1,342	1,343	892,500	447.67
2013-11-25	1,354	1,381	1,348	1,379	764,000	459.67
2013-11-22	1,348	1,350	1,334	1,343	788,000	447.67
2013-11-21	1,334	1,355	1,315	1,321	863,000	440.33
2013-11-20	1,351	1,363	1,314	1,320	817,000	440
2013-11-19	1,350	1,362	1,327	1,354	781,500	451.33
2013-11-18	1,337	1,375	1,335	1,369	1,073,000	456.33
2013-11-15	1,295	1,320	1,292	1,316	1,119,500	438.67
2013-11-14	1,275	1,298	1,253	1,280	1,030,500	426.67
2013-11-13	1,245	1,273	1,215	1,269	1,078,000	423
2013-11-12	1,244	1,278	1,244	1,277	509,000	425.67
2013-11-11	1,265	1,266	1,244	1,257	405,000	419
2013-11-08	1,237	1,256	1,226	1,246	390,000	415.33
2013-11-07	1,273	1,284	1,255	1,257	345,000	419
2013-11-06	1,271	1,284	1,260	1,272	608,000	424
2013-11-05	1,257	1,293	1,255	1,291	1,003,500	430.33
2013-11-01	1,254	1,254	1,197	1,241	1,044,500	413.67
2013-10-31	1,246	1,274	1,246	1,258	660,500	419.33
2013-10-30	1,221	1,255	1,221	1,252	1,215,000	417.33
2013-10-29	1,244	1,254	1,214	1,216	882,000	405.33
2013-10-28	1,225	1,260	1,221	1,260	772,500	420
2013-10-25	1,237	1,242	1,210	1,217	939,000	405.67
2013-10-24	1,196	1,239	1,185	1,235	680,500	411.67
2013-10-23	1,200	1,210	1,180	1,187	569,500	395.67
2013-10-22	1,182	1,209	1,182	1,205	602,500	401.67
2013-10-21	1,190	1,202	1,177	1,181	503,500	393.67
2013-10-18	1,206	1,209	1,187	1,192	554,000	397.33
2013-10-17	1,194	1,200	1,185	1,200	687,000	400
2013-10-16	1,177	1,185	1,165	1,175	357,000	391.67
2013-10-15	1,187	1,195	1,173	1,185	732,500	395
2013-10-11	1,179	1,186	1,163	1,177	1,087,500	392.33
2013-10-10	1,138	1,174	1,122	1,174	1,459,000	391.33
2013-10-09	1,059	1,139	1,057	1,135	1,461,500	378.33
2013-10-08	1,030	1,060	1,023	1,058	771,000	352.67
2013-10-07	1,057	1,057	1,030	1,033	517,000	344.33
2013-10-04	1,045	1,066	1,035	1,056	391,000	352
2013-10-03	1,044	1,065	1,041	1,055	304,500	351.67
2013-10-02	1,087	1,097	1,048	1,057	636,500	352.33
2013-10-01	1,061	1,087	1,061	1,070	500,000	356.67
2013-09-30	1,095	1,095	1,060	1,061	668,000	353.67
2013-09-27	1,125	1,135	1,094	1,107	544,000	369
2013-09-26	1,109	1,127	1,093	1,127	586,500	375.67
2013-09-25	1,112	1,119	1,104	1,111	744,000	370.33
2013-09-24	1,088	1,119	1,086	1,117	917,500	372.33
2013-09-20	1,081	1,097	1,079	1,091	866,000	363.67
2013-09-19	1,049	1,073	1,049	1,073	589,000	357.67
2013-09-18	1,047	1,055	1,036	1,037	472,000	345.67
2013-09-17	1,041	1,045	1,026	1,027	521,000	342.33
2013-09-13	1,018	1,037	1,013	1,021	1,452,500	340.33
2013-09-12	1,037	1,072	1,033	1,057	745,500	352.33
2013-09-11	1,023	1,048	1,021	1,037	600,000	345.67
2013-09-10	1,029	1,040	1,007	1,011	549,500	337
2013-09-09	1,025	1,039	1,021	1,031	497,500	343.67
2013-09-06	1,015	1,015	997	1,001	549,500	333.67
2013-09-05	1,000	1,018	995	1,015	638,000	338.33
2013-09-04	974	1,004	972	1,000	513,500	333.33
2013-09-03	964	981	963	974	453,000	324.67
2013-09-02	924	954	923	948	311,000	316
2013-08-30	943	948	922	924	307,500	308
2013-08-29	944	945	933	938	308,000	312.67
2013-08-28	939	948	929	938	470,500	312.67
2013-08-27	971	988	968	973	342,500	324.33
2013-08-26	990	993	976	983	239,500	327.67
2013-08-23	972	997	972	987	390,500	329
2013-08-22	947	974	942	957	421,000	319
2013-08-21	975	977	951	956	517,000	318.67
2013-08-20	977	1,010	970	976	434,000	325.33
2013-08-19	999	1,006	981	988	688,500	329.33
