日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイキン工業(6367)の株価時系列情報

ダイキン工業(6367)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 2,295 2,300 2,200 2,200 84,000
2000/12/28 2,260 2,295 2,230 2,285 280,000
2000/12/27 2,320 2,320 2,170 2,180 480,000
2000/12/26 2,265 2,330 2,265 2,300 212,000
2000/12/25 2,195 2,285 2,185 2,270 582,000
2000/12/22 2,375 2,375 2,170 2,235 644,000
2000/12/21 2,355 2,370 2,280 2,360 459,000
2000/12/20 2,300 2,340 2,265 2,315 471,000
2000/12/19 2,410 2,410 2,350 2,355 402,000
2000/12/18 2,400 2,445 2,360 2,420 560,000
2000/12/15 2,570 2,590 2,465 2,480 383,000
2000/12/14 2,510 2,575 2,490 2,530 353,000
2000/12/13 2,590 2,600 2,480 2,550 496,000
2000/12/12 2,600 2,675 2,585 2,650 834,000
2000/12/11 2,430 2,570 2,430 2,530 405,000
2000/12/08 2,470 2,510 2,435 2,470 915,000
2000/12/07 2,420 2,460 2,350 2,350 417,000
2000/12/06 2,480 2,480 2,460 2,460 499,000
2000/12/05 2,460 2,460 2,425 2,425 412,000
2000/12/04 2,430 2,515 2,430 2,460 614,000
2000/12/01 2,380 2,425 2,370 2,390 596,000
2000/11/30 2,390 2,425 2,350 2,400 523,000
2000/11/29 2,280 2,390 2,260 2,390 507,000
2000/11/28 2,340 2,355 2,310 2,325 229,000
2000/11/27 2,300 2,320 2,285 2,295 402,000
2000/11/24 2,400 2,420 2,360 2,380 1,016,000
2000/11/22 2,250 2,380 2,250 2,310 734,000
2000/11/21 2,220 2,235 2,190 2,235 419,000
2000/11/20 2,200 2,240 2,195 2,195 288,000
2000/11/17 2,220 2,255 2,195 2,200 325,000
2000/11/16 2,145 2,180 2,135 2,180 236,000
2000/11/15 2,180 2,205 2,150 2,175 465,000
2000/11/14 2,205 2,225 2,150 2,170 257,000
2000/11/13 2,120 2,245 2,120 2,230 190,000
2000/11/10 2,170 2,215 2,165 2,200 222,000
2000/11/09 2,090 2,240 2,090 2,190 229,000
2000/11/08 2,170 2,200 2,140 2,170 186,000
2000/11/07 2,235 2,235 2,170 2,170 134,000
2000/11/06 2,150 2,220 2,130 2,195 236,000
2000/11/02 2,130 2,180 2,125 2,150 135,000
2000/11/01 2,190 2,220 2,085 2,140 293,000
2000/10/31 2,100 2,160 2,075 2,110 355,000
2000/10/30 2,150 2,170 2,060 2,070 355,000
2000/10/27 2,210 2,260 2,190 2,190 245,000
2000/10/26 2,250 2,340 2,210 2,245 438,000
2000/10/25 2,300 2,300 2,260 2,270 359,000
2000/10/24 2,300 2,310 2,255 2,310 261,000
2000/10/23 2,330 2,390 2,305 2,355 341,000
2000/10/20 2,370 2,390 2,290 2,290 616,000
2000/10/19 2,165 2,395 2,150 2,330 1,022,000
2000/10/18 2,135 2,195 2,080 2,085 712,000
2000/10/17 2,200 2,335 2,170 2,335 600,000
2000/10/16 2,285 2,290 2,180 2,190 531,000
2000/10/13 2,130 2,220 2,105 2,220 269,000
2000/10/12 2,205 2,250 2,200 2,210 333,000
2000/10/11 2,275 2,285 2,235 2,245 224,000
2000/10/10 2,225 2,300 2,190 2,290 463,000
2000/10/06 2,285 2,350 2,285 2,340 362,000
2000/10/05 2,200 2,290 2,180 2,290 257,000
2000/10/04 2,200 2,280 2,150 2,275 460,000
