6383 (株)ダイフクの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,363	1,375	1,355	1,356	382,200	452
2014-12-29	1,398	1,403	1,351	1,369	609,000	456.33
2014-12-26	1,355	1,388	1,355	1,385	391,700	461.67
2014-12-25	1,365	1,373	1,355	1,362	237,300	454
2014-12-24	1,374	1,383	1,361	1,365	338,400	455
2014-12-22	1,353	1,364	1,347	1,362	400,300	454
2014-12-19	1,367	1,376	1,341	1,353	613,200	451
2014-12-18	1,318	1,345	1,318	1,326	534,700	442
2014-12-17	1,259	1,306	1,258	1,299	792,300	433
2014-12-16	1,291	1,298	1,258	1,260	1,037,900	420
2014-12-15	1,349	1,350	1,322	1,325	338,000	441.67
2014-12-12	1,332	1,382	1,332	1,357	1,022,800	452.33
2014-12-11	1,325	1,361	1,325	1,345	832,200	448.33
2014-12-10	1,371	1,382	1,355	1,362	586,000	454
2014-12-09	1,396	1,427	1,386	1,404	672,600	468
2014-12-08	1,463	1,463	1,413	1,416	857,300	472
2014-12-05	1,380	1,436	1,380	1,434	2,054,500	478
2014-12-04	1,333	1,367	1,326	1,367	1,074,200	455.67
2014-12-03	1,315	1,331	1,303	1,321	782,400	440.33
2014-12-02	1,295	1,313	1,282	1,311	649,100	437
2014-12-01	1,252	1,293	1,242	1,292	705,600	430.67
2014-11-28	1,256	1,271	1,245	1,256	901,100	418.67
2014-11-27	1,273	1,276	1,260	1,264	497,900	421.33
2014-11-26	1,284	1,295	1,277	1,279	548,400	426.33
2014-11-25	1,285	1,298	1,272	1,284	1,064,200	428
2014-11-21	1,279	1,298	1,262	1,298	793,800	432.67
2014-11-20	1,280	1,285	1,261	1,271	391,900	423.67
2014-11-19	1,264	1,292	1,264	1,285	558,200	428.33
2014-11-18	1,263	1,277	1,254	1,273	587,600	424.33
2014-11-17	1,291	1,295	1,260	1,262	472,600	420.67
2014-11-14	1,315	1,315	1,277	1,300	588,100	433.33
2014-11-13	1,286	1,303	1,276	1,297	704,900	432.33
2014-11-12	1,295	1,317	1,277	1,287	895,300	429
2014-11-11	1,295	1,309	1,285	1,309	460,700	436.33
2014-11-10	1,280	1,296	1,272	1,293	528,300	431
2014-11-07	1,269	1,286	1,263	1,282	519,400	427.33
2014-11-06	1,271	1,288	1,261	1,262	746,300	420.67
2014-11-05	1,286	1,292	1,252	1,271	835,500	423.67
2014-11-04	1,320	1,328	1,280	1,287	1,399,500	429
2014-10-31	1,236	1,281	1,223	1,268	3,032,300	422.67
2014-10-30	1,119	1,126	1,104	1,116	1,016,000	372
2014-10-29	1,134	1,134	1,108	1,116	613,400	372
2014-10-28	1,120	1,123	1,103	1,117	459,300	372.33
2014-10-27	1,138	1,138	1,113	1,120	374,600	373.33
2014-10-24	1,120	1,141	1,120	1,130	741,900	376.67
2014-10-23	1,110	1,113	1,098	1,105	638,400	368.33
2014-10-22	1,101	1,118	1,096	1,113	722,000	371
2014-10-21	1,141	1,143	1,078	1,084	1,038,700	361.33
2014-10-20	1,124	1,147	1,121	1,141	727,200	380.33
2014-10-17	1,095	1,115	1,074	1,076	1,011,000	358.67
2014-10-16	1,098	1,107	1,088	1,090	810,800	363.33
2014-10-15	1,120	1,138	1,102	1,118	603,800	372.67
2014-10-14	1,110	1,123	1,099	1,110	1,077,200	370
2014-10-10	1,160	1,174	1,137	1,146	1,061,200	382
2014-10-09	1,227	1,231	1,185	1,190	1,549,400	396.67
2014-10-08	1,254	1,268	1,225	1,229	912,200	409.67
2014-10-07	1,307	1,312	1,285	1,292	714,500	430.67
2014-10-06	1,278	1,306	1,275	1,296	770,100	432
2014-10-03	1,248	1,275	1,248	1,261	500,300	420.33
2014-10-02	1,269	1,281	1,251	1,253	748,800	417.67
2014-10-01	1,292	1,317	1,292	1,299	657,900	433
