6383 (株)ダイフクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,863	2,871.5	2,839	2,852.5	681,200	2,852.50
2023-12-28	2,838.5	2,864	2,831	2,859	560,800	2,859
2023-12-27	2,824	2,879	2,824	2,853.5	995,500	2,853.50
2023-12-26	2,800	2,840.5	2,787	2,829.5	932,400	2,829.50
2023-12-25	2,858	2,858	2,814.5	2,822.5	608,000	2,822.50
2023-12-22	2,863	2,877.5	2,826.5	2,831	1,036,700	2,831
2023-12-21	2,842.5	2,862.5	2,833	2,849	921,200	2,849
2023-12-20	2,901.5	2,954	2,889.5	2,892.5	2,695,800	2,892.50
2023-12-19	2,751.5	2,816	2,743	2,815	978,600	2,815
2023-12-18	2,810	2,810.5	2,721	2,801.5	1,842,200	2,801.50
2023-12-15	2,743	2,862.5	2,723	2,841	3,672,700	2,841
2023-12-14	2,665	2,726	2,640	2,726	2,648,400	2,726
2023-12-13	2,642.5	2,655	2,621.5	2,650	1,253,000	2,650
2023-12-12	2,685	2,690	2,637.5	2,648	954,200	2,648
2023-12-11	2,676	2,689.5	2,627	2,637	1,104,500	2,637
2023-12-08	2,694	2,694	2,609.5	2,626.5	1,711,300	2,626.50
2023-12-07	2,688	2,733	2,668.5	2,713	1,726,200	2,713
2023-12-06	2,652	2,716.5	2,644	2,714.5	1,224,500	2,714.50
2023-12-05	2,707.5	2,726	2,662	2,668	1,570,500	2,668
2023-12-04	2,734	2,752.5	2,701	2,744.5	1,659,200	2,744.50
2023-12-01	2,766	2,783	2,740.5	2,750.5	1,356,500	2,750.50
2023-11-30	2,721	2,783.5	2,715	2,783	2,380,600	2,783
2023-11-29	2,680	2,740	2,670.5	2,737	1,421,000	2,737
2023-11-28	2,702.5	2,710.5	2,656.5	2,672.5	1,138,000	2,672.50
2023-11-27	2,750	2,766	2,697.5	2,722	1,597,900	2,722
2023-11-24	2,710	2,711.5	2,653	2,680	1,029,900	2,680
2023-11-22	2,650	2,679.5	2,634	2,666.5	1,481,300	2,666.50
2023-11-21	2,721	2,723.5	2,660.5	2,696	1,637,000	2,696
2023-11-20	2,661.5	2,739	2,651.5	2,728	2,928,500	2,728
2023-11-17	2,633	2,660.5	2,618.5	2,657	1,314,900	2,657
2023-11-16	2,661	2,672	2,628	2,651.5	1,385,200	2,651.50
2023-11-15	2,613.5	2,669.5	2,604	2,661	2,619,100	2,661
2023-11-14	2,589	2,589	2,540.5	2,552	1,180,500	2,552
2023-11-13	2,592	2,607.5	2,580.5	2,588	1,087,500	2,588
2023-11-10	2,591	2,604	2,540	2,576.5	1,623,300	2,576.50
2023-11-09	2,511	2,583	2,467	2,565	3,507,500	2,565
2023-11-08	2,655	2,662	2,605	2,611	1,318,300	2,611
2023-11-07	2,699	2,699	2,640	2,640.5	1,363,100	2,640.50
2023-11-06	2,631.5	2,706	2,618	2,699	2,811,500	2,699
2023-11-02	2,545	2,603	2,532	2,585	2,437,700	2,585
2023-11-01	2,514.5	2,533	2,490.5	2,501	1,780,600	2,501
2023-10-31	2,478	2,485	2,427	2,466.5	1,322,400	2,466.50
2023-10-30	2,467	2,480.5	2,439.5	2,458.5	4,446,400	2,458.50
2023-10-27	2,496	2,518.5	2,478.5	2,499.5	1,406,300	2,499.50
2023-10-26	2,489	2,514	2,480	2,480	1,914,600	2,480
2023-10-25	2,508	2,554.5	2,498	2,525	3,693,000	2,525
2023-10-24	2,510.5	2,522.5	2,469	2,508	4,249,200	2,508
2023-10-23	2,536	2,552	2,521	2,536	2,095,300	2,536
2023-10-20	2,561.5	2,584	2,544.5	2,573	1,893,600	2,573
2023-10-19	2,633	2,645.5	2,605	2,611.5	1,942,000	2,611.50
2023-10-18	2,713.5	2,722	2,677.5	2,710	1,076,100	2,710
2023-10-17	2,685.5	2,749	2,680	2,723.5	1,482,900	2,723.50
2023-10-16	2,700	2,707	2,658	2,664	1,467,200	2,664
2023-10-13	2,749.5	2,770.5	2,722	2,743.5	1,425,600	2,743.50
2023-10-12	2,737.5	2,799.5	2,727	2,799.5	1,616,000	2,799.50
2023-10-11	2,720	2,755.5	2,686	2,744.5	1,709,300	2,744.50
2023-10-10	2,729	2,785	2,727.5	2,770	1,452,200	2,770
2023-10-06	2,724.5	2,734	2,698	2,719.5	1,181,200	2,719.50
2023-10-05	2,694	2,748.5	2,685	2,737	1,129,700	2,737
2023-10-04	2,705	2,720	2,677.5	2,683.5	1,194,800	2,683.50
2023-10-03	2,805	2,809	2,733.5	2,734	1,289,900	2,734
2023-10-02	2,851	2,893	2,819.5	2,819.5	1,830,900	2,819.50
2023-09-29	2,852	2,852	2,812	2,829.5	1,462,800	2,829.50
2023-09-28	2,806.5	2,842.5	2,788	2,819.5	1,291,800	2,819.50
2023-09-27	2,797	2,824	2,771	2,820.5	2,080,000	2,820.50
2023-09-26	2,875	2,875	2,830	2,847	1,154,600	2,847
2023-09-25	2,856	2,868	2,831	2,863	957,700	2,863
2023-09-22	2,777	2,854	2,772	2,842.5	1,571,500	2,842.50
2023-09-21	2,837	2,838	2,788	2,820	1,587,100	2,820
2023-09-20	2,860	2,881.5	2,839	2,848	1,893,400	2,848
2023-09-19	2,829.5	2,866.5	2,817	2,857.5	2,134,000	2,857.50
2023-09-15	2,800	2,845	2,793.5	2,834.5	2,664,200	2,834.50
2023-09-14	2,733	2,775	2,720.5	2,769	1,548,900	2,769
2023-09-13	2,718	2,743	2,710.5	2,725	1,755,400	2,725
2023-09-12	2,680.5	2,718	2,669	2,718	1,010,300	2,718
2023-09-11	2,678	2,682	2,648	2,654	1,205,400	2,654
2023-09-08	2,706	2,731.5	2,676	2,685	1,635,100	2,685
2023-09-07	2,750	2,778	2,729.5	2,739	1,569,100	2,739
2023-09-06	2,751	2,798.5	2,750.5	2,795.5	1,472,600	2,795.50
2023-09-05	2,742	2,757	2,728	2,750.5	1,022,700	2,750.50
2023-09-04	2,722	2,742.5	2,711.5	2,742	1,205,300	2,742
2023-09-01	2,681	2,712.5	2,673	2,708	1,039,100	2,708
2023-08-31	2,702	2,722.5	2,687.5	2,693.5	2,203,400	2,693.50
2023-08-30	2,695	2,697	2,656.5	2,691	2,637,100	2,691
2023-08-29	2,674.5	2,679	2,636.5	2,670.5	1,551,000	2,670.50
2023-08-28	2,631	2,693	2,631	2,681.5	1,420,800	2,681.50
2023-08-25	2,607	2,630	2,602.5	2,620	1,095,000	2,620
2023-08-24	2,660.5	2,674	2,635	2,664.5	1,140,500	2,664.50
2023-08-23	2,598	2,651	2,594.5	2,651	1,034,400	2,651
2023-08-22	2,611	2,622.5	2,592	2,622.5	839,700	2,622.50
2023-08-21	2,625	2,633	2,592	2,594	1,279,600	2,594
2023-08-18	2,604	2,656	2,590	2,624.5	1,871,500	2,624.50
2023-08-17	2,655	2,662	2,618	2,654	1,417,000	2,654
2023-08-16	2,700	2,745.5	2,686	2,694	1,511,800	2,694
2023-08-15	2,759.5	2,785	2,737.5	2,739.5	1,731,100	2,739.50
2023-08-14	2,765	2,782	2,685.5	2,709.5	3,045,100	2,709.50
2023-08-10	2,635.5	2,804.5	2,628	2,795	4,938,600	2,795
2023-08-09	2,688.5	2,693	2,592	2,606	6,015,200	2,606
2023-08-08	2,916	2,968	2,910	2,938.5	1,875,900	2,938.50
2023-08-07	2,856	2,949.5	2,845.5	2,922.5	1,685,600	2,922.50
2023-08-04	2,859.5	2,893	2,842	2,871.5	1,878,300	2,871.50
2023-08-03	2,911.5	2,917	2,882	2,902	1,572,400	2,902
2023-08-02	2,997	3,001	2,954	2,961.5	2,342,700	2,961.50
2023-08-01	3,050	3,068	3,015	3,019	1,632,100	3,019
2023-07-31	3,115	3,116	3,017	3,035	2,140,500	3,035
2023-07-28	3,060	3,107	3,029	3,101	2,431,800	3,101
2023-07-27	3,043	3,116	3,040	3,106	3,235,500	3,106
2023-07-26	3,056	3,075	3,037	3,067	2,068,100	3,067
2023-07-25	3,045	3,091	3,022	3,033	2,357,400	3,033
2023-07-24	3,000	3,008	2,977	2,994.5	1,782,500	2,994.50
2023-07-21	2,910	2,965.5	2,910	2,950.5	1,150,400	2,950.50
2023-07-20	2,963.5	2,984	2,939	2,939	1,276,200	2,939
2023-07-19	2,995	3,018	2,963.5	2,982	1,229,500	2,982
2023-07-18	2,998	3,029	2,973	2,992.5	1,200,500	2,992.50
2023-07-14	2,964	2,977.5	2,920.5	2,952	1,132,100	2,952
2023-07-13	2,906	2,987	2,881	2,962	1,629,400	2,962
2023-07-12	2,916	2,916.5	2,870	2,886.5	1,677,700	2,886.50
2023-07-11	2,957	2,969	2,920	2,921	1,435,100	2,921
2023-07-10	2,979	2,988	2,929.5	2,934.5	1,714,500	2,934.50
2023-07-07	2,925.5	2,958.5	2,916	2,942.5	1,504,200	2,942.50
2023-07-06	2,983	3,002	2,954	2,959	1,222,800	2,959
2023-07-05	2,986	3,023	2,968.5	3,015	1,019,700	3,015
2023-07-04	3,021	3,033	2,995	3,002	1,289,700	3,002
2023-07-03	2,992.5	3,061	2,986.5	3,054	2,040,900	3,054
2023-06-30	2,937	2,948	2,914.5	2,942.5	1,323,500	2,942.50
2023-06-29	2,932.5	2,992.5	2,927	2,958.5	1,289,300	2,958.50
2023-06-28	2,906	2,920.5	2,864	2,920	1,157,100	2,920
2023-06-27	2,901	2,906.5	2,850.5	2,872	1,283,600	2,872
2023-06-26	2,933.5	2,935.5	2,885	2,915	1,302,000	2,915
2023-06-23	3,046	3,046	2,916.5	2,921.5	1,941,400	2,921.50
2023-06-22	3,041	3,071	3,005	3,008	1,333,600	3,008
2023-06-21	3,020	3,084	3,015	3,077	1,373,200	3,077
2023-06-20	3,020	3,033	2,996	3,017	1,136,100	3,017
2023-06-19	3,051	3,051	3,022	3,043	965,000	3,043
2023-06-16	3,052	3,059	3,013	3,048	2,376,100	3,048
2023-06-15	3,024	3,075	3,008	3,052	1,992,400	3,052
2023-06-14	3,050	3,064	2,998.5	3,018	1,682,100	3,018
2023-06-13	2,971	3,004	2,950	2,985.5	2,040,200	2,985.50
2023-06-12	2,946	2,968	2,926.5	2,965.5	1,434,000	2,965.50
2023-06-09	2,920	2,938.5	2,879	2,925.5	1,714,400	2,925.50
2023-06-08	2,912.5	2,912.5	2,846	2,870	2,072,800	2,870
2023-06-07	2,968	2,990.5	2,888.5	2,900.5	2,700,700	2,900.50
2023-06-06	2,938	2,999	2,933.5	2,990.5	1,979,200	2,990.50
2023-06-05	2,961.5	2,977.5	2,938	2,975	2,099,000	2,975
2023-06-02	2,868	2,902	2,854	2,902	1,582,700	2,902
2023-06-01	2,779	2,853	2,760	2,847	1,384,700	2,847
2023-05-31	2,830	2,876	2,806	2,829	4,000,200	2,829
2023-05-30	2,848	2,886	2,831	2,854	1,450,200	2,854
2023-05-29	2,874	2,890	2,846	2,875	1,951,500	2,875
2023-05-26	2,856	2,857	2,807	2,841	2,071,000	2,841
2023-05-25	2,787	2,876	2,778	2,871	2,098,200	2,871
2023-05-24	2,749	2,781	2,734	2,778	1,844,100	2,778
2023-05-23	2,841	2,855	2,775	2,788	3,164,500	2,788
2023-05-22	2,803	2,839	2,782	2,821	2,429,900	2,821
2023-05-19	2,759	2,834	2,758	2,834	3,853,100	2,834
2023-05-18	2,660	2,734	2,650	2,724	3,234,300	2,724
2023-05-17	2,690	2,697	2,615	2,619	2,923,200	2,619
2023-05-16	2,597	2,626	2,568	2,624	2,823,600	2,624
2023-05-15	2,484	2,503	2,461	2,497	3,576,600	2,497
2023-05-12	2,573	2,603	2,551	2,600	1,489,400	2,600
2023-05-11	2,590	2,599	2,578	2,583	1,178,000	2,583
2023-05-10	2,595	2,599	2,562	2,589	1,484,100	2,589
2023-05-09	2,560	2,570	2,546	2,568	1,322,800	2,568
2023-05-08	2,530	2,535	2,507	2,529	1,143,000	2,529
2023-05-02	2,554	2,556	2,524	2,535	1,081,300	2,535
2023-05-01	2,526	2,560	2,523	2,554	1,347,200	2,554
2023-04-28	2,490	2,497	2,457	2,490	1,520,700	2,490
2023-04-27	2,421	2,443	2,411	2,440	764,300	2,440
2023-04-26	2,439	2,442	2,402	2,418	913,400	2,418
2023-04-25	2,471	2,494	2,461	2,467	876,800	2,467
2023-04-24	2,450	2,457	2,434	2,446	721,000	2,446
2023-04-21	2,440	2,449	2,423	2,436	813,200	2,436
2023-04-20	2,373	2,449	2,370	2,440	1,374,800	2,440
2023-04-19	2,400	2,422	2,392	2,409	1,183,900	2,409
2023-04-18	2,463	2,464	2,429	2,437	1,201,100	2,437
2023-04-17	2,450	2,451	2,431	2,451	769,200	2,451
2023-04-14	2,440	2,454	2,425	2,443	1,175,100	2,443
2023-04-13	2,395	2,429	2,387	2,426	881,100	2,426
2023-04-12	2,391	2,426	2,386	2,426	1,188,300	2,426
2023-04-11	2,420	2,425	2,392	2,408	1,065,600	2,408
2023-04-10	2,404	2,412	2,354	2,382	1,083,200	2,382
2023-04-07	2,356	2,394	2,349	2,389	1,024,500	2,389
2023-04-06	2,395	2,402	2,349	2,349	2,413,000	2,349
2023-04-05	2,457	2,494	2,451	2,457	1,844,200	2,457
2023-04-04	2,442	2,485	2,435	2,478	1,407,600	2,478
2023-04-03	2,531	2,532	2,474	2,478	2,077,400	2,478
2023-03-31	2,425	2,459	2,412	2,443	1,334,500	2,443
2023-03-30	2,410	2,437	2,391	2,400	1,053,800	2,400
2023-03-29	7,210	7,260	7,150	7,260	391,500	2,420
2023-03-28	7,240	7,250	7,110	7,180	449,700	2,393.33
2023-03-27	7,220	7,220	7,160	7,210	482,600	2,403.33
2023-03-24	7,190	7,240	7,150	7,170	427,100	2,390
2023-03-23	7,100	7,190	7,050	7,190	409,400	2,396.67
2023-03-22	7,230	7,260	7,180	7,180	472,100	2,393.33
2023-03-20	7,170	7,210	7,030	7,040	469,500	2,346.67
2023-03-17	7,250	7,280	7,170	7,240	449,000	2,413.33
2023-03-16	7,070	7,190	7,060	7,150	433,200	2,383.33
2023-03-15	7,260	7,290	7,180	7,230	472,300	2,410
2023-03-14	7,290	7,290	7,160	7,220	504,100	2,406.67
2023-03-13	7,390	7,440	7,350	7,420	415,500	2,473.33
2023-03-10	7,530	7,630	7,460	7,460	888,900	2,486.67
2023-03-09	7,680	7,750	7,650	7,680	537,600	2,560
2023-03-08	7,500	7,570	7,460	7,540	321,900	2,513.33
2023-03-07	7,550	7,610	7,470	7,560	445,600	2,520
2023-03-06	7,530	7,590	7,500	7,570	373,200	2,523.33
2023-03-03	7,440	7,480	7,370	7,460	418,300	2,486.67
2023-03-02	7,470	7,470	7,350	7,390	432,000	2,463.33
2023-03-01	7,380	7,430	7,270	7,430	765,800	2,476.67
2023-02-28	7,360	7,460	7,350	7,430	593,100	2,476.67
2023-02-27	7,210	7,380	7,210	7,370	443,100	2,456.67
2023-02-24	7,180	7,290	7,150	7,260	413,500	2,420
2023-02-22	7,100	7,150	7,050	7,100	376,700	2,366.67
2023-02-21	7,230	7,230	7,120	7,140	315,000	2,380
2023-02-20	7,240	7,270	7,180	7,240	299,700	2,413.33
2023-02-17	7,250	7,360	7,240	7,270	327,500	2,423.33
2023-02-16	7,440	7,460	7,360	7,400	322,200	2,466.67
2023-02-15	7,500	7,520	7,340	7,370	593,700	2,456.67
2023-02-14	7,450	7,500	7,410	7,450	442,500	2,483.33
2023-02-13	7,350	7,450	7,230	7,310	748,000	2,436.67
2023-02-10	7,450	7,650	7,440	7,470	1,539,800	2,490
2023-02-09	7,150	7,300	7,140	7,300	448,900	2,433.33
2023-02-08	7,260	7,290	7,210	7,210	291,200	2,403.33
2023-02-07	7,190	7,240	7,170	7,210	393,000	2,403.33
2023-02-06	7,250	7,260	7,110	7,180	394,800	2,393.33
2023-02-03	7,210	7,260	7,150	7,180	419,500	2,393.33
2023-02-02	7,160	7,210	7,130	7,210	412,800	2,403.33
2023-02-01	7,080	7,130	7,040	7,070	529,200	2,356.67
2023-01-31	7,190	7,210	7,080	7,090	428,200	2,363.33
2023-01-30	7,180	7,270	7,160	7,200	465,500	2,400
2023-01-27	7,170	7,240	7,160	7,210	631,100	2,403.33
2023-01-26	7,160	7,210	7,140	7,170	494,400	2,390
2023-01-25	7,130	7,220	7,090	7,160	676,100	2,386.67
2023-01-24	7,060	7,160	7,020	7,160	1,216,000	2,386.67
2023-01-23	6,770	6,830	6,740	6,790	381,800	2,263.33
2023-01-20	6,650	6,670	6,550	6,590	400,200	2,196.67
2023-01-19	6,750	6,750	6,690	6,710	292,300	2,236.67
2023-01-18	6,730	6,920	6,700	6,850	548,800	2,283.33
2023-01-17	6,570	6,700	6,560	6,680	347,600	2,226.67
2023-01-16	6,490	6,580	6,480	6,550	280,400	2,183.33
2023-01-13	6,610	6,630	6,530	6,540	318,600	2,180
2023-01-12	6,630	6,660	6,590	6,620	304,000	2,206.67
2023-01-11	6,510	6,570	6,470	6,560	503,400	2,186.67
2023-01-10	6,520	6,520	6,390	6,440	366,300	2,146.67
2023-01-06	6,260	6,350	6,220	6,340	455,600	2,113.33
2023-01-05	6,130	6,290	6,130	6,290	451,600	2,096.67
2023-01-04	6,230	6,230	6,120	6,140	447,400	2,046.67

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 [2023年度]

6383 (株)ダイフクの時系列データ [2023年度]