2000/10/03 2,195 2,195 2,145 2,190 444,000
2000/10/02 2,065 2,165 2,060 2,165 449,000
2000/09/29 2,040 2,125 2,015 2,085 385,000
2000/09/28 2,000 2,055 2,000 2,000 439,000
2000/09/27 1,970 2,030 1,970 2,025 299,000
2000/09/26 1,982 2,015 1,978 2,000 222,000
2000/09/25 1,992 2,015 1,981 1,981 482,000
2000/09/22 2,030 2,030 1,901 1,934 546,000
2000/09/21 2,075 2,090 2,010 2,015 405,000
2000/09/20 2,040 2,095 2,040 2,095 415,000
2000/09/19 1,953 2,040 1,953 2,040 450,000
2000/09/18 2,050 2,050 2,000 2,020 390,000
2000/09/14 2,110 2,115 2,055 2,070 372,000
2000/09/13 2,100 2,110 2,080 2,100 283,000
2000/09/12 2,160 2,160 2,110 2,110 343,000
2000/09/11 2,145 2,150 2,100 2,120 231,000
2000/09/08 2,180 2,190 2,150 2,170 340,000
2000/09/07 2,120 2,175 2,095 2,170 965,000
2000/09/06 2,090 2,145 2,090 2,110 592,000
2000/09/05 2,125 2,125 2,080 2,085 609,000
2000/09/04 2,135 2,140 2,120 2,130 272,000
2000/09/01 2,150 2,170 2,120 2,120 482,000
2000/08/31 2,210 2,210 2,095 2,145 531,000
2000/08/30 2,170 2,250 2,150 2,220 744,000
2000/08/29 2,135 2,155 2,120 2,130 928,000
2000/08/28 2,095 2,135 2,060 2,135 520,000
2000/08/25 2,080 2,120 2,035 2,085 844,000
2000/08/24 2,095 2,095 2,055 2,070 346,000
2000/08/23 2,105 2,105 2,030 2,060 606,000
2000/08/22 2,150 2,150 2,095 2,110 429,000
2000/08/21 2,120 2,160 2,095 2,140 339,000
2000/08/18 2,150 2,155 2,085 2,120 557,000
2000/08/17 2,250 2,250 2,180 2,180 467,000
2000/08/16 2,270 2,300 2,265 2,300 246,000
2000/08/15 2,310 2,320 2,290 2,300 400,000
2000/08/14 2,350 2,360 2,285 2,300 372,000
2000/08/11 2,355 2,390 2,310 2,390 1,001,000
2000/08/10 2,460 2,520 2,445 2,475 607,000
2000/08/09 2,380 2,465 2,380 2,460 396,000
2000/08/08 2,530 2,560 2,495 2,495 503,000
2000/08/07 2,370 2,530 2,370 2,530 541,000
2000/08/04 2,400 2,410 2,370 2,370 634,000
2000/08/03 2,325 2,420 2,320 2,400 316,000
2000/08/02 2,300 2,340 2,265 2,340 712,000
2000/08/01 2,330 2,430 2,330 2,340 371,000
2000/07/31 2,260 2,400 2,260 2,295 275,000
2000/07/28 2,385 2,385 2,290 2,325 405,000
2000/07/27 2,385 2,385 2,270 2,345 217,000
2000/07/26 2,400 2,400 2,355 2,385 262,000
2000/07/25 2,315 2,440 2,315 2,440 545,000
2000/07/24 2,330 2,400 2,330 2,395 235,000
2000/07/21 2,400 2,430 2,355 2,360 233,000
2000/07/19 2,400 2,420 2,360 2,405 286,000
2000/07/18 2,500 2,500 2,345 2,415 272,000
2000/07/17 2,500 2,520 2,475 2,490 311,000
2000/07/14 2,460 2,510 2,460 2,500 280,000
2000/07/13 2,565 2,565 2,470 2,490 468,000
2000/07/12 2,585 2,600 2,525 2,565 775,000
2000/07/11 2,700 2,715 2,590 2,625 481,000
2000/07/10 2,580 2,750 2,580 2,715 889,000
2000/07/07 2,590 2,600 2,485 2,540 571,000
2000/07/06 2,540 2,550 2,485 2,540 366,000
2000/07/05 2,500 2,590 2,500 2,510 513,000
