6383 (株)ダイフクの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,710	6,710	6,590	6,660	440,800	2,220
2019-12-27	6,770	6,770	6,680	6,710	441,500	2,236.67
2019-12-26	6,710	6,750	6,670	6,700	558,600	2,233.33
2019-12-25	6,600	6,740	6,590	6,710	568,700	2,236.67
2019-12-24	6,550	6,680	6,500	6,630	609,400	2,210
2019-12-23	6,550	6,560	6,460	6,500	457,200	2,166.67
2019-12-20	6,550	6,580	6,460	6,480	1,048,200	2,160
2019-12-19	6,530	6,690	6,470	6,650	1,840,600	2,216.67
2019-12-18	6,660	6,670	6,480	6,520	787,800	2,173.33
2019-12-17	6,680	6,690	6,580	6,660	621,600	2,220
2019-12-16	6,590	6,730	6,570	6,680	611,400	2,226.67
2019-12-13	6,640	6,690	6,610	6,660	886,500	2,220
2019-12-12	6,560	6,560	6,470	6,470	438,700	2,156.67
2019-12-11	6,590	6,590	6,480	6,510	454,600	2,170
2019-12-10	6,550	6,630	6,520	6,590	338,100	2,196.67
2019-12-09	6,670	6,690	6,570	6,630	384,800	2,210
2019-12-06	6,620	6,650	6,580	6,600	412,700	2,200
2019-12-05	6,590	6,650	6,510	6,620	632,300	2,206.67
2019-12-04	6,530	6,550	6,480	6,530	544,600	2,176.67
2019-12-03	6,510	6,630	6,460	6,620	734,500	2,206.67
2019-12-02	6,430	6,620	6,420	6,590	1,144,600	2,196.67
2019-11-29	6,400	6,420	6,340	6,370	607,200	2,123.33
2019-11-28	6,350	6,410	6,320	6,380	674,100	2,126.67
2019-11-27	6,390	6,440	6,360	6,380	537,000	2,126.67
2019-11-26	6,380	6,460	6,290	6,370	1,285,100	2,123.33
2019-11-25	6,160	6,290	6,160	6,280	529,500	2,093.33
2019-11-22	6,070	6,220	6,070	6,140	734,700	2,046.67
2019-11-21	6,070	6,110	5,960	6,010	721,300	2,003.33
2019-11-20	6,150	6,200	6,090	6,140	456,000	2,046.67
2019-11-19	6,280	6,290	6,170	6,200	385,400	2,066.67
2019-11-18	6,220	6,320	6,200	6,270	588,000	2,090
2019-11-15	6,160	6,270	6,110	6,230	609,500	2,076.67
2019-11-14	6,290	6,310	6,160	6,200	949,000	2,066.67
2019-11-13	6,200	6,300	6,160	6,240	1,134,000	2,080
2019-11-12	6,100	6,320	6,090	6,280	2,803,900	2,093.33
2019-11-11	5,970	6,020	5,810	6,000	1,462,500	2,000
2019-11-08	6,070	6,070	5,980	6,010	844,500	2,003.33
2019-11-07	5,970	6,020	5,970	6,020	586,000	2,006.67
2019-11-06	6,080	6,130	5,970	6,000	856,300	2,000
2019-11-05	5,990	6,060	5,970	6,010	1,316,300	2,003.33
2019-11-01	5,670	5,810	5,660	5,790	425,100	1,930
2019-10-31	5,800	5,820	5,730	5,810	603,700	1,936.67
2019-10-30	5,910	5,910	5,770	5,790	956,200	1,930
2019-10-29	5,900	5,910	5,800	5,900	764,800	1,966.67
2019-10-28	5,960	5,980	5,850	5,870	827,200	1,956.67
2019-10-25	5,760	5,870	5,740	5,860	734,400	1,953.33
2019-10-24	5,710	5,740	5,660	5,710	592,300	1,903.33
2019-10-23	5,550	5,770	5,550	5,710	1,073,600	1,903.33
