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
2022-12-30	6,210	6,250	6,170	6,180	355,200	2,060
2022-12-29	6,120	6,230	6,110	6,220	319,400	2,073.33
2022-12-28	6,130	6,180	6,090	6,170	582,000	2,056.67
2022-12-27	6,270	6,280	6,180	6,190	361,800	2,063.33
2022-12-26	6,200	6,250	6,180	6,190	250,000	2,063.33
2022-12-23	6,300	6,300	6,210	6,250	475,500	2,083.33
2022-12-22	6,400	6,450	6,330	6,390	502,100	2,130
2022-12-21	6,480	6,500	6,310	6,370	708,900	2,123.33
2022-12-20	6,720	6,730	6,420	6,450	642,500	2,150
2022-12-19	6,670	6,780	6,650	6,740	501,800	2,246.67
2022-12-16	6,760	6,790	6,670	6,730	903,200	2,243.33
2022-12-15	6,840	6,940	6,780	6,930	361,800	2,310
2022-12-14	6,930	6,950	6,900	6,920	219,700	2,306.67
2022-12-13	6,960	6,970	6,880	6,910	297,100	2,303.33
2022-12-12	6,830	6,920	6,820	6,860	326,900	2,286.67
2022-12-09	6,720	6,900	6,720	6,890	519,500	2,296.67
2022-12-08	6,700	6,710	6,610	6,680	443,900	2,226.67
2022-12-07	6,850	6,850	6,720	6,720	481,400	2,240
2022-12-06	6,890	6,940	6,860	6,860	379,500	2,286.67
2022-12-05	6,930	7,000	6,910	6,950	354,000	2,316.67
2022-12-02	7,040	7,040	6,920	6,920	685,600	2,306.67
2022-12-01	7,220	7,240	7,140	7,190	489,200	2,396.67
2022-11-30	7,040	7,060	6,980	7,040	650,800	2,346.67
2022-11-29	7,050	7,100	6,990	7,070	494,800	2,356.67
2022-11-28	7,110	7,170	7,080	7,130	385,300	2,376.67
2022-11-25	7,230	7,230	7,090	7,110	334,100	2,370
2022-11-24	7,200	7,270	7,170	7,200	609,900	2,400
2022-11-22	7,070	7,170	7,070	7,090	364,000	2,363.33
2022-11-21	7,140	7,180	7,040	7,070	623,800	2,356.67
2022-11-18	7,220	7,250	7,130	7,140	509,800	2,380
2022-11-17	7,280	7,320	7,170	7,230	495,700	2,410
2022-11-16	7,400	7,450	7,300	7,380	430,500	2,460
2022-11-15	7,360	7,420	7,340	7,400	320,000	2,466.67
2022-11-14	7,470	7,510	7,380	7,470	823,100	2,490
2022-11-11	7,250	7,450	7,210	7,410	956,400	2,470
2022-11-10	7,260	7,260	6,980	7,010	1,075,300	2,336.67
2022-11-09	7,540	7,620	7,340	7,350	1,543,200	2,450
2022-11-08	7,000	7,130	6,980	7,100	680,300	2,366.67
2022-11-07	6,780	6,920	6,780	6,900	448,600	2,300
2022-11-04	6,720	6,760	6,670	6,740	506,700	2,246.67
2022-11-02	6,770	6,830	6,730	6,820	459,500	2,273.33
2022-11-01	6,850	6,850	6,760	6,820	353,100	2,273.33
2022-10-31	6,770	6,830	6,740	6,820	594,700	2,273.33
2022-10-28	6,700	6,770	6,630	6,670	768,400	2,223.33
2022-10-27	6,750	6,850	6,710	6,800	608,800	2,266.67
2022-10-26	6,700	6,810	6,680	6,750	744,500	2,250
2022-10-25	6,680	6,740	6,660	6,700	685,200	2,233.33
2022-10-24	6,730	6,780	6,650	6,720	766,700	2,240
