6383 (株)ダイフクの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,450	2,507	2,440	2,493	956,400	831
2016-12-29	2,421	2,480	2,420	2,472	1,563,800	824
2016-12-28	2,380	2,414	2,375	2,407	581,800	802.33
2016-12-27	2,327	2,392	2,327	2,382	755,900	794
2016-12-26	2,329	2,345	2,320	2,327	385,700	775.67
2016-12-22	2,315	2,326	2,295	2,318	558,100	772.67
2016-12-21	2,354	2,364	2,327	2,332	452,900	777.33
2016-12-20	2,341	2,346	2,315	2,345	534,800	781.67
2016-12-19	2,342	2,346	2,318	2,341	711,500	780.33
2016-12-16	2,398	2,405	2,336	2,350	1,629,400	783.33
2016-12-15	2,376	2,406	2,367	2,394	594,200	798
2016-12-14	2,390	2,390	2,358	2,375	850,500	791.67
2016-12-13	2,374	2,408	2,351	2,403	759,200	801
2016-12-12	2,386	2,415	2,366	2,407	1,086,500	802.33
2016-12-09	2,350	2,386	2,335	2,373	1,227,300	791
2016-12-08	2,331	2,342	2,305	2,342	701,600	780.67
2016-12-07	2,256	2,334	2,256	2,334	964,700	778
2016-12-06	2,284	2,300	2,277	2,293	857,500	764.33
2016-12-05	2,260	2,267	2,243	2,255	627,100	751.67
2016-12-02	2,264	2,298	2,251	2,259	757,600	753
2016-12-01	2,260	2,309	2,254	2,266	1,387,800	755.33
2016-11-30	2,200	2,218	2,195	2,210	515,300	736.67
2016-11-29	2,201	2,221	2,185	2,208	428,600	736
2016-11-28	2,220	2,232	2,178	2,212	746,600	737.33
2016-11-25	2,199	2,210	2,166	2,188	669,000	729.33
2016-11-24	2,200	2,200	2,172	2,196	716,900	732
2016-11-22	2,166	2,181	2,143	2,164	995,100	721.33
2016-11-21	2,180	2,206	2,166	2,188	896,000	729.33
2016-11-18	2,129	2,179	2,129	2,175	921,400	725
2016-11-17	2,090	2,126	2,083	2,124	1,458,600	708
2016-11-16	2,125	2,154	2,109	2,137	1,285,900	712.33
2016-11-15	2,185	2,198	2,094	2,112	1,472,900	704
2016-11-14	2,074	2,194	2,065	2,188	1,683,500	729.33
2016-11-11	2,080	2,120	2,000	2,074	2,605,700	691.33
2016-11-10	1,930	1,950	1,901	1,921	956,500	640.33
2016-11-09	1,917	1,932	1,781	1,815	1,074,100	605
2016-11-08	1,920	1,937	1,906	1,918	563,300	639.33
2016-11-07	1,902	1,923	1,901	1,912	828,600	637.33
2016-11-04	1,893	1,893	1,860	1,872	669,000	624
2016-11-02	1,909	1,925	1,904	1,915	1,007,000	638.33
2016-11-01	1,905	1,926	1,899	1,924	626,500	641.33
2016-10-31	1,908	1,919	1,892	1,902	712,900	634
2016-10-28	1,893	1,920	1,893	1,918	1,142,800	639.33
2016-10-27	1,874	1,890	1,857	1,881	520,000	627
2016-10-26	1,842	1,886	1,837	1,874	853,700	624.67
2016-10-25	1,860	1,868	1,849	1,854	423,300	618
2016-10-24	1,862	1,873	1,843	1,853	696,800	617.67
2016-10-21	1,843	1,863	1,834	1,848	937,700	616
2016-10-20	1,816	1,864	1,803	1,862	1,701,800	620.67
2016-10-19	1,803	1,804	1,774	1,787	973,800	595.67
2016-10-17	1,773	1,786	1,764	1,782	681,700	594
2016-10-13	1,776	1,790	1,751	1,765	2,099,400	588.33
2016-10-12	1,837	1,858	1,834	1,840	851,600	613.33
2016-10-11	1,870	1,875	1,842	1,859	634,900	619.67
2016-10-07	1,900	1,911	1,860	1,874	921,800	624.67
2016-10-06	1,909	1,919	1,868	1,886	860,500	628.67
2016-10-05	1,870	1,890	1,864	1,888	784,400	629.33
2016-10-04	1,853	1,856	1,836	1,845	424,500	615
2016-10-03	1,858	1,860	1,822	1,834	558,900	611.33
2016-09-30	1,822	1,846	1,807	1,838	561,800	612.67
2016-09-29	1,901	1,905	1,856	1,861	1,002,300	620.33