2019-10-21	5,880	5,890	5,800	5,840	379,400	1,946.67
2019-10-18	5,880	5,930	5,860	5,880	586,900	1,960
2019-10-17	5,790	5,860	5,770	5,820	391,400	1,940
2019-10-16	5,840	5,910	5,820	5,840	730,500	1,946.67
2019-10-15	5,770	5,820	5,730	5,750	848,800	1,916.67
2019-10-11	5,610	5,620	5,500	5,590	682,400	1,863.33
2019-10-10	5,580	5,590	5,480	5,590	700,900	1,863.33
2019-10-09	5,610	5,640	5,550	5,620	533,600	1,873.33
2019-10-08	5,570	5,700	5,560	5,680	709,900	1,893.33
2019-10-07	5,580	5,690	5,570	5,600	660,600	1,866.67
2019-10-04	5,450	5,600	5,430	5,560	716,600	1,853.33
2019-10-03	5,380	5,480	5,360	5,480	645,900	1,826.67
2019-10-02	5,530	5,560	5,480	5,550	410,100	1,850
2019-10-01	5,600	5,640	5,590	5,620	394,300	1,873.33
2019-09-30	5,530	5,650	5,520	5,570	761,800	1,856.67
2019-09-27	5,480	5,530	5,440	5,530	856,600	1,843.33
2019-09-26	5,590	5,590	5,400	5,420	851,500	1,806.67
2019-09-25	5,490	5,510	5,340	5,420	949,300	1,806.67
2019-09-24	5,620	5,660	5,520	5,540	824,500	1,846.67
2019-09-20	5,650	5,660	5,590	5,660	792,000	1,886.67
2019-09-19	5,610	5,670	5,610	5,650	707,400	1,883.33
2019-09-18	5,570	5,680	5,560	5,620	871,500	1,873.33
2019-09-17	5,510	5,570	5,460	5,530	552,100	1,843.33
2019-09-13	5,480	5,510	5,410	5,490	817,000	1,830
2019-09-12	5,410	5,460	5,380	5,420	757,700	1,806.67
2019-09-11	5,350	5,410	5,320	5,340	848,600	1,780
2019-09-10	5,240	5,290	5,210	5,270	750,000	1,756.67
2019-09-09	5,100	5,180	5,100	5,170	396,800	1,723.33
2019-09-06	5,180	5,220	5,110	5,140	607,800	1,713.33
2019-09-05	4,995	5,170	4,980	5,080	1,418,300	1,693.33
2019-09-04	4,950	4,950	4,840	4,875	825,300	1,625
2019-09-03	4,985	5,010	4,980	4,995	487,100	1,665
2019-09-02	5,030	5,040	4,965	5,000	478,200	1,666.67
2019-08-30	5,000	5,030	4,975	5,020	490,000	1,673.33
2019-08-29	4,940	4,975	4,915	4,950	444,300	1,650
2019-08-28	4,935	4,985	4,930	4,955	671,500	1,651.67
2019-08-27	4,925	4,995	4,910	4,940	496,600	1,646.67
2019-08-26	4,820	4,880	4,805	4,870	748,400	1,623.33
2019-08-23	5,040	5,050	4,990	4,995	364,200	1,665
2019-08-22	5,040	5,070	4,970	5,030	620,300	1,676.67
2019-08-21	4,975	5,050	4,930	5,030	941,900	1,676.67
2019-08-20	4,860	5,040	4,860	5,020	1,560,500	1,673.33
2019-08-19	4,745	4,865	4,740	4,795	1,089,800	1,598.33
2019-08-16	4,630	4,700	4,560	4,675	879,800	1,558.33
2019-08-15	4,615	4,715	4,560	4,660	1,041,100	1,553.33
2019-08-14	4,940	4,975	4,655	4,710	1,661,000	1,570
2019-08-13	4,815	4,815	4,615	4,800	2,188,900	1,600
2019-08-09	4,900	5,130	4,880	4,925	2,480,300	1,641.67
2019-08-08	5,240	5,280	5,190	5,210	598,600	1,736.67
