6383 (株)ダイフクの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	12,750	12,850	12,590	12,760	291,200	4,253.33
2020-12-29	12,610	12,860	12,610	12,810	361,800	4,270
2020-12-28	12,450	12,720	12,420	12,610	332,100	4,203.33
2020-12-25	12,310	12,430	12,270	12,380	170,400	4,126.67
2020-12-24	12,500	12,530	12,330	12,340	358,000	4,113.33
2020-12-23	12,180	12,290	12,120	12,270	340,600	4,090
2020-12-22	12,340	12,430	12,010	12,080	381,500	4,026.67
2020-12-21	12,600	12,760	12,330	12,470	409,300	4,156.67
2020-12-18	12,600	12,640	12,330	12,470	452,400	4,156.67
2020-12-17	12,520	12,680	12,260	12,650	450,600	4,216.67
2020-12-16	12,350	12,450	12,220	12,340	335,200	4,113.33
2020-12-15	12,600	12,650	12,220	12,300	408,100	4,100
2020-12-14	12,650	12,900	12,570	12,580	523,100	4,193.33
2020-12-11	12,480	12,650	12,370	12,490	689,000	4,163.33
2020-12-10	12,170	12,370	12,070	12,370	508,600	4,123.33
2020-12-09	11,940	12,220	11,900	12,140	275,000	4,046.67
2020-12-08	11,800	11,940	11,720	11,890	349,900	3,963.33
2020-12-07	12,180	12,220	11,840	11,910	427,600	3,970
2020-12-04	12,270	12,340	12,050	12,300	332,300	4,100
2020-12-03	12,420	12,440	12,080	12,170	514,800	4,056.67
2020-12-02	12,540	12,780	12,400	12,540	661,200	4,180
2020-12-01	12,360	12,620	12,210	12,400	719,700	4,133.33
2020-11-30	11,800	12,210	11,800	12,100	979,200	4,033.33
2020-11-27	11,580	11,730	11,530	11,660	573,500	3,886.67
2020-11-26	11,740	11,780	11,540	11,610	645,900	3,870
2020-11-25	11,570	11,920	11,500	11,770	709,000	3,923.33
2020-11-24	11,710	11,790	11,490	11,560	620,800	3,853.33
2020-11-20	11,350	11,440	11,250	11,440	318,000	3,813.33
2020-11-19	11,380	11,440	11,190	11,440	484,600	3,813.33
2020-11-18	11,300	11,340	11,080	11,220	471,700	3,740
2020-11-17	11,360	11,360	11,060	11,250	481,300	3,750
2020-11-16	11,300	11,430	11,260	11,430	464,000	3,810
2020-11-13	11,380	11,390	11,160	11,290	606,500	3,763.33
2020-11-12	11,510	11,590	11,260	11,370	781,800	3,790
2020-11-11	11,100	11,490	11,020	11,420	1,043,900	3,806.67
2020-11-10	12,300	12,300	11,310	11,340	1,166,300	3,780
2020-11-09	11,690	12,390	11,520	12,370	742,100	4,123.33
2020-11-06	11,980	11,990	11,800	11,880	540,400	3,960
2020-11-05	11,550	11,850	11,520	11,810	680,000	3,936.67
2020-11-04	11,200	11,450	11,090	11,440	730,600	3,813.33
2020-11-02	10,850	11,030	10,730	10,980	425,600	3,660
2020-10-30	11,000	11,100	10,710	10,730	552,900	3,576.67
2020-10-29	10,770	10,900	10,740	10,860	268,900	3,620
2020-10-28	10,700	10,920	10,670	10,890	295,400	3,630
2020-10-27	10,400	10,720	10,270	10,720	420,200	3,573.33
2020-10-26	10,930	10,980	10,640	10,680	456,100	3,560