2016-09-28	1,866	1,890	1,860	1,883	1,203,700	627.67
2016-09-27	1,802	1,863	1,791	1,863	751,200	621
2016-09-26	1,822	1,839	1,813	1,823	686,200	607.67
2016-09-23	1,790	1,829	1,779	1,822	1,055,400	607.33
2016-09-21	1,732	1,772	1,722	1,771	1,053,400	590.33
2016-09-20	1,725	1,754	1,723	1,742	927,300	580.67
2016-09-16	1,740	1,778	1,739	1,751	2,468,500	583.67
2016-09-15	1,731	1,741	1,703	1,713	1,038,800	571
2016-09-14	1,746	1,762	1,731	1,758	562,700	586
2016-09-13	1,775	1,783	1,747	1,762	572,700	587.33
2016-09-12	1,770	1,783	1,751	1,757	979,800	585.67
2016-09-09	1,800	1,826	1,788	1,815	968,000	605
2016-09-08	1,783	1,799	1,769	1,794	818,400	598
2016-09-07	1,731	1,769	1,718	1,766	623,900	588.67
2016-09-06	1,747	1,773	1,734	1,755	911,400	585
2016-09-05	1,813	1,813	1,758	1,761	942,500	587
2016-09-02	1,792	1,823	1,780	1,787	687,800	595.67
2016-09-01	1,791	1,808	1,766	1,800	989,800	600
2016-08-31	1,790	1,800	1,765	1,793	1,686,000	597.67
2016-08-30	1,763	1,784	1,755	1,755	1,757,600	585
2016-08-29	1,749	1,779	1,731	1,772	1,026,700	590.67
2016-08-26	1,756	1,756	1,709	1,709	1,176,000	569.67
2016-08-25	1,767	1,797	1,761	1,761	945,900	587
2016-08-24	1,756	1,777	1,749	1,772	696,400	590.67
2016-08-23	1,743	1,772	1,728	1,730	1,198,300	576.67
2016-08-22	1,747	1,797	1,740	1,761	1,709,800	587
2016-08-19	1,689	1,765	1,674	1,726	2,181,000	575.33
2016-08-18	1,710	1,715	1,652	1,676	1,455,700	558.67
2016-08-17	1,729	1,734	1,683	1,727	1,942,100	575.67
2016-08-16	1,798	1,798	1,744	1,745	1,153,000	581.67
2016-08-15	1,804	1,820	1,757	1,777	2,020,000	592.33
2016-08-12	1,830	1,860	1,751	1,841	3,429,400	613.67
2016-08-10	1,717	1,825	1,677	1,721	4,201,000	573.67
2016-08-09	2,012	2,060	2,010	2,057	729,800	685.67
2016-08-08	2,020	2,029	1,957	2,006	1,231,600	668.67
2016-08-05	2,032	2,032	1,965	1,981	928,100	660.33
2016-08-04	2,055	2,059	1,996	2,032	1,091,000	677.33
2016-08-03	2,081	2,102	2,055	2,056	670,500	685.33
2016-08-02	2,118	2,141	2,102	2,126	370,100	708.67
2016-08-01	2,128	2,153	2,110	2,136	641,900	712
2016-07-29	2,111	2,174	2,088	2,172	1,502,000	724
2016-07-28	2,071	2,131	2,058	2,094	990,500	698
2016-07-27	2,080	2,104	2,063	2,091	591,200	697
2016-07-26	2,080	2,080	2,032	2,042	460,300	680.67
2016-07-25	2,070	2,113	2,060	2,089	840,600	696.33
2016-07-22	2,052	2,076	2,045	2,060	358,600	686.67
2016-07-21	2,081	2,116	2,065	2,085	879,600	695
2016-07-20	2,025	2,066	2,025	2,063	506,000	687.67
2016-07-19	1,986	2,057	1,983	2,050	1,098,400	683.33
2016-07-15	1,994	2,011	1,964	1,967	852,000	655.67
2016-07-14	1,930	1,977	1,921	1,973	538,000	657.67
2016-07-13	1,948	1,983	1,931	1,940	660,800	646.67
2016-07-12	1,907	1,935	1,904	1,907	712,100	635.67
2016-07-11	1,839	1,880	1,835	1,870	596,200	623.33
2016-07-08	1,836	1,839	1,782	1,782	507,400	594
2016-07-07	1,825	1,849	1,820	1,836	460,700	612
2016-07-06	1,796	1,831	1,791	1,831	697,300	610.33
2016-07-05	1,818	1,851	1,804	1,847	387,700	615.67
2016-07-04	1,814	1,852	1,810	1,849	588,200	616.33
2016-07-01	1,839	1,872	1,832	1,841	746,400	613.67
2016-06-30	1,792	1,838	1,785	1,818	1,130,300	606