2019-08-07	5,250	5,330	5,210	5,260	818,200	1,753.33
2019-08-06	4,950	5,250	4,910	5,240	1,144,500	1,746.67
2019-08-05	5,290	5,310	5,130	5,250	1,224,700	1,750
2019-08-02	5,540	5,540	5,350	5,390	1,735,000	1,796.67
2019-08-01	5,510	5,750	5,490	5,710	1,778,400	1,903.33
2019-07-31	6,060	6,070	5,950	6,010	549,400	2,003.33
2019-07-30	6,070	6,170	6,070	6,100	479,200	2,033.33
2019-07-29	6,170	6,190	6,080	6,100	405,700	2,033.33
2019-07-26	6,150	6,160	6,080	6,130	625,600	2,043.33
2019-07-25	6,000	6,160	5,990	6,150	783,700	2,050
2019-07-24	5,970	5,980	5,900	5,940	881,500	1,980
2019-07-23	5,840	5,960	5,840	5,910	613,500	1,970
2019-07-22	5,900	5,910	5,850	5,860	407,000	1,953.33
2019-07-19	5,790	5,950	5,790	5,940	632,400	1,980
2019-07-18	5,820	5,850	5,740	5,760	619,800	1,920
2019-07-17	5,840	5,910	5,820	5,880	542,500	1,960
2019-07-16	5,830	5,890	5,820	5,850	519,600	1,950
2019-07-12	5,960	5,970	5,840	5,870	766,100	1,956.67
2019-07-11	5,920	5,950	5,840	5,910	642,500	1,970
2019-07-10	5,970	5,990	5,920	5,950	507,400	1,983.33
2019-07-09	6,070	6,080	5,960	5,990	499,500	1,996.67
2019-07-08	6,080	6,110	6,000	6,080	486,800	2,026.67
2019-07-05	6,110	6,160	6,090	6,160	458,300	2,053.33
2019-07-04	6,140	6,140	6,090	6,140	403,000	2,046.67
2019-07-03	6,230	6,230	6,080	6,120	753,600	2,040
2019-07-02	6,240	6,300	6,200	6,280	1,230,200	2,093.33
2019-07-01	6,230	6,270	6,130	6,180	817,200	2,060
2019-06-28	6,030	6,070	5,950	6,050	833,600	2,016.67
2019-06-27	6,030	6,120	6,030	6,090	917,700	2,030
2019-06-26	5,920	5,960	5,880	5,940	634,200	1,980
2019-06-25	5,880	6,080	5,870	5,970	1,106,300	1,990
2019-06-24	5,860	5,920	5,810	5,900	580,100	1,966.67
2019-06-21	6,000	6,050	5,830	5,850	1,365,300	1,950
2019-06-20	5,930	5,950	5,780	5,930	784,200	1,976.67
2019-06-19	5,850	5,900	5,810	5,890	834,700	1,963.33
2019-06-18	5,690	5,760	5,600	5,630	802,100	1,876.67
2019-06-17	5,780	5,780	5,680	5,760	641,500	1,920
2019-06-14	5,750	5,840	5,730	5,810	652,300	1,936.67
2019-06-13	5,720	5,770	5,650	5,750	942,300	1,916.67
2019-06-12	5,920	6,000	5,880	5,880	915,200	1,960
2019-06-11	5,850	5,920	5,810	5,890	831,700	1,963.33
2019-06-10	5,800	5,830	5,720	5,810	1,010,600	1,936.67
2019-06-07	5,690	5,700	5,540	5,670	896,700	1,890
2019-06-06	5,670	5,690	5,550	5,550	1,011,600	1,850
2019-06-05	5,550	5,650	5,510	5,610	1,252,100	1,870
2019-06-04	5,240	5,400	5,210	5,390	907,800	1,796.67
2019-06-03	5,310	5,330	5,210	5,290	985,300	1,763.33
2019-05-31	5,500	5,530	5,430	5,470	1,157,100	1,823.33
2019-05-30	5,410	5,520	5,400	5,510	1,133,900	1,836.67