2022-10-21	6,750	6,800	6,700	6,710	551,200	2,236.67
2022-10-20	6,800	6,840	6,730	6,810	411,400	2,270
2022-10-19	6,860	6,940	6,850	6,890	439,000	2,296.67
2022-10-18	6,790	6,890	6,730	6,880	514,500	2,293.33
2022-10-17	6,670	6,690	6,570	6,640	852,300	2,213.33
2022-10-14	6,800	6,880	6,770	6,820	782,200	2,273.33
2022-10-13	6,800	6,820	6,670	6,700	1,000,400	2,233.33
2022-10-12	6,920	6,960	6,860	6,890	353,100	2,296.67
2022-10-11	6,930	7,010	6,870	6,910	880,700	2,303.33
2022-10-07	7,250	7,300	7,150	7,270	541,300	2,423.33
2022-10-06	7,280	7,410	7,240	7,400	503,300	2,466.67
2022-10-05	7,300	7,350	7,210	7,310	658,400	2,436.67
2022-10-04	7,110	7,180	7,050	7,180	564,200	2,393.33
2022-10-03	6,830	7,060	6,810	7,000	640,000	2,333.33
2022-09-30	6,960	7,010	6,770	6,810	726,100	2,270
2022-09-29	7,080	7,100	6,920	7,010	570,400	2,336.67
2022-09-28	6,900	7,020	6,830	6,990	772,500	2,330
2022-09-27	6,830	6,970	6,830	6,880	737,700	2,293.33
2022-09-26	6,950	6,980	6,840	6,850	956,700	2,283.33
2022-09-22	7,080	7,110	7,000	7,100	706,200	2,366.67
2022-09-21	7,180	7,260	7,160	7,200	551,900	2,400
2022-09-20	7,360	7,420	7,290	7,310	492,300	2,436.67
2022-09-16	7,430	7,430	7,320	7,320	758,900	2,440
2022-09-15	7,490	7,520	7,390	7,450	1,053,200	2,483.33
2022-09-14	7,630	7,760	7,610	7,640	754,300	2,546.67
2022-09-13	7,960	8,020	7,940	7,970	336,000	2,656.67
2022-09-12	8,080	8,090	7,980	7,990	338,700	2,663.33
2022-09-09	7,980	8,130	7,960	8,040	736,500	2,680
2022-09-08	7,820	7,900	7,740	7,880	597,900	2,626.67
2022-09-07	7,700	7,770	7,630	7,730	679,500	2,576.67
2022-09-06	7,730	7,820	7,650	7,770	860,200	2,590
2022-09-05	7,740	7,800	7,720	7,730	539,000	2,576.67
2022-09-02	7,880	7,900	7,760	7,800	682,600	2,600
2022-09-01	7,970	8,030	7,920	7,920	563,900	2,640
2022-08-31	8,100	8,220	8,100	8,190	427,000	2,730
2022-08-30	8,150	8,230	8,090	8,220	241,600	2,740
2022-08-29	8,070	8,180	8,050	8,110	325,400	2,703.33
2022-08-26	8,390	8,500	8,390	8,430	243,000	2,810
2022-08-25	8,490	8,490	8,370	8,370	226,700	2,790
2022-08-24	8,450	8,510	8,360	8,370	256,500	2,790
2022-08-23	8,540	8,560	8,450	8,470	221,900	2,823.33
2022-08-22	8,430	8,570	8,430	8,550	255,600	2,850
2022-08-19	8,670	8,690	8,550	8,570	327,300	2,856.67
2022-08-18	8,410	8,550	8,400	8,520	256,600	2,840
2022-08-17	8,630	8,630	8,500	8,620	301,400	2,873.33
2022-08-16	8,580	8,590	8,460	8,530	200,500	2,843.33
2022-08-15	8,510	8,640	8,510	8,620	315,200	2,873.33
2022-08-12	8,330	8,510	8,290	8,510	545,300	2,836.67
2022-08-10	8,170	8,370	8,110	8,330	699,100	2,776.67
2022-08-09	8,300	8,370	8,030	8,130	1,389,800	2,710