2020-10-23	11,260	11,330	10,880	11,050	558,900	3,683.33
2020-10-22	11,160	11,280	11,100	11,260	372,600	3,753.33
2020-10-21	11,280	11,460	11,160	11,160	384,900	3,720
2020-10-20	11,260	11,350	11,220	11,230	219,100	3,743.33
2020-10-19	11,200	11,350	11,170	11,280	235,700	3,760
2020-10-16	11,330	11,330	11,010	11,090	436,700	3,696.67
2020-10-15	11,390	11,390	11,180	11,260	392,900	3,753.33
2020-10-14	11,380	11,500	11,340	11,430	381,100	3,810
2020-10-13	11,100	11,350	11,100	11,340	357,900	3,780
2020-10-12	11,150	11,190	11,080	11,120	321,200	3,706.67
2020-10-09	11,000	11,140	10,960	11,070	524,100	3,690
2020-10-08	10,780	10,990	10,720	10,990	536,600	3,663.33
2020-10-07	10,550	10,740	10,510	10,740	410,200	3,580
2020-10-06	10,490	10,560	10,310	10,550	333,000	3,516.67
2020-10-05	10,640	10,660	10,400	10,450	453,600	3,483.33
2020-10-02	10,640	10,670	10,430	10,510	644,000	3,503.33
2020-09-30	10,640	10,760	10,570	10,580	477,700	3,526.67
2020-09-29	10,380	10,670	10,310	10,610	548,800	3,536.67
2020-09-28	10,150	10,370	10,140	10,370	575,700	3,456.67
2020-09-25	10,160	10,200	10,080	10,130	408,100	3,376.67
2020-09-24	10,130	10,260	10,060	10,130	517,300	3,376.67
2020-09-23	9,950	10,190	9,920	10,160	855,300	3,386.67
2020-09-18	9,730	9,890	9,650	9,890	771,000	3,296.67
2020-09-17	9,750	9,760	9,550	9,590	384,500	3,196.67
2020-09-16	9,660	9,730	9,620	9,720	330,200	3,240
2020-09-15	9,590	9,660	9,550	9,660	400,500	3,220
2020-09-14	9,480	9,660	9,460	9,620	572,500	3,206.67
2020-09-11	9,380	9,400	9,250	9,390	575,400	3,130
2020-09-10	9,330	9,520	9,290	9,300	628,000	3,100
2020-09-09	9,210	9,230	9,100	9,210	552,300	3,070
2020-09-08	9,250	9,330	9,140	9,330	448,900	3,110
2020-09-07	9,210	9,360	9,170	9,220	357,100	3,073.33
2020-09-04	9,410	9,470	9,240	9,260	535,800	3,086.67
2020-09-03	9,640	9,700	9,500	9,590	405,400	3,196.67
2020-09-02	9,480	9,680	9,460	9,640	631,600	3,213.33
2020-09-01	9,410	9,460	9,310	9,400	379,500	3,133.33
2020-08-31	9,470	9,520	9,330	9,330	494,900	3,110
2020-08-28	9,440	9,510	9,200	9,330	765,900	3,110
2020-08-27	9,510	9,600	9,450	9,580	550,200	3,193.33
2020-08-26	9,280	9,500	9,280	9,500	626,100	3,166.67
2020-08-25	9,270	9,380	9,220	9,270	768,400	3,090
2020-08-24	9,350	9,410	9,270	9,400	476,800	3,133.33
2020-08-21	9,550	9,590	9,370	9,370	517,000	3,123.33
2020-08-20	9,750	9,770	9,410	9,490	710,600	3,163.33
2020-08-19	9,830	9,950	9,800	9,900	277,800	3,300
2020-08-18	9,720	9,870	9,690	9,840	384,500	3,280
2020-08-17	9,840	9,880	9,690	9,720	319,600	3,240
2020-08-14	9,950	9,970	9,860	9,900	434,600	3,300
2020-08-13	9,990	9,990	9,790	9,850	525,400	3,283.33
2020-08-12	9,800	9,820	9,640	9,810	398,800	3,270
2020-08-11	9,590	9,750	9,480	9,700	591,200	3,233.33
2020-08-07	9,710	9,710	9,390	9,420	828,100	3,140
2020-08-06	9,710	9,820	9,640	9,720	442,300	3,240
2020-08-05	9,850	9,870	9,570	9,700	524,000	3,233.33
2020-08-04	9,730	9,940	9,710	9,800	610,400	3,266.67
2020-08-03	9,200	9,560	9,150	9,530	581,800	3,176.67
2020-07-31	9,750	9,830	9,430	9,500	671,600	3,166.67
2020-07-30	9,810	9,880	9,740	9,780	389,100	3,260
2020-07-29	9,830	9,930	9,750	9,790	543,400	3,263.33
2020-07-28	9,940	10,020	9,890	9,920	420,500	3,306.67
2020-07-27	9,760	9,970	9,750	9,960	409,600	3,320
2020-07-22	9,990	10,060	9,880	9,990	534,800	3,330
2020-07-21	10,040	10,280	10,010	10,150	626,900	3,383.33
2020-07-20	9,990	10,140	9,880	9,950	390,300	3,316.67
2020-07-17	10,010	10,130	9,870	9,940	587,300	3,313.33
2020-07-16	10,080	10,120	9,860	9,920	804,800	3,306.67
2020-07-15	10,110	10,240	9,880	10,210	818,800	3,403.33
2020-07-14	9,980	10,250	9,960	10,100	745,700	3,366.67
2020-07-13	10,100	10,130	9,950	10,110	793,700	3,370
2020-07-10	10,400	10,520	10,030	10,030	964,800	3,343.33
2020-07-09	10,240	10,410	9,990	10,390	775,300	3,463.33
2020-07-08	10,150	10,330	10,060	10,190	696,700	3,396.67
2020-07-07	9,960	10,210	9,950	10,080	649,300	3,360
2020-07-06	9,730	9,960	9,720	9,960	693,100	3,320
2020-07-03	9,410	9,710	9,370	9,710	780,800	3,236.67
2020-07-02	9,530	9,540	9,220	9,270	721,000	3,090
2020-07-01	9,470	9,630	9,450	9,510	576,200	3,170
2020-06-30	9,510	9,580	9,420	9,420	780,600	3,140
2020-06-29	9,340	9,450	9,340	9,360	402,500	3,120
2020-06-26	9,440	9,480	9,330	9,390	486,400	3,130
2020-06-25	9,200	9,520	9,170	9,440	727,300	3,146.67
2020-06-24	9,130	9,290	9,070	9,270	529,700	3,090
2020-06-23	9,140	9,270	9,060	9,170	634,300	3,056.67
2020-06-22	9,000	9,100	8,980	9,060	329,600	3,020
2020-06-19	8,980	9,120	8,920	9,070	829,700	3,023.33
2020-06-18	8,980	9,010	8,870	8,920	429,900	2,973.33
2020-06-17	8,890	9,030	8,850	8,940	740,100	2,980
2020-06-16	8,560	8,860	8,480	8,810	647,600	2,936.67
2020-06-15	8,640	8,710	8,400	8,410	622,600	2,803.33
2020-06-12	8,600	8,750	8,570	8,720	667,600	2,906.67
2020-06-11	8,960	9,050	8,830	8,870	950,400	2,956.67
2020-06-10	8,650	8,900	8,590	8,860	776,400	2,953.33
2020-06-09	8,600	8,640	8,540	8,640	697,900	2,880
2020-06-08	8,950	8,950	8,570	8,660	621,300	2,886.67
2020-06-05	8,750	8,850	8,710	8,800	474,300	2,933.33
2020-06-04	8,920	8,930	8,720	8,840	584,000	2,946.67
2020-06-03	8,990	8,990	8,820	8,870	596,400	2,956.67
2020-06-02	8,700	8,940	8,700	8,850	735,100	2,950