2016-06-29	1,748	1,778	1,717	1,761	721,600	587
2016-06-28	1,655	1,720	1,620	1,712	1,165,200	570.67
2016-06-27	1,726	1,736	1,672	1,694	824,300	564.67
2016-06-24	1,870	1,884	1,689	1,703	730,000	567.67
2016-06-23	1,825	1,853	1,825	1,848	365,400	616
2016-06-22	1,850	1,850	1,819	1,837	500,700	612.33
2016-06-21	1,850	1,870	1,822	1,863	709,800	621
2016-06-20	1,848	1,893	1,843	1,883	683,300	627.67
2016-06-17	1,833	1,849	1,804	1,811	430,000	603.67
2016-06-16	1,858	1,860	1,794	1,799	615,500	599.67
2016-06-15	1,905	1,905	1,852	1,869	684,900	623
2016-06-14	1,928	1,953	1,886	1,900	635,000	633.33
2016-06-13	1,961	1,977	1,935	1,935	432,200	645
2016-06-10	2,009	2,017	1,992	2,011	682,300	670.33
2016-06-09	1,989	2,019	1,984	2,009	578,000	669.67
2016-06-08	1,960	2,000	1,950	2,000	586,000	666.67
2016-06-07	1,937	1,952	1,922	1,943	466,400	647.67
2016-06-06	1,898	1,927	1,879	1,925	473,500	641.67
2016-06-03	1,907	1,945	1,907	1,930	527,600	643.33
2016-06-02	1,954	1,969	1,894	1,897	891,600	632.33
2016-06-01	1,945	1,988	1,941	1,950	918,100	650
2016-05-31	1,915	1,928	1,895	1,921	760,200	640.33
2016-05-30	1,908	1,915	1,892	1,902	519,800	634
2016-05-27	1,914	1,923	1,899	1,906	322,500	635.33
2016-05-26	1,930	1,935	1,894	1,901	549,200	633.67
2016-05-25	1,957	1,960	1,909	1,918	493,200	639.33
2016-05-24	1,932	1,933	1,868	1,926	643,600	642
2016-05-23	1,933	1,957	1,921	1,952	501,200	650.67
2016-05-20	1,947	1,971	1,929	1,966	803,400	655.33
2016-05-19	1,926	1,963	1,923	1,954	816,900	651.33
2016-05-18	1,954	1,972	1,924	1,966	953,900	655.33
2016-05-17	1,952	2,013	1,952	1,994	1,234,600	664.67
2016-05-16	1,872	1,934	1,872	1,914	1,231,100	638
2016-05-13	1,872	1,908	1,825	1,893	2,111,600	631
2016-05-12	1,962	1,991	1,941	1,988	818,200	662.67
2016-05-11	2,023	2,042	1,976	1,981	729,500	660.33
2016-05-10	1,927	1,980	1,917	1,975	534,600	658.33
2016-05-09	1,935	1,967	1,924	1,937	635,000	645.67
2016-05-06	1,930	1,934	1,889	1,912	443,600	637.33
2016-05-02	1,918	1,942	1,877	1,902	580,100	634
2016-04-28	2,035	2,043	1,974	1,994	1,015,500	664.67
2016-04-27	2,026	2,032	1,991	2,000	546,700	666.67
2016-04-26	2,013	2,034	1,997	2,014	383,300	671.33
2016-04-25	2,003	2,037	1,974	2,027	545,200	675.67
2016-04-22	1,988	2,022	1,965	2,019	632,500	673
2016-04-21	2,020	2,027	2,001	2,017	391,400	672.33
2016-04-20	2,027	2,035	1,983	1,989	500,200	663
2016-04-19	1,991	2,014	1,977	2,009	452,000	669.67
2016-04-18	1,911	1,953	1,909	1,937	415,400	645.67
2016-04-15	1,998	2,038	1,981	1,995	673,600	665
2016-04-14	2,011	2,038	2,005	2,037	1,059,700	679
2016-04-13	1,923	1,986	1,910	1,976	956,300	658.67
2016-04-12	1,871	1,914	1,871	1,893	452,800	631
2016-04-11	1,866	1,890	1,840	1,886	451,300	628.67
2016-04-08	1,825	1,906	1,814	1,877	728,700	625.67
2016-04-07	1,821	1,873	1,811	1,865	763,300	621.67
2016-04-06	1,784	1,823	1,773	1,810	608,800	603.33
2016-04-05	1,850	1,869	1,805	1,807	461,800	602.33
2016-04-04	1,874	1,886	1,844	1,876	709,700	625.33
2016-04-01	1,922	1,948	1,851	1,870	853,000	623.33
2016-03-31	1,944	1,961	1,896	1,897	443,900	632.33