2014-09-30	1,304	1,304	1,279	1,289	718,400	429.67
2014-09-29	1,311	1,314	1,301	1,307	433,200	435.67
2014-09-26	1,298	1,323	1,295	1,311	497,400	437
2014-09-25	1,328	1,332	1,313	1,332	728,900	444
2014-09-24	1,304	1,332	1,295	1,327	723,400	442.33
2014-09-22	1,340	1,348	1,312	1,328	742,200	442.67
2014-09-19	1,310	1,330	1,303	1,325	1,283,200	441.67
2014-09-18	1,304	1,329	1,299	1,313	1,192,200	437.67
2014-09-17	1,300	1,309	1,278	1,281	896,000	427
2014-09-16	1,279	1,311	1,268	1,301	1,830,700	433.67
2014-09-12	1,248	1,273	1,243	1,272	1,243,500	424
2014-09-11	1,248	1,248	1,221	1,236	752,000	412
2014-09-10	1,237	1,249	1,230	1,245	639,500	415
2014-09-09	1,218	1,241	1,217	1,232	712,200	410.67
2014-09-08	1,216	1,221	1,193	1,203	806,800	401
2014-09-05	1,218	1,220	1,180	1,202	1,233,800	400.67
2014-09-04	1,252	1,253	1,218	1,222	778,600	407.33
2014-09-03	1,268	1,274	1,252	1,256	384,400	418.67
2014-09-02	1,250	1,263	1,244	1,260	451,300	420
2014-09-01	1,233	1,261	1,227	1,245	456,400	415
2014-08-29	1,251	1,258	1,225	1,233	812,200	411
2014-08-28	1,255	1,266	1,252	1,255	439,600	418.33
2014-08-27	1,252	1,275	1,252	1,259	612,800	419.67
2014-08-26	1,255	1,262	1,246	1,247	326,700	415.67
2014-08-25	1,250	1,259	1,238	1,250	724,200	416.67
2014-08-22	1,272	1,279	1,246	1,251	1,108,000	417
2014-08-21	1,251	1,275	1,234	1,259	1,240,900	419.67
2014-08-20	1,285	1,294	1,254	1,260	747,600	420
2014-08-19	1,265	1,282	1,258	1,279	1,090,600	426.33
2014-08-18	1,240	1,264	1,238	1,252	899,300	417.33
2014-08-15	1,219	1,244	1,203	1,238	1,012,200	412.67
2014-08-14	1,220	1,220	1,197	1,204	1,434,700	401.33
2014-08-13	1,242	1,255	1,205	1,218	2,136,300	406
2014-08-12	1,294	1,318	1,244	1,253	1,661,600	417.67
2014-08-11	1,242	1,264	1,208	1,264	2,000,200	421.33
2014-08-08	1,381	1,392	1,340	1,352	615,900	450.67
2014-08-07	1,376	1,391	1,365	1,385	505,400	461.67
2014-08-06	1,379	1,383	1,365	1,372	449,300	457.33
2014-08-05	1,401	1,407	1,388	1,388	564,000	462.67
2014-08-04	1,415	1,422	1,398	1,407	515,000	469
2014-08-01	1,420	1,436	1,415	1,422	332,100	474
2014-07-31	1,451	1,455	1,435	1,438	502,500	479.33
2014-07-30	1,441	1,455	1,437	1,446	360,100	482
2014-07-29	1,452	1,455	1,427	1,437	479,900	479
2014-07-28	1,441	1,455	1,435	1,451	367,400	483.67
2014-07-25	1,422	1,453	1,422	1,442	457,500	480.67
2014-07-24	1,445	1,447	1,412	1,427	479,100	475.67
2014-07-23	1,441	1,464	1,441	1,447	443,400	482.33
2014-07-22	1,416	1,444	1,409	1,428	588,800	476
2014-07-18	1,410	1,410	1,392	1,398	388,300	466
2014-07-17	1,453	1,453	1,419	1,424	216,100	474.67
2014-07-16	1,442	1,452	1,430	1,444	316,100	481.33
2014-07-15	1,431	1,468	1,419	1,442	764,900	480.67
2014-07-14	1,406	1,432	1,401	1,429	386,300	476.33
2014-07-11	1,400	1,425	1,396	1,423	377,700	474.33
2014-07-10	1,450	1,459	1,423	1,423	611,900	474.33
2014-07-09	1,471	1,480	1,446	1,458	576,700	486
2014-07-08	1,461	1,500	1,446	1,486	678,700	495.33
2014-07-07	1,488	1,500	1,463	1,463	489,700	487.67
2014-07-04	1,482	1,492	1,465	1,491	562,300	497
2014-07-03	1,460	1,480	1,456	1,478	641,400	492.67