2000/07/04 2,530 2,530 2,480 2,480 236,000
2000/07/03 2,500 2,540 2,485 2,530 575,000
2000/06/30 2,410 2,480 2,350 2,465 609,000
2000/06/29 2,450 2,450 2,350 2,375 405,000
2000/06/28 2,390 2,410 2,380 2,400 403,000
2000/06/27 2,380 2,390 2,340 2,375 333,000
2000/06/26 2,330 2,340 2,295 2,300 260,000
2000/06/23 2,250 2,490 2,250 2,310 991,000
2000/06/22 2,360 2,360 2,240 2,290 701,000
2000/06/21 2,390 2,390 2,340 2,360 612,000
2000/06/20 2,400 2,400 2,350 2,370 421,000
2000/06/19 2,400 2,400 2,355 2,375 283,000
2000/06/16 2,400 2,400 2,365 2,385 395,000
2000/06/15 2,400 2,405 2,380 2,400 845,000
2000/06/14 2,480 2,480 2,380 2,400 749,000
2000/06/13 2,450 2,700 2,420 2,600 1,334,000
2000/06/12 2,345 2,355 2,335 2,340 176,000
2000/06/09 2,285 2,390 2,250 2,385 599,000
2000/06/08 2,200 2,300 2,190 2,245 630,000
2000/06/07 2,220 2,255 2,215 2,230 533,000
2000/06/06 2,220 2,300 2,210 2,300 586,000
2000/06/05 2,305 2,305 2,190 2,200 380,000
2000/06/02 2,330 2,400 2,310 2,335 598,000
2000/06/01 2,145 2,320 2,145 2,320 1,038,000
2000/05/31 2,170 2,180 2,140 2,145 338,000
2000/05/30 2,125 2,190 2,125 2,170 357,000
2000/05/29 2,165 2,205 2,145 2,165 671,000
2000/05/26 2,045 2,205 2,030 2,165 1,690,000
2000/05/25 1,970 2,030 1,970 2,025 485,000
2000/05/24 1,994 2,010 1,953 1,965 506,000
2000/05/23 2,030 2,040 2,000 2,015 275,000
2000/05/22 1,980 2,030 1,970 2,030 366,000
2000/05/19 2,000 2,025 1,980 2,000 560,000
2000/05/18 2,080 2,110 2,050 2,110 322,000
2000/05/17 2,080 2,080 2,040 2,075 338,000
2000/05/16 2,035 2,035 1,965 2,020 249,000
2000/05/15 1,980 1,997 1,893 1,976 459,000
2000/05/12 2,000 2,075 1,994 2,000 663,000
2000/05/11 1,900 1,900 1,869 1,880 877,000
2000/05/10 1,999 2,015 1,961 1,978 527,000
2000/05/09 2,075 2,075 2,000 2,000 393,000
2000/05/08 2,085 2,100 2,070 2,085 434,000
2000/05/02 2,085 2,140 2,085 2,125 264,000
2000/05/01 2,100 2,145 2,090 2,125 478,000
2000/04/28 2,000 2,095 2,000 2,055 876,000
2000/04/27 2,100 2,110 2,080 2,080 456,000
2000/04/26 2,140 2,170 1,980 2,095 637,000
2000/04/25 1,955 2,115 1,955 2,110 459,000
2000/04/24 2,080 2,080 1,940 2,065 421,000
2000/04/21 2,000 2,145 1,999 2,100 890,000
2000/04/20 2,050 2,060 2,000 2,000 531,000
2000/04/19 2,000 2,060 2,000 2,050 1,257,000
2000/04/18 1,893 2,050 1,893 2,040 935,000
2000/04/17 1,803 2,010 1,750 1,880 891,000
2000/04/14 1,950 1,980 1,920 1,940 608,000
2000/04/13 1,950 1,950 1,910 1,950 463,000
2000/04/12 1,989 1,990 1,950 1,960 302,000
2000/04/11 1,959 1,990 1,930 1,935 709,000
2000/04/10 1,890 1,929 1,888 1,929 275,000
2000/04/07 1,860 1,877 1,800 1,860 477,000
2000/04/06 1,838 1,870 1,832 1,838 451,000
2000/04/05 1,930 1,940 1,881 1,896 436,000
2000/04/04 1,900 1,910 1,890 1,910 555,000