2022-08-08	8,610	8,760	8,550	8,750	502,900	2,916.67
2022-08-05	8,510	8,660	8,450	8,610	394,800	2,870
2022-08-04	8,570	8,620	8,500	8,580	336,100	2,860
2022-08-03	8,520	8,620	8,460	8,500	297,500	2,833.33
2022-08-02	8,640	8,660	8,420	8,490	424,200	2,830
2022-08-01	8,510	8,690	8,490	8,680	381,700	2,893.33
2022-07-29	8,430	8,520	8,350	8,440	413,200	2,813.33
2022-07-28	8,550	8,590	8,370	8,470	348,700	2,823.33
2022-07-27	8,300	8,490	8,290	8,470	279,900	2,823.33
2022-07-26	8,310	8,420	8,310	8,370	279,400	2,790
2022-07-25	8,570	8,570	8,350	8,380	426,600	2,793.33
2022-07-22	8,570	8,640	8,510	8,630	322,200	2,876.67
2022-07-21	8,550	8,570	8,450	8,520	521,300	2,840
2022-07-20	8,580	8,680	8,540	8,620	692,600	2,873.33
2022-07-19	8,320	8,550	8,270	8,430	1,182,800	2,810
2022-07-15	8,130	8,180	8,040	8,080	532,400	2,693.33
2022-07-14	7,800	8,060	7,750	8,020	465,600	2,673.33
2022-07-13	7,960	8,090	7,920	7,950	472,700	2,650
2022-07-12	8,190	8,220	7,870	7,930	578,600	2,643.33
2022-07-11	8,290	8,360	8,130	8,240	425,800	2,746.67
2022-07-08	8,240	8,280	8,150	8,180	468,500	2,726.67
2022-07-07	7,960	8,140	7,910	8,090	471,400	2,696.67
2022-07-06	7,830	8,000	7,820	7,920	464,800	2,640
2022-07-05	7,920	8,020	7,860	7,910	481,400	2,636.67
2022-07-04	7,690	7,780	7,650	7,770	383,200	2,590
2022-07-01	7,850	7,980	7,680	7,700	635,600	2,566.67
2022-06-30	7,850	7,910	7,720	7,760	937,400	2,586.67
2022-06-29	7,840	7,900	7,720	7,850	946,400	2,616.67
2022-06-28	7,770	7,840	7,690	7,840	442,900	2,613.33
2022-06-27	7,660	7,840	7,570	7,840	656,200	2,613.33
2022-06-24	7,470	7,550	7,360	7,510	462,100	2,503.33
2022-06-23	7,430	7,640	7,400	7,500	432,200	2,500
2022-06-22	7,600	7,620	7,400	7,410	370,500	2,470
2022-06-21	7,610	7,610	7,380	7,490	597,000	2,496.67
2022-06-20	7,440	7,440	7,110	7,160	498,000	2,386.67
2022-06-17	7,380	7,440	7,280	7,360	562,600	2,453.33
2022-06-16	7,780	7,800	7,580	7,590	298,900	2,530
2022-06-15	7,770	7,790	7,550	7,580	469,600	2,526.67
2022-06-14	7,610	7,860	7,610	7,830	748,800	2,610
2022-06-13	8,050	8,070	7,850	7,850	670,400	2,616.67
2022-06-10	8,410	8,420	8,270	8,280	485,700	2,760
2022-06-09	8,490	8,630	8,410	8,540	348,300	2,846.67
2022-06-08	8,500	8,610	8,480	8,580	439,700	2,860
2022-06-07	8,240	8,420	8,190	8,340	393,000	2,780
2022-06-06	8,120	8,290	8,100	8,240	319,900	2,746.67
2022-06-03	8,350	8,350	8,160	8,180	438,100	2,726.67
2022-06-02	8,210	8,240	8,110	8,210	316,900	2,736.67
2022-06-01	8,100	8,330	8,070	8,320	462,500	2,773.33
2022-05-31	8,280	8,290	8,070	8,120	1,579,600	2,706.67