2020-06-01	8,380	8,630	8,370	8,590	498,900	2,863.33
2020-05-29	8,400	8,490	8,370	8,380	793,400	2,793.33
2020-05-28	8,500	8,510	8,360	8,450	809,700	2,816.67
2020-05-27	8,650	8,660	8,430	8,520	767,200	2,840
2020-05-26	8,500	8,570	8,470	8,500	644,500	2,833.33
2020-05-25	8,320	8,370	8,230	8,370	421,300	2,790
2020-05-22	8,240	8,370	8,220	8,270	465,800	2,756.67
2020-05-21	8,210	8,340	8,180	8,300	594,200	2,766.67
2020-05-20	8,170	8,310	8,150	8,160	745,300	2,720
2020-05-19	8,000	8,190	7,930	8,110	835,600	2,703.33
2020-05-18	7,910	7,990	7,830	7,960	473,600	2,653.33
2020-05-15	7,970	7,970	7,720	7,910	690,100	2,636.67
2020-05-14	7,900	7,980	7,700	7,720	707,000	2,573.33
2020-05-13	7,460	7,990	7,440	7,950	1,388,700	2,650
2020-05-12	7,420	7,490	7,350	7,460	451,600	2,486.67
2020-05-11	7,470	7,480	7,320	7,420	578,800	2,473.33
2020-05-08	7,530	7,570	7,440	7,470	635,700	2,490
2020-05-07	7,500	7,640	7,410	7,460	1,207,900	2,486.67
2020-05-01	7,430	7,490	7,310	7,350	627,700	2,450
2020-04-30	7,320	7,620	7,220	7,530	1,381,400	2,510
2020-04-28	7,010	7,260	6,980	7,200	717,700	2,400
2020-04-27	7,080	7,080	6,950	6,990	536,000	2,330
2020-04-24	7,030	7,040	6,940	7,010	557,300	2,336.67
2020-04-23	7,100	7,150	7,030	7,040	513,700	2,346.67
2020-04-22	7,020	7,130	7,000	7,130	583,300	2,376.67
2020-04-21	7,130	7,190	7,090	7,110	461,400	2,370
2020-04-20	7,200	7,300	7,140	7,170	455,100	2,390
2020-04-17	7,140	7,260	7,030	7,230	964,400	2,410
2020-04-16	7,040	7,060	6,940	7,050	817,700	2,350
2020-04-15	7,090	7,160	6,970	7,080	857,100	2,360
2020-04-14	6,980	7,100	6,970	7,100	467,700	2,366.67
2020-04-13	7,000	7,090	6,970	7,040	441,500	2,346.67
2020-04-10	6,940	7,030	6,780	7,030	554,900	2,343.33
2020-04-09	6,920	6,930	6,700	6,930	700,900	2,310
2020-04-08	6,960	7,030	6,860	6,950	731,800	2,316.67
2020-04-07	7,000	7,150	6,830	6,980	791,800	2,326.67
2020-04-06	6,740	6,980	6,640	6,940	955,300	2,313.33
2020-04-03	6,560	6,900	6,550	6,750	802,700	2,250
2020-04-02	6,540	6,670	6,460	6,560	902,300	2,186.67
2020-04-01	6,650	6,730	6,340	6,440	987,100	2,146.67
2020-03-31	6,900	7,060	6,750	6,850	1,327,500	2,283.33
2020-03-30	6,600	6,890	6,570	6,870	1,218,300	2,290
2020-03-27	6,800	6,940	6,690	6,890	1,539,800	2,296.67
2020-03-26	6,320	6,710	6,250	6,650	1,607,000	2,216.67
2020-03-25	6,220	6,540	6,130	6,410	1,485,400	2,136.67
2020-03-24	6,200	6,320	5,950	6,050	1,268,000	2,016.67
2020-03-23	5,870	6,040	5,660	5,900	1,693,800	1,966.67
2020-03-19	5,900	6,190	5,580	5,770	1,878,100	1,923.33
2020-03-18	5,470	5,990	5,470	5,700	1,960,600	1,900
2020-03-17	4,825	5,470	4,750	5,390	1,644,800	1,796.67