2014-07-02	1,450	1,475	1,444	1,445	534,400	481.67
2014-07-01	1,418	1,444	1,411	1,438	415,900	479.33
2014-06-30	1,428	1,432	1,410	1,420	278,600	473.33
2014-06-27	1,448	1,448	1,390	1,409	600,200	469.67
2014-06-26	1,444	1,482	1,441	1,462	946,400	487.33
2014-06-25	1,450	1,473	1,423	1,424	756,500	474.67
2014-06-24	1,430	1,456	1,419	1,451	976,900	483.67
2014-06-23	1,420	1,431	1,410	1,417	483,500	472.33
2014-06-20	1,409	1,418	1,398	1,410	633,800	470
2014-06-19	1,395	1,403	1,384	1,399	624,900	466.33
2014-06-18	1,382	1,405	1,371	1,399	457,600	466.33
2014-06-17	1,418	1,421	1,380	1,383	760,700	461
2014-06-16	1,401	1,435	1,395	1,414	1,041,200	471.33
2014-06-13	1,378	1,393	1,367	1,391	643,700	463.67
2014-06-12	1,355	1,399	1,352	1,386	426,000	462
2014-06-11	1,378	1,382	1,358	1,381	564,900	460.33
2014-06-10	1,406	1,415	1,385	1,386	570,500	462
2014-06-09	1,411	1,417	1,395	1,404	425,800	468
2014-06-06	1,390	1,405	1,377	1,400	529,600	466.67
2014-06-05	1,381	1,389	1,364	1,373	463,200	457.67
2014-06-04	1,382	1,390	1,355	1,381	764,000	460.33
2014-06-03	1,348	1,404	1,347	1,388	1,403,500	462.67
2014-06-02	1,330	1,337	1,292	1,325	1,235,400	441.67
2014-05-30	1,343	1,354	1,326	1,327	998,200	442.33
2014-05-29	1,355	1,371	1,346	1,353	763,600	451
2014-05-28	1,383	1,393	1,356	1,361	655,500	453.67
2014-05-27	1,365	1,389	1,362	1,368	887,800	456
2014-05-26	1,345	1,373	1,341	1,369	956,000	456.33
2014-05-23	1,320	1,350	1,317	1,332	1,038,700	444
2014-05-22	1,293	1,301	1,279	1,291	557,700	430.33
2014-05-21	1,250	1,290	1,244	1,285	886,700	428.33
2014-05-20	1,265	1,294	1,260	1,275	934,100	425
2014-05-19	1,297	1,303	1,241	1,245	728,100	415
2014-05-16	1,256	1,302	1,247	1,298	1,391,600	432.67
2014-05-15	1,248	1,285	1,222	1,283	1,738,300	427.67
2014-05-14	1,178	1,189	1,157	1,183	449,700	394.33
2014-05-13	1,173	1,188	1,154	1,162	449,000	387.33
2014-05-12	1,168	1,182	1,150	1,150	598,200	383.33
2014-05-09	1,175	1,193	1,163	1,179	505,700	393
2014-05-08	1,220	1,224	1,186	1,191	647,700	397
2014-05-07	1,235	1,238	1,213	1,218	759,500	406
2014-05-02	1,229	1,259	1,229	1,249	697,100	416.33
2014-05-01	1,176	1,227	1,176	1,225	456,000	408.33
2014-04-30	1,177	1,192	1,173	1,177	375,500	392.33
2014-04-28	1,200	1,200	1,171	1,176	312,600	392
2014-04-25	1,210	1,234	1,200	1,210	425,600	403.33
2014-04-24	1,220	1,223	1,192	1,203	349,300	401
2014-04-23	1,215	1,226	1,208	1,220	210,800	406.67
2014-04-22	1,225	1,227	1,195	1,195	384,400	398.33
2014-04-21	1,240	1,255	1,215	1,223	476,000	407.67
2014-04-18	1,225	1,241	1,221	1,233	392,200	411
2014-04-17	1,223	1,245	1,214	1,232	908,000	410.67
2014-04-16	1,175	1,212	1,173	1,208	478,500	402.67
2014-04-15	1,173	1,184	1,157	1,167	589,400	389
2014-04-14	1,184	1,190	1,154	1,155	742,700	385
2014-04-11	1,155	1,209	1,151	1,202	1,204,200	400.67
2014-04-10	1,182	1,195	1,171	1,185	966,900	395
2014-04-09	1,177	1,181	1,157	1,165	739,000	388.33
2014-04-08	1,234	1,239	1,189	1,192	924,500	397.33
2014-04-07	1,231	1,260	1,226	1,244	506,800	414.67
2014-04-04	1,275	1,276	1,241	1,258	1,268,100	419.33
2014-04-03	1,306	1,309	1,282	1,287	775,500	429