2022-05-30	8,190	8,280	8,180	8,250	1,089,200	2,750
2022-05-27	8,280	8,280	8,030	8,040	424,900	2,680
2022-05-26	8,130	8,150	8,070	8,090	350,900	2,696.67
2022-05-25	8,260	8,290	8,030	8,140	477,500	2,713.33
2022-05-24	8,380	8,400	8,310	8,370	347,600	2,790
2022-05-23	8,440	8,560	8,340	8,390	450,000	2,796.67
2022-05-20	8,330	8,440	8,170	8,390	527,300	2,796.67
2022-05-19	8,010	8,380	8,010	8,280	570,200	2,760
2022-05-18	8,420	8,570	8,290	8,310	708,400	2,770
2022-05-17	8,290	8,370	8,040	8,270	796,900	2,756.67
2022-05-16	7,690	8,200	7,690	8,140	1,341,800	2,713.33
2022-05-13	7,140	7,440	7,140	7,340	846,400	2,446.67
2022-05-12	7,330	7,390	7,210	7,210	663,800	2,403.33
2022-05-11	7,390	7,550	7,360	7,480	698,900	2,493.33
2022-05-10	7,520	7,570	7,200	7,520	1,252,900	2,506.67
2022-05-09	7,870	8,000	7,790	7,820	423,200	2,606.67
2022-05-06	8,050	8,110	7,900	8,060	443,100	2,686.67
2022-05-02	8,140	8,380	8,040	8,090	442,400	2,696.67
2022-04-28	7,800	8,080	7,790	8,050	410,200	2,683.33
2022-04-27	7,850	7,890	7,770	7,890	860,600	2,630
2022-04-26	8,040	8,100	7,950	8,010	284,600	2,670
2022-04-25	7,980	8,110	7,940	8,000	462,800	2,666.67
2022-04-22	8,240	8,340	8,210	8,270	404,700	2,756.67
2022-04-21	8,100	8,390	8,100	8,370	538,900	2,790
2022-04-20	8,110	8,170	8,030	8,050	373,100	2,683.33
2022-04-19	7,980	8,020	7,880	7,970	208,200	2,656.67
2022-04-18	7,890	7,940	7,770	7,860	221,100	2,620
2022-04-15	7,900	7,970	7,860	7,950	246,900	2,650
2022-04-14	8,030	8,160	7,980	8,100	361,400	2,700
2022-04-13	7,900	8,010	7,870	7,960	660,500	2,653.33
2022-04-12	8,110	8,130	7,870	7,870	414,400	2,623.33
2022-04-11	8,300	8,340	8,130	8,190	334,300	2,730
2022-04-08	8,260	8,330	8,170	8,320	517,400	2,773.33
2022-04-07	8,200	8,290	8,170	8,250	383,100	2,750
2022-04-06	8,550	8,550	8,390	8,440	409,500	2,813.33
2022-04-05	8,790	8,820	8,690	8,710	289,700	2,903.33
2022-04-04	8,660	8,690	8,610	8,680	203,700	2,893.33
2022-04-01	8,610	8,740	8,530	8,670	437,900	2,890
2022-03-31	8,810	8,880	8,750	8,790	445,700	2,930
2022-03-30	8,950	8,950	8,740	8,810	360,400	2,936.67
2022-03-29	8,900	8,900	8,780	8,850	368,200	2,950
2022-03-28	8,760	8,850	8,610	8,700	313,300	2,900
2022-03-25	8,850	8,870	8,670	8,800	366,500	2,933.33
2022-03-24	8,710	8,770	8,580	8,770	589,600	2,923.33
2022-03-23	8,610	8,880	8,610	8,860	620,800	2,953.33
2022-03-22	8,490	8,570	8,450	8,510	622,400	2,836.67
2022-03-18	8,320	8,400	8,260	8,350	627,900	2,783.33
2022-03-17	8,040	8,260	8,000	8,250	558,100	2,750
2022-03-16	7,530	7,790	7,510	7,740	612,100	2,580
2022-03-15	7,510	7,570	7,410	7,410	761,000	2,470