2020-03-16	5,040	5,170	4,940	4,955	843,300	1,651.67
2020-03-13	4,890	5,090	4,670	4,955	1,440,600	1,651.67
2020-03-12	5,360	5,430	5,130	5,260	1,020,900	1,753.33
2020-03-11	5,710	5,800	5,530	5,530	940,300	1,843.33
2020-03-10	5,500	5,780	5,350	5,730	1,396,700	1,910
2020-03-09	5,800	5,810	5,570	5,650	876,500	1,883.33
2020-03-06	6,150	6,180	6,010	6,050	793,700	2,016.67
2020-03-05	6,340	6,340	6,200	6,290	684,400	2,096.67
2020-03-04	6,090	6,300	6,070	6,240	670,400	2,080
2020-03-03	6,560	6,580	6,230	6,250	839,000	2,083.33
2020-03-02	6,320	6,600	6,290	6,460	1,268,900	2,153.33
2020-02-28	6,420	6,450	6,270	6,420	1,162,600	2,140
2020-02-27	6,730	6,740	6,560	6,610	1,293,100	2,203.33
2020-02-26	6,670	6,810	6,630	6,790	870,700	2,263.33
2020-02-25	6,700	6,850	6,690	6,720	1,071,600	2,240
2020-02-21	7,000	7,120	7,000	7,040	667,600	2,346.67
2020-02-20	6,930	7,010	6,900	6,970	741,300	2,323.33
2020-02-19	6,840	6,880	6,770	6,810	574,300	2,270
2020-02-18	6,790	6,860	6,780	6,800	638,900	2,266.67
2020-02-17	6,900	6,930	6,820	6,890	448,600	2,296.67
2020-02-14	7,050	7,120	6,940	7,000	712,900	2,333.33
2020-02-13	7,090	7,140	7,040	7,100	693,900	2,366.67
2020-02-12	7,060	7,170	7,010	7,130	633,200	2,376.67
2020-02-10	6,870	7,130	6,840	7,010	994,400	2,336.67
2020-02-07	6,960	6,960	6,860	6,910	523,200	2,303.33
2020-02-06	6,780	6,960	6,720	6,910	758,300	2,303.33
2020-02-05	6,750	6,790	6,670	6,710	494,300	2,236.67
2020-02-04	6,680	6,680	6,560	6,620	583,600	2,206.67
2020-02-03	6,480	6,700	6,450	6,670	628,900	2,223.33
2020-01-31	6,800	6,820	6,690	6,730	810,300	2,243.33
2020-01-30	6,980	6,990	6,700	6,760	756,400	2,253.33
2020-01-29	7,110	7,110	6,920	6,950	637,500	2,316.67
2020-01-28	6,950	7,070	6,930	7,050	521,400	2,350
2020-01-27	7,030	7,160	7,010	7,100	623,300	2,366.67
2020-01-24	7,200	7,220	7,140	7,200	526,700	2,400
2020-01-23	7,100	7,180	7,090	7,140	355,500	2,380
2020-01-22	7,070	7,150	7,020	7,150	522,100	2,383.33
2020-01-21	7,210	7,220	7,060	7,070	364,000	2,356.67
2020-01-20	7,200	7,240	7,180	7,240	338,600	2,413.33
2020-01-17	7,200	7,220	7,150	7,180	758,300	2,393.33
2020-01-16	7,170	7,180	7,080	7,130	1,008,300	2,376.67
2020-01-15	7,120	7,230	7,070	7,220	718,200	2,406.67
2020-01-14	7,230	7,300	7,160	7,210	1,178,500	2,403.33
2020-01-10	7,100	7,240	7,090	7,210	1,258,600	2,403.33
2020-01-09	6,890	7,050	6,860	6,980	994,900	2,326.67
2020-01-08	6,800	6,850	6,700	6,820	861,300	2,273.33
2020-01-07	6,770	6,930	6,770	6,900	968,900	2,300
2020-01-06	6,530	6,780	6,520	6,780	880,000	2,260

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 [2020年度]

6383 (株)ダイフクの時系列データ [2020年度]