2014-04-02	1,308	1,329	1,288	1,305	1,269,700	435
2014-04-01	1,281	1,308	1,270	1,302	1,283,200	434
2014-03-31	1,288	1,299	1,238	1,276	1,180,000	425.33
2014-03-28	1,260	1,286	1,247	1,286	1,388,000	428.67
2014-03-27	1,249	1,279	1,201	1,278	1,748,500	426
2014-03-26	1,260	1,263	1,218	1,257	1,664,500	419
2014-03-25	1,305	1,318	1,251	1,281	1,271,000	427
2014-03-24	1,326	1,356	1,296	1,300	890,500	433.33
2014-03-20	1,369	1,384	1,329	1,329	591,000	443
2014-03-19	1,371	1,403	1,361	1,387	663,000	462.33
2014-03-18	1,376	1,379	1,349	1,355	410,500	451.67
2014-03-17	1,379	1,394	1,325	1,336	838,500	445.33
2014-03-14	1,386	1,439	1,376	1,384	1,213,500	461.33
2014-03-13	1,399	1,447	1,395	1,438	872,000	479.33
2014-03-12	1,447	1,447	1,401	1,402	905,500	467.33
2014-03-11	1,505	1,526	1,461	1,469	808,000	489.67
2014-03-10	1,447	1,507	1,447	1,501	1,297,000	500.33
2014-03-07	1,410	1,443	1,408	1,438	977,500	479.33
2014-03-06	1,389	1,402	1,368	1,397	507,000	465.67
2014-03-05	1,372	1,410	1,372	1,403	860,000	467.67
2014-03-04	1,340	1,353	1,325	1,351	275,000	450.33
2014-03-03	1,336	1,352	1,324	1,341	453,500	447
2014-02-28	1,375	1,375	1,347	1,363	369,000	454.33
2014-02-27	1,375	1,388	1,360	1,368	531,000	456
2014-02-26	1,394	1,406	1,375	1,378	709,000	459.33
2014-02-25	1,399	1,410	1,377	1,393	824,500	464.33
2014-02-24	1,379	1,409	1,373	1,388	870,000	462.67
2014-02-21	1,360	1,385	1,360	1,381	761,500	460.33
2014-02-20	1,381	1,422	1,351	1,359	1,254,000	453
2014-02-19	1,401	1,413	1,359	1,374	1,262,500	458
2014-02-18	1,354	1,434	1,350	1,416	2,064,000	472
2014-02-17	1,323	1,352	1,317	1,350	851,500	450
2014-02-14	1,320	1,349	1,295	1,320	1,092,000	440
2014-02-13	1,295	1,343	1,291	1,307	1,585,000	435.67
2014-02-12	1,260	1,264	1,238	1,259	379,500	419.67
2014-02-10	1,242	1,256	1,229	1,248	585,500	416
2014-02-07	1,206	1,217	1,187	1,213	481,000	404.33
2014-02-06	1,151	1,203	1,144	1,186	583,500	395.33
2014-02-05	1,140	1,172	1,140	1,153	550,500	384.33
2014-02-04	1,128	1,159	1,116	1,125	694,000	375
2014-02-03	1,203	1,215	1,182	1,183	466,000	394.33
2014-01-31	1,235	1,253	1,220	1,232	425,500	410.67
2014-01-30	1,231	1,246	1,231	1,245	427,000	415
2014-01-29	1,254	1,289	1,254	1,288	359,000	429.33
2014-01-28	1,230	1,260	1,230	1,231	327,500	410.33
2014-01-27	1,218	1,271	1,218	1,236	568,500	412
2014-01-24	1,261	1,277	1,240	1,274	527,500	424.67
2014-01-23	1,317	1,319	1,291	1,291	461,500	430.33
2014-01-22	1,299	1,313	1,291	1,311	310,500	437
2014-01-21	1,333	1,333	1,294	1,299	401,500	433
2014-01-20	1,302	1,335	1,286	1,331	620,500	443.67
2014-01-17	1,300	1,309	1,287	1,294	480,500	431.33
2014-01-16	1,327	1,329	1,295	1,300	488,500	433.33
2014-01-15	1,282	1,311	1,261	1,310	867,000	436.67
2014-01-14	1,294	1,294	1,267	1,271	596,500	423.67
2014-01-10	1,321	1,330	1,312	1,324	425,500	441.33
2014-01-09	1,337	1,344	1,310	1,322	492,000	440.67
2014-01-08	1,325	1,344	1,325	1,344	347,500	448
2014-01-07	1,326	1,336	1,307	1,312	380,500	437.33
2014-01-06	1,347	1,349	1,325	1,330	446,000	443.33

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 [2014年度]

6383 (株)ダイフクの時系列データ [2014年度]