2022-03-14	7,830	7,930	7,620	7,630	485,900	2,543.33
2022-03-11	7,900	7,920	7,690	7,820	535,500	2,606.67
2022-03-10	8,070	8,140	8,030	8,090	608,700	2,696.67
2022-03-09	7,790	7,880	7,680	7,690	450,800	2,563.33
2022-03-08	7,640	7,890	7,600	7,670	858,500	2,556.67
2022-03-07	7,820	7,880	7,690	7,770	846,200	2,590
2022-03-04	8,310	8,320	8,030	8,090	479,200	2,696.67
2022-03-03	8,370	8,410	8,260	8,260	313,500	2,753.33
2022-03-02	8,210	8,310	8,160	8,270	569,000	2,756.67
2022-03-01	8,170	8,320	8,140	8,310	675,400	2,770
2022-02-28	8,230	8,350	8,150	8,260	377,400	2,753.33
2022-02-25	8,260	8,300	8,160	8,260	425,800	2,753.33
2022-02-24	8,100	8,270	8,030	8,110	554,000	2,703.33
2022-02-22	8,100	8,310	8,030	8,250	357,500	2,750
2022-02-21	8,350	8,400	8,150	8,380	410,900	2,793.33
2022-02-18	8,540	8,600	8,410	8,550	433,700	2,850
2022-02-17	8,660	8,750	8,570	8,710	520,000	2,903.33
2022-02-16	8,720	8,750	8,590	8,670	561,900	2,890
2022-02-15	8,600	8,670	8,500	8,590	458,100	2,863.33
2022-02-14	8,720	8,750	8,560	8,590	583,800	2,863.33
2022-02-10	9,040	9,080	8,810	8,920	589,300	2,973.33
2022-02-09	8,740	8,930	8,540	8,840	919,600	2,946.67
2022-02-08	8,620	9,060	8,590	8,630	1,281,300	2,876.67
2022-02-07	8,440	8,640	8,350	8,530	1,851,200	2,843.33
2022-02-04	7,690	7,770	7,570	7,710	741,500	2,570
2022-02-03	7,840	7,960	7,670	7,720	635,000	2,573.33
2022-02-02	7,940	8,090	7,830	8,070	658,300	2,690
2022-02-01	8,060	8,190	7,920	7,940	567,900	2,646.67
2022-01-31	7,780	8,070	7,710	7,910	744,200	2,636.67
2022-01-28	7,900	7,960	7,730	7,790	612,900	2,596.67
2022-01-27	7,960	8,030	7,660	7,720	727,100	2,573.33
2022-01-26	8,010	8,060	7,850	7,950	422,800	2,650
2022-01-25	8,180	8,200	7,890	7,940	591,900	2,646.67
2022-01-24	8,130	8,230	7,970	8,220	592,300	2,740
2022-01-21	8,120	8,280	8,080	8,250	525,400	2,750
2022-01-20	8,220	8,480	8,200	8,360	601,300	2,786.67
2022-01-19	8,400	8,430	8,150	8,200	572,000	2,733.33
2022-01-18	8,450	8,570	8,390	8,440	504,800	2,813.33
2022-01-17	8,450	8,490	8,350	8,380	573,900	2,793.33
2022-01-14	8,700	8,710	8,500	8,570	577,500	2,856.67
2022-01-13	9,130	9,130	8,850	8,850	662,100	2,950
2022-01-12	9,200	9,280	9,120	9,280	911,300	3,093.33
2022-01-11	9,450	9,490	9,180	9,190	432,100	3,063.33
2022-01-07	9,660	9,670	9,430	9,500	451,200	3,166.67
2022-01-06	9,800	9,820	9,610	9,630	366,600	3,210
2022-01-05	9,800	10,050	9,760	9,890	634,100	3,296.67
2022-01-04	9,550	9,710	9,410	9,660	294,600	3,220

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

6383 (株)ダイフク の時系列データ [2022年度]

6383 (株)ダイフクの時系列データ [2022年度]