2013-08-16	977	1,022	977	1,008	1,165,000	336
2013-08-15	991	1,008	975	982	1,319,000	327.33
2013-08-14	977	980	959	977	568,000	325.67
2013-08-13	970	980	956	977	824,500	325.67
2013-08-12	942	975	930	970	1,270,000	323.33
2013-08-09	910	918	905	908	464,500	302.67
2013-08-08	900	924	897	905	613,500	301.67
2013-08-07	916	927	910	914	591,500	304.67
2013-08-06	929	939	919	939	398,000	313
2013-08-05	937	947	931	934	275,000	311.33
2013-08-02	940	953	928	952	762,000	317.33
2013-08-01	882	896	871	896	398,500	298.67
2013-07-31	889	905	879	897	364,500	299
2013-07-30	870	908	870	902	397,000	300.67
2013-07-29	911	914	879	882	642,500	294
2013-07-26	918	934	915	926	935,000	308.67
2013-07-25	930	940	928	930	499,000	310
2013-07-24	929	945	922	940	477,500	313.33
2013-07-23	949	950	913	927	909,000	309
2013-07-22	970	977	952	964	819,000	321.33
2013-07-19	965	969	941	951	831,500	317
2013-07-18	935	965	935	965	875,500	321.67
2013-07-17	921	933	917	931	471,000	310.33
2013-07-16	935	940	927	935	640,500	311.67
2013-07-12	933	939	916	933	1,233,500	311
2013-07-11	934	963	930	941	1,490,000	313.67
2013-07-10	906	947	906	947	1,312,000	315.67
2013-07-09	878	907	876	906	1,279,000	302
2013-07-08	878	880	852	852	845,000	284
2013-07-05	817	845	815	844	788,000	281.33
2013-07-04	803	814	794	803	515,500	267.67
2013-07-03	822	822	801	815	1,019,000	271.67
2013-07-02	776	809	769	807	1,572,000	269
2013-07-01	754	764	739	757	847,500	252.33
2013-06-28	715	729	703	724	867,500	241.33
2013-06-27	695	712	682	704	743,000	234.67
2013-06-26	714	718	692	695	772,500	231.67
2013-06-25	741	747	697	709	1,323,000	236.33
2013-06-24	772	779	747	748	699,500	249.33
2013-06-21	732	769	728	762	810,500	254
2013-06-20	775	775	751	758	679,000	252.67
2013-06-19	770	787	769	784	627,500	261.33
2013-06-18	777	780	750	753	904,500	251
2013-06-17	752	772	732	771	972,000	257
2013-06-14	782	798	764	766	674,000	255.33
2013-06-13	783	793	766	767	559,500	255.67
2013-06-12	783	818	778	811	399,500	270.33
2013-06-11	823	841	812	817	577,500	272.33
2013-06-10	807	849	802	847	771,000	282.33
2013-06-07	770	783	748	762	1,067,000	254
2013-06-06	803	811	765	778	1,218,500	259.33
2013-06-05	859	878	830	830	735,500	276.67
2013-06-04	836	861	823	856	782,000	285.33
2013-06-03	876	876	846	846	725,000	282
2013-05-31	910	920	866	898	902,000	299.33
2013-05-30	884	913	858	889	1,182,500	296.33
2013-05-29	911	915	891	899	653,500	299.67
2013-05-28	851	884	846	875	1,287,000	291.67
2013-05-27	908	909	873	873	1,055,500	291
2013-05-24	966	997	903	948	1,591,000	316
2013-05-23	1,000	1,043	939	939	2,233,000	313
2013-05-22	902	968	902	962	1,640,000	320.67
2013-05-21	915	927	892	903	1,322,500	301
2013-05-20	922	930	908	928	1,187,000	309.33
2013-05-17	923	926	900	917	1,290,500	305.67
2013-05-16	884	915	882	914	1,632,000	304.67
2013-05-15	923	933	848	878	1,551,000	292.67
2013-05-14	939	939	908	912	925,500	304
2013-05-13	920	940	908	936	1,409,500	312
2013-05-10	890	924	887	892	963,500	297.33
2013-05-09	879	891	870	873	485,500	291
2013-05-08	869	899	868	871	773,000	290.33
2013-05-07	850	868	848	864	560,500	288
2013-05-02	845	845	819	827	755,500	275.67
2013-05-01	861	861	846	849	357,500	283
2013-04-30	849	868	845	861	626,000	287
2013-04-26	856	858	840	841	636,000	280.33