2019-05-29	5,420	5,490	5,350	5,410	1,289,700	1,803.33
2019-05-28	5,330	5,420	5,310	5,420	958,700	1,806.67
2019-05-27	5,300	5,330	5,260	5,300	558,500	1,766.67
2019-05-24	5,230	5,390	5,230	5,330	1,360,400	1,776.67
2019-05-23	5,410	5,440	5,280	5,330	1,184,800	1,776.67
2019-05-22	5,560	5,580	5,430	5,480	1,235,700	1,826.67
2019-05-21	5,480	5,510	5,270	5,410	2,082,300	1,803.33
2019-05-20	5,810	5,810	5,460	5,490	1,612,300	1,830
2019-05-17	5,850	5,850	5,760	5,820	1,231,400	1,940
2019-05-16	5,840	5,840	5,690	5,750	1,138,400	1,916.67
2019-05-15	5,860	5,870	5,540	5,780	2,039,800	1,926.67
2019-05-14	5,760	5,930	5,700	5,890	1,825,700	1,963.33
2019-05-13	6,040	6,100	5,980	6,050	1,448,300	2,016.67
2019-05-10	6,230	6,400	6,210	6,340	1,049,400	2,113.33
2019-05-09	6,330	6,420	6,280	6,280	989,500	2,093.33
2019-05-08	6,260	6,420	6,180	6,360	1,400,400	2,120
2019-05-07	6,530	6,580	6,380	6,420	1,614,600	2,140
2019-04-26	6,710	6,790	6,630	6,780	776,900	2,260
2019-04-25	6,730	6,840	6,640	6,770	1,054,700	2,256.67
2019-04-24	6,770	6,890	6,770	6,810	885,500	2,270
2019-04-23	6,730	6,830	6,670	6,820	1,234,400	2,273.33
2019-04-22	6,780	6,790	6,690	6,700	573,700	2,233.33
2019-04-19	6,790	6,800	6,710	6,790	737,000	2,263.33
2019-04-18	6,830	6,850	6,680	6,720	1,049,700	2,240
2019-04-17	6,730	6,820	6,700	6,800	1,322,800	2,266.67
2019-04-16	6,590	6,670	6,560	6,670	1,049,500	2,223.33
2019-04-15	6,430	6,570	6,390	6,560	1,352,100	2,186.67
2019-04-12	6,340	6,350	6,220	6,330	929,600	2,110
2019-04-11	6,270	6,330	6,250	6,260	975,500	2,086.67
2019-04-10	6,250	6,350	6,210	6,320	951,700	2,106.67
2019-04-09	6,330	6,400	6,300	6,350	923,700	2,116.67
2019-04-08	6,490	6,500	6,310	6,350	1,065,000	2,116.67
2019-04-05	6,350	6,490	6,340	6,430	1,108,500	2,143.33
2019-04-04	6,430	6,500	6,310	6,320	1,485,700	2,106.67
2019-04-03	6,020	6,300	6,020	6,260	2,372,000	2,086.67
2019-04-02	5,940	6,040	5,920	5,960	1,396,100	1,986.67
2019-04-01	5,840	5,950	5,800	5,840	1,200,600	1,946.67
2019-03-29	5,760	5,770	5,700	5,760	612,000	1,920
2019-03-28	5,630	5,750	5,610	5,740	847,700	1,913.33
2019-03-27	5,710	5,720	5,600	5,710	891,200	1,903.33
2019-03-26	5,730	5,740	5,610	5,730	1,003,600	1,910
2019-03-25	5,640	5,680	5,540	5,640	1,142,400	1,880
2019-03-22	5,790	5,930	5,760	5,880	1,504,500	1,960
2019-03-20	5,610	5,700	5,570	5,700	571,500	1,900
2019-03-19	5,590	5,690	5,520	5,670	802,100	1,890
2019-03-18	5,630	5,640	5,530	5,620	559,200	1,873.33
2019-03-15	5,440	5,570	5,440	5,570	978,800	1,856.67
2019-03-14	5,550	5,610	5,440	5,440	953,100	1,813.33