2000/04/03 1,840 1,860 1,840 1,859 450,000
2000/03/31 1,890 1,924 1,878 1,900 378,000
2000/03/30 1,828 1,910 1,828 1,870 700,000
2000/03/29 1,850 1,850 1,816 1,848 617,000
2000/03/28 1,835 1,851 1,806 1,840 405,000
2000/03/27 1,750 1,830 1,750 1,829 559,000
2000/03/24 1,740 1,740 1,690 1,720 390,000
2000/03/23 1,616 1,745 1,610 1,733 760,000
2000/03/22 1,640 1,657 1,570 1,570 415,000
2000/03/21 1,619 1,619 1,608 1,616 255,000
2000/03/17 1,650 1,650 1,610 1,619 446,000
2000/03/16 1,580 1,650 1,560 1,650 493,000
2000/03/15 1,580 1,590 1,540 1,580 473,000
2000/03/14 1,575 1,608 1,575 1,580 574,000
2000/03/13 1,620 1,630 1,594 1,595 557,000
2000/03/10 1,550 1,625 1,550 1,620 791,000
2000/03/09 1,596 1,596 1,569 1,569 457,000
2000/03/08 1,650 1,650 1,595 1,596 571,000
2000/03/07 1,671 1,700 1,644 1,650 535,000
2000/03/06 1,700 1,720 1,660 1,671 668,000
2000/03/03 1,649 1,670 1,628 1,660 529,000
2000/03/02 1,700 1,702 1,590 1,650 441,000
2000/03/01 1,690 1,719 1,676 1,701 554,000
2000/02/29 1,618 1,680 1,582 1,643 583,000
2000/02/28 1,628 1,630 1,600 1,628 356,000
2000/02/25 1,600 1,680 1,569 1,670 553,000
2000/02/24 1,539 1,587 1,539 1,582 277,000
2000/02/23 1,510 1,525 1,491 1,525 460,000
2000/02/22 1,502 1,540 1,499 1,505 388,000
2000/02/21 1,477 1,530 1,477 1,482 351,000
2000/02/18 1,550 1,550 1,500 1,537 196,000
2000/02/17 1,480 1,543 1,471 1,539 1,096,000
2000/02/16 1,475 1,475 1,453 1,469 406,000
2000/02/15 1,526 1,526 1,459 1,500 763,000
2000/02/14 1,541 1,567 1,521 1,526 1,418,000
2000/02/10 1,481 1,505 1,481 1,491 450,000
2000/02/09 1,490 1,494 1,481 1,481 309,000
2000/02/08 1,500 1,501 1,490 1,490 377,000
2000/02/07 1,500 1,532 1,490 1,491 324,000
2000/02/04 1,520 1,520 1,480 1,487 126,000
2000/02/03 1,475 1,515 1,475 1,505 309,000
2000/02/02 1,565 1,565 1,521 1,525 336,000
2000/02/01 1,550 1,570 1,549 1,561 295,000
2000/01/31 1,570 1,581 1,549 1,570 574,000
2000/01/28 1,600 1,616 1,590 1,600 549,000
2000/01/27 1,600 1,610 1,580 1,605 502,000
2000/01/26 1,570 1,621 1,570 1,596 855,000
2000/01/25 1,584 1,610 1,560 1,560 576,000
2000/01/24 1,500 1,595 1,497 1,583 780,000
2000/01/21 1,490 1,495 1,475 1,480 810,000
2000/01/20 1,576 1,578 1,450 1,450 1,299,000
2000/01/19 1,500 1,530 1,498 1,516 1,240,000
2000/01/18 1,402 1,450 1,400 1,441 554,000
2000/01/17 1,410 1,424 1,382 1,382 578,000
2000/01/14 1,380 1,410 1,375 1,410 505,000
2000/01/13 1,389 1,389 1,370 1,375 500,000
2000/01/12 1,350 1,390 1,350 1,370 483,000
2000/01/11 1,300 1,370 1,270 1,311 1,131,000
2000/01/07 1,283 1,339 1,283 1,310 522,000
2000/01/06 1,346 1,348 1,304 1,311 1,024,000
2000/01/05 1,367 1,396 1,353 1,366 362,000
2000/01/04 1,420 1,430 1,412 1,417 129,000

このページの先頭へ