[6383 東証1部] ダイフク 日足 時系列データ

[6383 東証1部] ダイフク (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-176100.006160.006020.006160.00181550011070187000
2017-11-165760.005950.005690.005940.00182790010675910000
2017-11-156020.006050.005750.005830.0016740009840337000
2017-11-146330.006330.006030.006050.00199550012236620000
2017-11-136400.006520.006210.006290.00315370020036773000
2017-11-105820.005970.005820.005860.0010495006184137000
2017-11-096030.006100.005810.005960.00173730010424705000
2017-11-085880.006080.005880.006050.0012901007751989000
2017-11-075890.005960.005870.005950.0010156006010567000
2017-11-065950.005970.005850.005890.0011657006879408000
2017-11-025760.005830.005680.005820.0015566008996718000
2017-11-015540.005700.005460.005690.0014476008146780000
2017-10-315450.005550.005400.005510.008370004607692000
2017-10-305530.005540.005460.005490.007900004335231000
2017-10-275470.005540.005450.005520.0010496005781425000
2017-10-265400.005500.005360.005440.008057004395115000
2017-10-255440.005490.005370.005430.0010432005670149000
2017-10-245370.005390.005280.005390.008861004746303000
2017-10-235240.005400.005220.005390.0016975009056760000
2017-10-205100.005260.005060.005190.00341620017715519000
2017-10-195400.005400.005270.005370.00187730010031424000
2017-10-185450.005520.005430.005470.005943003255138000
2017-10-175540.005630.005440.005480.0013696007555011000
2017-10-165750.005750.005420.005450.00211110011681222000
2017-10-135600.005770.005510.005660.00176530010022869000
2017-10-125410.005620.005390.005590.0014880008263423000
2017-10-115400.005460.005320.005410.007950004288390000
2017-10-105350.005440.005210.005440.0011431006143910000
2017-10-065370.005400.005310.005320.007483003988854000
2017-10-055370.005460.005360.005370.007499004049013000
2017-10-045390.005410.005280.005390.0010152005452519000
2017-10-035590.005600.004810.005490.0015398008355203000
2017-10-025590.005660.005560.005580.007461004178390000
2017-09-295550.005600.005480.005540.0010518005836821000
2017-09-285470.005520.005400.005510.007982004365129000
2017-09-275290.005480.005250.005400.0010263005535598000
2017-09-265370.005410.005250.005320.0013608007251936000
2017-09-255420.005520.005400.005490.006445003525715000
2017-09-225250.005440.005240.005380.0013688007334962000
2017-09-215600.005600.005370.005390.0015105008249360000
2017-09-205530.005630.005480.005600.008634004821700000
2017-09-195690.005710.005480.005580.0016005008922296000
2017-09-155410.005630.005410.005630.0015636008717849000
2017-09-145400.005530.005370.005410.0012374006739821000
2017-09-135300.005450.005240.005400.0012783006852415000
2017-09-125200.005250.005160.005240.0010290005370997000
2017-09-115070.005140.005010.005130.0014513007381608000
2017-09-084885.004925.004840.004925.0010579005180582000
2017-09-074805.004885.004740.004835.0011897005741473000
2017-09-064640.004805.004640.004780.009854004685024000
2017-09-054840.004875.004745.004795.0010554005054068500
2017-09-044860.004865.004775.004850.008697004198255500
2017-09-014800.004920.004770.004895.0012036005861359000
2017-08-314670.004835.004630.004785.00273620013030270500
2017-08-304995.005000.004715.004845.00311920015050800000
2017-08-294880.005030.004870.005010.0014697007294309500
2017-08-284915.004960.004860.004895.0012611006169912000
2017-08-254745.004880.004720.004855.0012343005925386000
2017-08-244700.004750.004680.004710.007451003511535000
2017-08-234695.004695.004625.004690.006841003193951500
2017-08-224620.004655.004610.004630.006652003077377000
2017-08-214555.004625.004545.004620.007864003603944500
2017-08-184545.004620.004530.004555.0013957006366004500
2017-08-174570.004625.004505.004600.008764004005234500
2017-08-164470.004585.004445.004570.0013587006148105000
2017-08-154335.004400.004270.004380.0012763005560837000
2017-08-144340.004440.004300.004405.0016075007026657000
2017-08-104185.004350.004175.004350.0018915008113868500
2017-08-094290.004295.004085.004215.00353510014786508500
2017-08-084000.004015.003835.003885.0012312004833390500
2017-08-073955.003990.003940.003990.009213003656478000
2017-08-043895.003955.003880.003890.009781003820313000
2017-08-033855.003880.003815.003870.008142003142329500
2017-08-023820.003870.003805.003860.006032002318764500
2017-08-013825.003880.003805.003835.008550003280793000
2017-07-313770.003840.003755.003815.008739003335154500
2017-07-283805.003830.003735.003750.007389002789194000
2017-07-273750.003815.003745.003780.009906003747283500
2017-07-263700.003765.003690.003720.007567002816428500
2017-07-253690.003695.003660.003670.003643001338424500
2017-07-243655.003705.003645.003680.005926002181548500
2017-07-213645.003695.003640.003665.005713002093788000