2016-03-30	1,946	1,961	1,927	1,928	567,100	642.67
2016-03-29	1,920	1,953	1,907	1,945	621,200	648.33
2016-03-28	1,928	1,943	1,913	1,943	517,800	647.67
2016-03-25	1,910	1,926	1,907	1,917	436,800	639
2016-03-24	1,901	1,916	1,883	1,906	565,100	635.33
2016-03-23	1,910	1,931	1,892	1,917	755,300	639
2016-03-22	1,867	1,909	1,865	1,909	991,100	636.33
2016-03-18	1,850	1,856	1,827	1,844	933,400	614.67
2016-03-17	1,825	1,872	1,822	1,838	1,074,400	612.67
2016-03-16	1,794	1,824	1,764	1,811	668,600	603.67
2016-03-15	1,813	1,845	1,806	1,815	880,400	605
2016-03-14	1,800	1,819	1,778	1,808	850,600	602.67
2016-03-11	1,758	1,793	1,727	1,786	1,194,300	595.33
2016-03-10	1,813	1,821	1,775	1,798	896,100	599.33
2016-03-09	1,800	1,800	1,753	1,792	531,600	597.33
2016-03-08	1,857	1,878	1,791	1,816	478,000	605.33
2016-03-07	1,881	1,889	1,850	1,857	427,000	619
2016-03-04	1,862	1,875	1,848	1,874	619,100	624.67
2016-03-03	1,795	1,868	1,791	1,861	909,900	620.33
2016-03-02	1,840	1,847	1,801	1,835	1,082,200	611.67
2016-03-01	1,781	1,808	1,763	1,800	499,100	600
2016-02-29	1,851	1,876	1,784	1,784	713,500	594.67
2016-02-26	1,797	1,828	1,783	1,816	579,100	605.33
2016-02-25	1,774	1,815	1,770	1,806	886,900	602
2016-02-24	1,730	1,765	1,712	1,758	795,800	586
2016-02-23	1,783	1,814	1,746	1,758	681,600	586
2016-02-22	1,747	1,771	1,715	1,754	999,100	584.67
2016-02-19	1,777	1,781	1,738	1,768	890,100	589.33
2016-02-18	1,866	1,886	1,809	1,817	1,083,500	605.67
2016-02-17	1,826	1,872	1,776	1,800	838,200	600
2016-02-16	1,828	1,877	1,801	1,837	949,800	612.33
2016-02-15	1,810	1,892	1,756	1,873	1,520,800	624.33
2016-02-12	1,630	1,726	1,596	1,681	2,070,200	560.33
2016-02-10	1,725	1,733	1,641	1,672	1,318,800	557.33
2016-02-09	1,775	1,778	1,676	1,717	1,616,200	572.33
2016-02-08	1,821	1,875	1,810	1,868	826,800	622.67
2016-02-05	1,860	1,872	1,831	1,867	770,200	622.33
2016-02-04	1,911	1,927	1,873	1,888	711,300	629.33
2016-02-03	1,952	1,955	1,883	1,902	847,500	634
2016-02-02	2,026	2,054	2,001	2,008	921,000	669.33
2016-02-01	2,050	2,092	2,018	2,089	1,095,600	696.33
2016-01-29	1,939	1,989	1,891	1,984	1,531,000	661.33
2016-01-28	1,886	1,912	1,873	1,897	831,700	632.33
2016-01-27	1,896	1,913	1,876	1,912	846,500	637.33
2016-01-26	1,829	1,881	1,828	1,845	721,500	615
2016-01-25	1,866	1,903	1,852	1,880	751,100	626.67
2016-01-22	1,825	1,859	1,789	1,854	1,120,000	618
2016-01-21	1,797	1,855	1,761	1,762	901,000	587.33
2016-01-20	1,893	1,899	1,803	1,805	666,300	601.67
2016-01-19	1,865	1,902	1,852	1,892	589,600	630.67
2016-01-18	1,869	1,891	1,834	1,878	998,600	626
2016-01-15	1,940	1,959	1,911	1,921	1,291,100	640.33
2016-01-14	1,899	1,899	1,847	1,887	810,900	629
2016-01-13	1,885	1,968	1,873	1,962	1,114,800	654
2016-01-12	1,891	1,909	1,826	1,830	943,900	610
2016-01-08	1,934	1,960	1,914	1,922	846,600	640.67
2016-01-07	1,995	2,002	1,940	1,944	881,900	648
2016-01-06	1,996	2,018	1,967	1,985	1,042,100	661.67
2016-01-05	2,010	2,039	1,979	1,982	1,388,500	660.67
2016-01-04	2,100	2,115	2,011	2,020	987,300	673.33

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 [2016年度]

6383 (株)ダイフクの時系列データ [2016年度]