2019-03-13	5,420	5,550	5,410	5,460	1,069,200	1,820
2019-03-12	5,370	5,520	5,360	5,470	1,076,000	1,823.33
2019-03-11	5,180	5,270	5,080	5,230	719,500	1,743.33
2019-03-08	5,250	5,290	5,160	5,230	1,053,900	1,743.33
2019-03-07	5,410	5,410	5,300	5,350	982,600	1,783.33
2019-03-06	5,420	5,520	5,390	5,480	878,900	1,826.67
2019-03-05	5,450	5,510	5,380	5,410	878,700	1,803.33
2019-03-04	5,610	5,660	5,530	5,550	950,700	1,850
2019-03-01	5,480	5,620	5,480	5,560	800,800	1,853.33
2019-02-28	5,510	5,560	5,450	5,460	895,300	1,820
2019-02-27	5,710	5,720	5,510	5,530	1,234,900	1,843.33
2019-02-26	5,790	5,840	5,690	5,760	710,400	1,920
2019-02-25	5,740	5,820	5,720	5,760	607,200	1,920
2019-02-22	5,540	5,670	5,500	5,650	501,300	1,883.33
2019-02-21	5,680	5,700	5,490	5,610	762,200	1,870
2019-02-20	5,650	5,680	5,590	5,640	759,200	1,880
2019-02-19	5,740	5,790	5,630	5,670	854,500	1,890
2019-02-18	5,900	5,900	5,760	5,790	1,034,100	1,930
2019-02-15	5,730	5,760	5,650	5,710	613,100	1,903.33
2019-02-14	5,840	5,880	5,770	5,790	790,800	1,930
2019-02-13	5,690	5,920	5,670	5,860	1,676,200	1,953.33
2019-02-12	5,560	5,720	5,500	5,600	1,583,600	1,866.67
2019-02-08	5,460	5,510	5,310	5,340	1,001,200	1,780
2019-02-07	5,610	5,680	5,530	5,580	675,300	1,860
2019-02-06	5,670	5,700	5,600	5,640	678,900	1,880
2019-02-05	5,640	5,720	5,620	5,680	920,400	1,893.33
2019-02-04	5,470	5,590	5,450	5,570	591,200	1,856.67
2019-02-01	5,440	5,540	5,420	5,440	813,300	1,813.33
2019-01-31	5,450	5,540	5,410	5,440	896,500	1,813.33
2019-01-30	5,330	5,380	5,260	5,310	1,040,900	1,770
2019-01-29	5,310	5,320	5,140	5,230	1,022,200	1,743.33
2019-01-28	5,400	5,490	5,340	5,390	706,200	1,796.67
2019-01-25	5,170	5,430	5,160	5,420	1,389,600	1,806.67
2019-01-24	5,130	5,220	5,100	5,130	677,400	1,710
2019-01-23	5,140	5,220	5,080	5,160	673,900	1,720
2019-01-22	5,270	5,310	5,180	5,210	678,000	1,736.67
2019-01-21	5,300	5,370	5,240	5,270	1,101,900	1,756.67
2019-01-18	5,060	5,230	4,990	5,150	1,027,500	1,716.67
2019-01-17	5,030	5,100	5,010	5,040	678,700	1,680
2019-01-16	5,010	5,100	4,965	5,030	820,400	1,676.67
2019-01-15	4,900	5,070	4,830	5,020	1,181,500	1,673.33
2019-01-11	4,935	5,030	4,895	4,940	996,300	1,646.67
2019-01-10	4,975	5,020	4,765	4,815	1,275,700	1,605
2019-01-09	5,060	5,070	4,970	5,020	753,600	1,673.33
2019-01-08	4,915	5,070	4,905	4,985	973,600	1,661.67
2019-01-07	4,885	4,980	4,840	4,905	1,730,500	1,635
2019-01-04	4,800	4,835	4,630	4,675	1,953,100	1,558.33

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 [2019年度]

6383 (株)ダイフクの時系列データ [2019年度]