2013-04-25	840	860	840	852	1,037,500	284
2013-04-24	830	835	825	834	486,500	278
2013-04-23	817	836	817	823	653,000	274.33
2013-04-22	820	847	820	821	1,129,500	273.67
2013-04-19	795	812	791	804	594,000	268
2013-04-18	792	795	777	790	613,500	263.33
2013-04-17	810	810	783	784	1,072,500	261.33
2013-04-16	790	802	786	795	1,320,000	265
2013-04-15	821	821	797	805	820,000	268.33
2013-04-12	823	830	813	828	629,000	276
2013-04-11	810	824	809	822	615,000	274
2013-04-10	816	819	798	804	942,500	268
2013-04-09	823	838	814	819	1,018,500	273
2013-04-08	783	809	783	809	1,217,000	269.67
2013-04-05	760	793	749	753	1,082,000	251
2013-04-04	725	739	714	738	910,000	246
2013-04-03	733	748	726	730	928,000	243.33
2013-04-02	729	743	701	732	938,500	244
2013-04-01	775	785	741	741	904,500	247
2013-03-29	772	775	764	771	642,000	257
2013-03-28	764	769	751	765	747,500	255
2013-03-27	760	774	760	774	467,500	258
2013-03-26	756	762	749	758	656,500	252.67
2013-03-25	747	777	747	771	685,000	257
2013-03-22	762	763	744	744	857,500	248
2013-03-21	720	777	720	773	1,669,500	257.67
2013-03-19	683	707	683	706	653,500	235.33
2013-03-18	680	683	671	677	375,500	225.67
2013-03-15	670	693	670	690	659,000	230
2013-03-14	676	680	661	669	579,500	223
2013-03-13	674	680	670	674	396,000	224.67
2013-03-12	700	701	672	673	733,000	224.33
2013-03-11	684	706	682	697	553,500	232.33
2013-03-08	672	685	671	680	591,000	226.67
2013-03-07	695	696	670	670	532,000	223.33
2013-03-06	694	696	685	694	299,000	231.33
2013-03-05	690	696	686	689	424,500	229.67
2013-03-04	704	709	690	690	700,000	230
2013-03-01	675	693	671	690	570,000	230
2013-02-28	698	698	675	678	643,500	226
2013-02-27	688	691	677	678	609,000	226
2013-02-26	686	696	676	687	1,115,500	229
2013-02-25	668	706	668	703	1,422,000	234.33
2013-02-22	631	654	628	643	1,186,000	214.33
2013-02-21	623	624	605	621	566,500	207
2013-02-20	630	634	620	632	547,000	210.67
2013-02-19	632	633	623	626	359,500	208.67
2013-02-18	639	647	626	630	689,000	210
2013-02-15	629	629	610	620	779,500	206.67
2013-02-14	605	635	600	631	1,391,500	210.33
2013-02-13	610	635	582	596	2,159,500	198.67
2013-02-12	579	592	578	580	458,500	193.33
2013-02-08	566	578	565	569	399,500	189.67
2013-02-07	584	589	575	578	463,500	192.67
2013-02-06	583	591	580	588	560,500	196
2013-02-05	591	598	572	572	835,500	190.67
2013-02-04	605	608	602	605	333,000	201.67
2013-02-01	607	611	602	605	318,500	201.67
2013-01-31	615	617	598	610	314,000	203.33
2013-01-30	599	616	597	615	313,000	205
2013-01-29	599	602	594	595	239,500	198.33
2013-01-28	610	610	596	596	332,500	198.67
2013-01-25	611	613	600	607	575,500	202.33
2013-01-24	584	609	580	605	580,000	201.67
2013-01-23	587	589	581	583	390,500	194.33
2013-01-22	597	606	577	595	561,000	198.33
2013-01-21	600	602	585	597	442,500	199
2013-01-18	582	598	582	597	668,500	199
2013-01-17	565	574	553	565	464,500	188.33
2013-01-16	583	585	560	562	378,500	187.33
2013-01-15	583	593	578	581	398,500	193.67
2013-01-11	592	594	580	584	275,000	194.67
2013-01-10	580	587	577	585	289,500	195
2013-01-09	566	582	563	576	523,000	192
2013-01-08	587	587	551	560	618,000	186.67
2013-01-07	599	602	583	587	619,500	195.67
2013-01-04	581	592	579	589	470,500	196.33

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 [2013年度]

6383 (株)ダイフクの時系列データ [2013年度]