1. HOME >
  2. 株価時系列 >
  3. 6383 >
  4. 2022年

6383 (株)ダイフク の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,2106,2506,1706,180355,2002,060
2022-12-296,1206,2306,1106,220319,4002,073.33
2022-12-286,1306,1806,0906,170582,0002,056.67
2022-12-276,2706,2806,1806,190361,8002,063.33
2022-12-266,2006,2506,1806,190250,0002,063.33
2022-12-236,3006,3006,2106,250475,5002,083.33
2022-12-226,4006,4506,3306,390502,1002,130
2022-12-216,4806,5006,3106,370708,9002,123.33
2022-12-206,7206,7306,4206,450642,5002,150
2022-12-196,6706,7806,6506,740501,8002,246.67
2022-12-166,7606,7906,6706,730903,2002,243.33
2022-12-156,8406,9406,7806,930361,8002,310
2022-12-146,9306,9506,9006,920219,7002,306.67
2022-12-136,9606,9706,8806,910297,1002,303.33
2022-12-126,8306,9206,8206,860326,9002,286.67
2022-12-096,7206,9006,7206,890519,5002,296.67
2022-12-086,7006,7106,6106,680443,9002,226.67
2022-12-076,8506,8506,7206,720481,4002,240
2022-12-066,8906,9406,8606,860379,5002,286.67
2022-12-056,9307,0006,9106,950354,0002,316.67
2022-12-027,0407,0406,9206,920685,6002,306.67
2022-12-017,2207,2407,1407,190489,2002,396.67
2022-11-307,0407,0606,9807,040650,8002,346.67
2022-11-297,0507,1006,9907,070494,8002,356.67
2022-11-287,1107,1707,0807,130385,3002,376.67
2022-11-257,2307,2307,0907,110334,1002,370
2022-11-247,2007,2707,1707,200609,9002,400
2022-11-227,0707,1707,0707,090364,0002,363.33
2022-11-217,1407,1807,0407,070623,8002,356.67
2022-11-187,2207,2507,1307,140509,8002,380
2022-11-177,2807,3207,1707,230495,7002,410
2022-11-167,4007,4507,3007,380430,5002,460
2022-11-157,3607,4207,3407,400320,0002,466.67
2022-11-147,4707,5107,3807,470823,1002,490
2022-11-117,2507,4507,2107,410956,4002,470
2022-11-107,2607,2606,9807,0101,075,3002,336.67
2022-11-097,5407,6207,3407,3501,543,2002,450
2022-11-087,0007,1306,9807,100680,3002,366.67
2022-11-076,7806,9206,7806,900448,6002,300
2022-11-046,7206,7606,6706,740506,7002,246.67
2022-11-026,7706,8306,7306,820459,5002,273.33
2022-11-016,8506,8506,7606,820353,1002,273.33
2022-10-316,7706,8306,7406,820594,7002,273.33
2022-10-286,7006,7706,6306,670768,4002,223.33
2022-10-276,7506,8506,7106,800608,8002,266.67
2022-10-266,7006,8106,6806,750744,5002,250
2022-10-256,6806,7406,6606,700685,2002,233.33
2022-10-246,7306,7806,6506,720766,7002,240
2022-10-216,7506,8006,7006,710551,2002,236.67
2022-10-206,8006,8406,7306,810411,4002,270
2022-10-196,8606,9406,8506,890439,0002,296.67
2022-10-186,7906,8906,7306,880514,5002,293.33
2022-10-176,6706,6906,5706,640852,3002,213.33
2022-10-146,8006,8806,7706,820782,2002,273.33
2022-10-136,8006,8206,6706,7001,000,4002,233.33
2022-10-126,9206,9606,8606,890353,1002,296.67
2022-10-116,9307,0106,8706,910880,7002,303.33
2022-10-077,2507,3007,1507,270541,3002,423.33
2022-10-067,2807,4107,2407,400503,3002,466.67
2022-10-057,3007,3507,2107,310658,4002,436.67
2022-10-047,1107,1807,0507,180564,2002,393.33
2022-10-036,8307,0606,8107,000640,0002,333.33
2022-09-306,9607,0106,7706,810726,1002,270
2022-09-297,0807,1006,9207,010570,4002,336.67
2022-09-286,9007,0206,8306,990772,5002,330
2022-09-276,8306,9706,8306,880737,7002,293.33
2022-09-266,9506,9806,8406,850956,7002,283.33
2022-09-227,0807,1107,0007,100706,2002,366.67
2022-09-217,1807,2607,1607,200551,9002,400
2022-09-207,3607,4207,2907,310492,3002,436.67
2022-09-167,4307,4307,3207,320758,9002,440
2022-09-157,4907,5207,3907,4501,053,2002,483.33
2022-09-147,6307,7607,6107,640754,3002,546.67
2022-09-137,9608,0207,9407,970336,0002,656.67
2022-09-128,0808,0907,9807,990338,7002,663.33
2022-09-097,9808,1307,9608,040736,5002,680
2022-09-087,8207,9007,7407,880597,9002,626.67
2022-09-077,7007,7707,6307,730679,5002,576.67
2022-09-067,7307,8207,6507,770860,2002,590
2022-09-057,7407,8007,7207,730539,0002,576.67
2022-09-027,8807,9007,7607,800682,6002,600
2022-09-017,9708,0307,9207,920563,9002,640
2022-08-318,1008,2208,1008,190427,0002,730
2022-08-308,1508,2308,0908,220241,6002,740
2022-08-298,0708,1808,0508,110325,4002,703.33
2022-08-268,3908,5008,3908,430243,0002,810
2022-08-258,4908,4908,3708,370226,7002,790
2022-08-248,4508,5108,3608,370256,5002,790
2022-08-238,5408,5608,4508,470221,9002,823.33
2022-08-228,4308,5708,4308,550255,6002,850
2022-08-198,6708,6908,5508,570327,3002,856.67
2022-08-188,4108,5508,4008,520256,6002,840
2022-08-178,6308,6308,5008,620301,4002,873.33
2022-08-168,5808,5908,4608,530200,5002,843.33
2022-08-158,5108,6408,5108,620315,2002,873.33
2022-08-128,3308,5108,2908,510545,3002,836.67
2022-08-108,1708,3708,1108,330699,1002,776.67
2022-08-098,3008,3708,0308,1301,389,8002,710
2022-08-088,6108,7608,5508,750502,9002,916.67
2022-08-058,5108,6608,4508,610394,8002,870
2022-08-048,5708,6208,5008,580336,1002,860
2022-08-038,5208,6208,4608,500297,5002,833.33
2022-08-028,6408,6608,4208,490424,2002,830
2022-08-018,5108,6908,4908,680381,7002,893.33
2022-07-298,4308,5208,3508,440413,2002,813.33
2022-07-288,5508,5908,3708,470348,7002,823.33
2022-07-278,3008,4908,2908,470279,9002,823.33
2022-07-268,3108,4208,3108,370279,4002,790
2022-07-258,5708,5708,3508,380426,6002,793.33
2022-07-228,5708,6408,5108,630322,2002,876.67
2022-07-218,5508,5708,4508,520521,3002,840
2022-07-208,5808,6808,5408,620692,6002,873.33
2022-07-198,3208,5508,2708,4301,182,8002,810
2022-07-158,1308,1808,0408,080532,4002,693.33
2022-07-147,8008,0607,7508,020465,6002,673.33
2022-07-137,9608,0907,9207,950472,7002,650
2022-07-128,1908,2207,8707,930578,6002,643.33
2022-07-118,2908,3608,1308,240425,8002,746.67
2022-07-088,2408,2808,1508,180468,5002,726.67
2022-07-077,9608,1407,9108,090471,4002,696.67
2022-07-067,8308,0007,8207,920464,8002,640
2022-07-057,9208,0207,8607,910481,4002,636.67
2022-07-047,6907,7807,6507,770383,2002,590
2022-07-017,8507,9807,6807,700635,6002,566.67
2022-06-307,8507,9107,7207,760937,4002,586.67
2022-06-297,8407,9007,7207,850946,4002,616.67
2022-06-287,7707,8407,6907,840442,9002,613.33
2022-06-277,6607,8407,5707,840656,2002,613.33
2022-06-247,4707,5507,3607,510462,1002,503.33
2022-06-237,4307,6407,4007,500432,2002,500
2022-06-227,6007,6207,4007,410370,5002,470
2022-06-217,6107,6107,3807,490597,0002,496.67
2022-06-207,4407,4407,1107,160498,0002,386.67
2022-06-177,3807,4407,2807,360562,6002,453.33
2022-06-167,7807,8007,5807,590298,9002,530
2022-06-157,7707,7907,5507,580469,6002,526.67
2022-06-147,6107,8607,6107,830748,8002,610
2022-06-138,0508,0707,8507,850670,4002,616.67
2022-06-108,4108,4208,2708,280485,7002,760
2022-06-098,4908,6308,4108,540348,3002,846.67
2022-06-088,5008,6108,4808,580439,7002,860
2022-06-078,2408,4208,1908,340393,0002,780
2022-06-068,1208,2908,1008,240319,9002,746.67
2022-06-038,3508,3508,1608,180438,1002,726.67
2022-06-028,2108,2408,1108,210316,9002,736.67
2022-06-018,1008,3308,0708,320462,5002,773.33
2022-05-318,2808,2908,0708,1201,579,6002,706.67
2022-05-308,1908,2808,1808,2501,089,2002,750
2022-05-278,2808,2808,0308,040424,9002,680
2022-05-268,1308,1508,0708,090350,9002,696.67
2022-05-258,2608,2908,0308,140477,5002,713.33
2022-05-248,3808,4008,3108,370347,6002,790
2022-05-238,4408,5608,3408,390450,0002,796.67
2022-05-208,3308,4408,1708,390527,3002,796.67
2022-05-198,0108,3808,0108,280570,2002,760
2022-05-188,4208,5708,2908,310708,4002,770
2022-05-178,2908,3708,0408,270796,9002,756.67
2022-05-167,6908,2007,6908,1401,341,8002,713.33
2022-05-137,1407,4407,1407,340846,4002,446.67
2022-05-127,3307,3907,2107,210663,8002,403.33
2022-05-117,3907,5507,3607,480698,9002,493.33
2022-05-107,5207,5707,2007,5201,252,9002,506.67
2022-05-097,8708,0007,7907,820423,2002,606.67
2022-05-068,0508,1107,9008,060443,1002,686.67
2022-05-028,1408,3808,0408,090442,4002,696.67
2022-04-287,8008,0807,7908,050410,2002,683.33
2022-04-277,8507,8907,7707,890860,6002,630
2022-04-268,0408,1007,9508,010284,6002,670
2022-04-257,9808,1107,9408,000462,8002,666.67
2022-04-228,2408,3408,2108,270404,7002,756.67
2022-04-218,1008,3908,1008,370538,9002,790
2022-04-208,1108,1708,0308,050373,1002,683.33
2022-04-197,9808,0207,8807,970208,2002,656.67
2022-04-187,8907,9407,7707,860221,1002,620
2022-04-157,9007,9707,8607,950246,9002,650
2022-04-148,0308,1607,9808,100361,4002,700
2022-04-137,9008,0107,8707,960660,5002,653.33
2022-04-128,1108,1307,8707,870414,4002,623.33
2022-04-118,3008,3408,1308,190334,3002,730
2022-04-088,2608,3308,1708,320517,4002,773.33
2022-04-078,2008,2908,1708,250383,1002,750
2022-04-068,5508,5508,3908,440409,5002,813.33
2022-04-058,7908,8208,6908,710289,7002,903.33
2022-04-048,6608,6908,6108,680203,7002,893.33
2022-04-018,6108,7408,5308,670437,9002,890
2022-03-318,8108,8808,7508,790445,7002,930
2022-03-308,9508,9508,7408,810360,4002,936.67
2022-03-298,9008,9008,7808,850368,2002,950
2022-03-288,7608,8508,6108,700313,3002,900
2022-03-258,8508,8708,6708,800366,5002,933.33
2022-03-248,7108,7708,5808,770589,6002,923.33
2022-03-238,6108,8808,6108,860620,8002,953.33
2022-03-228,4908,5708,4508,510622,4002,836.67
2022-03-188,3208,4008,2608,350627,9002,783.33
2022-03-178,0408,2608,0008,250558,1002,750
2022-03-167,5307,7907,5107,740612,1002,580
2022-03-157,5107,5707,4107,410761,0002,470
2022-03-147,8307,9307,6207,630485,9002,543.33
2022-03-117,9007,9207,6907,820535,5002,606.67
2022-03-108,0708,1408,0308,090608,7002,696.67
2022-03-097,7907,8807,6807,690450,8002,563.33
2022-03-087,6407,8907,6007,670858,5002,556.67
2022-03-077,8207,8807,6907,770846,2002,590
2022-03-048,3108,3208,0308,090479,2002,696.67
2022-03-038,3708,4108,2608,260313,5002,753.33
2022-03-028,2108,3108,1608,270569,0002,756.67
2022-03-018,1708,3208,1408,310675,4002,770
2022-02-288,2308,3508,1508,260377,4002,753.33
2022-02-258,2608,3008,1608,260425,8002,753.33
2022-02-248,1008,2708,0308,110554,0002,703.33
2022-02-228,1008,3108,0308,250357,5002,750
2022-02-218,3508,4008,1508,380410,9002,793.33
2022-02-188,5408,6008,4108,550433,7002,850
2022-02-178,6608,7508,5708,710520,0002,903.33
2022-02-168,7208,7508,5908,670561,9002,890
2022-02-158,6008,6708,5008,590458,1002,863.33
2022-02-148,7208,7508,5608,590583,8002,863.33
2022-02-109,0409,0808,8108,920589,3002,973.33
2022-02-098,7408,9308,5408,840919,6002,946.67
2022-02-088,6209,0608,5908,6301,281,3002,876.67
2022-02-078,4408,6408,3508,5301,851,2002,843.33
2022-02-047,6907,7707,5707,710741,5002,570
2022-02-037,8407,9607,6707,720635,0002,573.33
2022-02-027,9408,0907,8308,070658,3002,690
2022-02-018,0608,1907,9207,940567,9002,646.67
2022-01-317,7808,0707,7107,910744,2002,636.67
2022-01-287,9007,9607,7307,790612,9002,596.67
2022-01-277,9608,0307,6607,720727,1002,573.33
2022-01-268,0108,0607,8507,950422,8002,650
2022-01-258,1808,2007,8907,940591,9002,646.67
2022-01-248,1308,2307,9708,220592,3002,740
2022-01-218,1208,2808,0808,250525,4002,750
2022-01-208,2208,4808,2008,360601,3002,786.67
2022-01-198,4008,4308,1508,200572,0002,733.33
2022-01-188,4508,5708,3908,440504,8002,813.33
2022-01-178,4508,4908,3508,380573,9002,793.33
2022-01-148,7008,7108,5008,570577,5002,856.67
2022-01-139,1309,1308,8508,850662,1002,950
2022-01-129,2009,2809,1209,280911,3003,093.33
2022-01-119,4509,4909,1809,190432,1003,063.33
2022-01-079,6609,6709,4309,500451,2003,166.67
2022-01-069,8009,8209,6109,630366,6003,210
2022-01-059,80010,0509,7609,890634,1003,296.67
2022-01-049,5509,7109,4109,660294,6003,220

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