2017-07-203545.003660.003545.003650.009358003388130500
2017-07-193490.003550.003460.003545.008222002891403000
2017-07-183520.003535.003480.003525.007716002714457500
2017-07-143490.003535.003485.003520.006637002331360500
2017-07-133460.003500.003415.003475.0015725005465908500
2017-07-123360.003465.003360.003430.0017274005920382000
2017-07-113310.003365.003290.003360.008993002995322500
2017-07-103270.003320.003250.003310.0010896003583369500
2017-07-073260.003280.003235.003270.007191002345313000
2017-07-063315.003350.003295.003320.006017001996898000
2017-07-053380.003380.003290.003315.0012370004120575500
2017-07-043400.003400.003305.003325.004875001625075500
2017-07-033400.003400.003355.003365.004672001578391000
2017-06-303330.003365.003315.003355.006092002037095500
2017-06-293385.003415.003380.003400.004647001577985500
2017-06-283425.003430.003335.003345.004979001682923500
2017-06-273405.003440.003380.003430.003888001329836000
2017-06-263410.003420.003390.003395.003047001037511000
2017-06-233385.003385.003335.003345.00274000918376500
2017-06-223350.003390.003330.003355.00243200819184000
2017-06-213365.003390.003340.003365.003914001319455000
2017-06-203390.003415.003350.003400.005046001713368000
2017-06-193260.003360.003260.003340.004888001630106000
2017-06-163290.003305.003260.003260.008184002678602000
2017-06-153290.003320.003260.003280.004650001528877000
2017-06-143385.003390.003285.003305.005666001879259000
2017-06-133325.003350.003310.003315.007122002367243500
2017-06-123360.003385.003325.003365.005800001947039000
2017-06-093385.003440.003365.003400.008957003048759000
2017-06-083450.003480.003395.003400.0013306004550596500
2017-06-073515.003525.003450.003480.009029003142848000
2017-06-063550.003565.003525.003555.006842002426256500
2017-06-053465.003560.003465.003550.009142003224650000
2017-06-023415.003475.003410.003450.007803002689242000
2017-06-013375.003400.003370.003400.006002002034657500
2017-05-313350.003380.003340.003375.004987001680620000
2017-05-303320.003375.003305.003365.004839001619875500
2017-05-293290.003345.003270.003315.003696001223241000
2017-05-263330.003335.003285.003295.009074002995098000
2017-05-253385.003415.003360.003370.007738002621779500
2017-05-243330.003365.003330.003350.004935001652382000
2017-05-233325.003350.003290.003295.007098002352967500
2017-05-223275.003310.003270.003305.007406002440140000
2017-05-193275.003295.003240.003245.005820001895138500
2017-05-183250.003280.003200.003235.0011287003657455000
2017-05-173240.003320.003215.003315.007619002497187500
2017-05-163225.003285.003205.003260.0010594003443835500
2017-05-153165.003245.003160.003195.0010285003292755500
2017-05-123160.003175.003105.003170.0013275004174762500
2017-05-113020.003045.003000.003020.005555001679293000
2017-05-103025.003060.003020.003035.008428002560922500
2017-05-093030.003075.003005.003020.0013189004003479500
2017-05-082940.003030.002937.003015.0012670003782324000
2017-05-022880.002913.002875.002896.008699002518847600
2017-05-012825.002865.002822.002861.007094002018447500
2017-04-282811.002840.002811.002817.007246002046611000
2017-04-272800.002826.002792.002809.0010762003021476600
2017-04-262739.002754.002723.002752.008670002375302800
2017-04-252676.002711.002659.002709.007976002143903000
2017-04-242714.002734.002669.002686.006783001825079000
2017-04-212642.002665.002630.002662.008797002328863000
2017-04-202582.002619.002577.002584.005481001424221700
2017-04-192562.002593.002562.002569.006297001623243500
2017-04-182604.002623.002562.002575.004882001260831400
2017-04-172543.002574.002527.002564.005064001292443700
2017-04-142578.002594.002555.002562.006532001677686800
2017-04-132546.002603.002544.002602.0010065002595158200
2017-04-122680.002684.002571.002582.0021905005720717300
2017-04-112770.002779.002709.002730.007593002075035400
2017-04-102758.002805.002756.002784.009675002695442700
2017-04-072759.002792.002707.002745.0012348003396110800
2017-04-062701.002708.002664.002695.0010247002753809200
2017-04-052697.002723.002680.002707.0011934003222704500
2017-04-042746.002755.002680.002705.008567002328134000
2017-04-032765.002771.002742.002761.005752001585594600
2017-03-312801.002829.002775.002775.007601002126449700
2017-03-302786.002797.002756.002763.004480001243668000
2017-03-292801.002832.002778.002796.006353001780182600
2017-03-282795.002808.002771.002807.006086001698699400
2017-03-272776.002786.002750.002757.005524001525819900
2017-03-242795.002823.002790.002806.006870001928553000
2017-03-232800.002818.002793.002800.005415001518158400
2017-03-222814.002831.002798.002800.008499002387136000
2017-03-212855.002880.002838.002876.007157002049416100
2017-03-172845.002883.002836.002838.008500002428626700
2017-03-162778.002865.002778.002861.008752002487076400
2017-03-152810.002811.002776.002802.007038001969522300
2017-03-142816.002824.002804.002811.004770001341096300
2017-03-132822.002827.002799.002811.007276002045276700
2017-03-102808.002833.002790.002812.008057002266883000
2017-03-092792.002820.002782.002782.006899001928737000
2017-03-082779.002787.002760.002778.006133001702366300
2017-03-072755.002792.002750.002776.005073001407961900
2017-03-062756.002794.002745.002759.007800002161796800
2017-03-032750.002756.002719.002755.007673002106373700
2017-03-022750.002762.002716.002727.009407002573073200
2017-03-012624.002704.002616.002691.0011224002999646300
2017-02-282648.002651.002623.002624.007621002008541700
2017-02-272625.002626.002592.002612.008384002188541300
2017-02-242637.002669.002604.002626.009060002385003700
2017-02-232656.002670.002641.002668.006088001616936500
2017-02-222695.002703.002660.002661.007224001932523000
2017-02-212700.002700.002668.002677.007067001893635600
2017-02-202706.002720.002667.002706.007015001895761600
2017-02-172669.002738.002650.002733.008443002291096700
2017-02-162681.002698.002645.002680.005150001374324800
2017-02-152675.002719.002675.002683.006590001775290300
2017-02-142709.002710.002624.002631.0011433003044801300
2017-02-132589.002723.002583.002698.0026902007138045200
2017-02-102473.002493.002456.002490.007321001816269500
2017-02-092467.002467.002427.002440.008443002063461300
2017-02-082466.002496.002464.002489.005599001390459900
2017-02-072486.002509.002481.002494.004389001095479900
2017-02-062543.002559.002496.002504.005032001263915500
2017-02-032463.002526.002457.002524.008325002089942400
2017-02-022534.002540.002470.002474.006666001665700100
2017-02-012485.002524.002482.002523.006846001716922000
2017-01-312484.002522.002466.002498.006278001568281400
2017-01-302543.002550.002493.002520.005891001482091300
2017-01-272550.002560.002531.002543.006589001677654500
2017-01-262499.002530.002488.002523.0010522002641689000
2017-01-252494.002496.002457.002475.005032001244228700
2017-01-242428.002436.002418.002426.006187001502008500
2017-01-232451.002463.002433.002440.005692001393074900
2017-01-202435.002487.002428.002479.007076001746599900
2017-01-192417.002451.002413.002438.007755001890591800
2017-01-182363.002378.002338.002374.007498001768785500
2017-01-172400.002403.002356.002366.006731001598308800
2017-01-162469.002474.002409.002425.008950002179755700
2017-01-132440.002477.002435.002458.007486001837156500
2017-01-122430.002456.002413.002439.008781002137533100
2017-01-112479.002479.002444.002450.007077001736742100
2017-01-102465.002493.002434.002477.007980001972240700
2017-01-062474.002496.002457.002483.007277001802045900
2017-01-052496.002510.002471.002492.007552001881425000
2017-01-042524.002546.002514.002529.007365001860988400
2016-12-302450.002507.002440.002493.009564002378061100
2016-12-292421.002480.002420.002472.0015638003840872200
2016-12-282380.002414.002375.002407.005818001396455200
2016-12-272327.002392.002327.002382.007559001792037200
2016-12-262329.002345.002320.002327.00385700898601000
2016-12-222315.002326.002295.002318.005581001292402000
2016-12-212354.002364.002327.002332.004529001061163100
2016-12-202341.002346.002315.002345.005348001248942600
2016-12-192342.002346.002318.002341.007115001659075600
2016-12-162398.002405.002336.002350.0016294003836327200
2016-12-152376.002406.002367.002394.005942001419894500
2016-12-142390.002390.002358.002375.008505002016881000
2016-12-132374.002408.002351.002403.007592001810657400
2016-12-122386.002415.002366.002407.0010865002601950800
2016-12-092350.002386.002335.002373.0012273002894734500
2016-12-082331.002342.002305.002342.007016001633470000
2016-12-072256.002334.002256.002334.009647002233351800
2016-12-062284.002300.002277.002293.008575001964389900
2016-12-052260.002267.002243.002255.006271001413281900
2016-12-022264.002298.002251.002259.007576001715837200
2016-12-012260.002309.002254.002266.0013878003165356100
2016-11-302200.002218.002195.002210.005153001137062100
2016-11-292201.002221.002185.002208.00428600945071900
2016-11-282220.002232.002178.002212.007466001644361500
2016-11-252199.002210.002166.002188.006690001464281800
2016-11-242200.002200.002172.002196.007169001569386000
2016-11-222166.002181.002143.002164.009951002150661500
2016-11-212180.002206.002166.002188.008960001960342300
2016-11-182129.002179.002129.002175.009214001991479300
2016-11-172090.002126.002083.002124.0014586003077723200
2016-11-162125.002154.002109.002137.0012859002734388800
2016-11-152185.002198.002094.002112.0014729003144113900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter