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
2001/12/28 2,105 2,105 2,030 2,055 305,000
2001/12/27 2,035 2,110 2,020 2,110 700,000
2001/12/26 2,015 2,045 2,010 2,015 490,000
2001/12/25 2,085 2,085 2,015 2,030 385,000
2001/12/21 2,005 2,025 2,000 2,005 448,000
2001/12/20 2,045 2,050 1,990 1,991 1,214,000
2001/12/19 2,080 2,095 2,040 2,070 759,000
2001/12/18 2,105 2,155 2,020 2,130 1,609,000
2001/12/17 2,190 2,200 2,095 2,120 1,126,000
2001/12/14 2,220 2,230 2,165 2,200 5,235,000
2001/12/13 2,105 2,120 2,090 2,100 957,000
2001/12/12 2,090 2,140 2,080 2,105 1,377,000
2001/12/11 2,100 2,105 2,070 2,090 1,233,000
2001/12/10 2,120 2,140 2,110 2,140 2,290,000
2001/12/07 2,175 2,220 2,080 2,150 12,222,000
2001/12/06 2,025 2,090 2,000 2,020 1,169,000
2001/12/05 1,990 2,000 1,970 2,000 540,000
2001/12/04 1,975 1,998 1,968 1,971 655,000
2001/12/03 2,000 2,015 1,997 2,015 629,000
2001/11/30 2,015 2,035 1,982 2,005 693,000
2001/11/29 2,000 2,035 2,000 2,030 402,000
2001/11/28 2,035 2,035 1,995 2,025 827,000
2001/11/27 2,060 2,065 2,000 2,035 850,000
2001/11/26 2,090 2,140 2,080 2,080 1,123,000
2001/11/22 1,990 2,090 1,990 2,065 673,000
2001/11/21 2,035 2,045 1,971 1,971 1,002,000
2001/11/20 2,135 2,165 2,065 2,085 1,540,000
2001/11/19 1,900 1,965 1,899 1,951 667,000
2001/11/16 1,835 1,883 1,801 1,850 539,000
2001/11/15 1,710 1,835 1,710 1,835 377,000
2001/11/14 1,744 1,760 1,683 1,710 561,000
2001/11/13 1,705 1,745 1,705 1,745 465,000
2001/11/12 1,810 1,816 1,740 1,761 544,000
2001/11/09 1,857 1,862 1,825 1,854 397,000
2001/11/08 1,796 1,844 1,794 1,830 240,000
2001/11/07 1,863 1,880 1,766 1,766 601,000
2001/11/06 1,824 1,882 1,820 1,862 346,000
2001/11/05 1,796 1,803 1,758 1,764 243,000
2001/11/02 1,780 1,810 1,765 1,795 404,000
2001/11/01 1,780 1,861 1,780 1,810 564,000
2001/10/31 1,829 1,829 1,762 1,770 411,000
2001/10/30 1,850 1,854 1,823 1,830 492,000
2001/10/29 1,914 1,920 1,880 1,880 228,000
2001/10/26 1,851 1,940 1,851 1,937 673,000
2001/10/25 1,890 1,910 1,852 1,872 662,000
2001/10/24 1,865 1,889 1,857 1,881 528,000
2001/10/23 1,840 1,855 1,810 1,855 694,000
2001/10/22 1,777 1,797 1,742 1,786 578,000
2001/10/19 1,815 1,825 1,796 1,813 545,000
2001/10/18 1,730 1,795 1,710 1,765 918,000
2001/10/17 1,698 1,760 1,683 1,700 842,000
2001/10/16 1,670 1,688 1,640 1,677 228,000
2001/10/15 1,640 1,668 1,615 1,662 201,000
2001/10/12 1,662 1,682 1,650 1,670 581,000
2001/10/11 1,582 1,625 1,582 1,618 437,000
2001/10/10 1,560 1,571 1,525 1,546 605,000
2001/10/09 1,680 1,698 1,595 1,601 466,000
2001/10/05 1,629 1,699 1,600 1,699 639,000
2001/10/04 1,611 1,620 1,580 1,599 576,000
2001/10/03 1,665 1,680 1,570 1,570 731,000
2001/10/02 1,630 1,660 1,605 1,650 816,000
2001/10/01 1,625 1,672 1,618 1,630 572,000
2001/09/28 1,701 1,708 1,639 1,685 434,000
2001/09/27 1,689 1,689 1,605 1,610 240,000
2001/09/26 1,623 1,719 1,563 1,700 504,000
2001/09/25 1,700 1,730 1,600 1,623 435,000
2001/09/21 1,750 1,751 1,600 1,646 539,000
2001/09/20 1,780 1,814 1,751 1,783 427,000
2001/09/19 1,770 1,870 1,756 1,870 476,000
2001/09/18 1,777 1,844 1,777 1,780 378,000
2001/09/17 1,800 1,810 1,760 1,779 548,000
2001/09/14 1,950 1,950 1,838 1,855 449,000
2001/09/13 1,860 1,878 1,830 1,840 249,000
2001/09/12 1,850 1,869 1,771 1,800 309,000
2001/09/11 1,900 1,948 1,874 1,921 705,000
2001/09/10 1,790 1,858 1,789 1,837 423,000
2001/09/07 1,800 1,845 1,780 1,834 454,000
2001/09/06 1,849 1,900 1,804 1,849 355,000
2001/09/05 1,830 1,879 1,805 1,850 593,000
2001/09/04 1,764 1,800 1,733 1,800 614,000
2001/09/03 1,882 1,882 1,775 1,779 518,000
2001/08/31 1,900 1,938 1,852 1,912 402,000
2001/08/30 1,911 1,932 1,910 1,910 272,000
2001/08/29 1,910 1,969 1,883 1,968 778,000
2001/08/28 2,000 2,000 1,951 1,970 632,000
2001/08/27 2,050 2,070 2,000 2,015 867,000
2001/08/24 2,140 2,140 2,070 2,090 377,000
2001/08/23 2,070 2,160 2,070 2,115 771,000
2001/08/22 2,060 2,100 2,040 2,070 859,000
2001/08/21 2,140 2,140 2,060 2,060 367,000
2001/08/20 2,200 2,210 2,155 2,180 570,000
2001/08/17 2,110 2,150 2,040 2,120 938,000
2001/08/16 2,115 2,140 2,110 2,115 219,000
2001/08/15 2,200 2,215 2,155 2,190 349,000
2001/08/14 2,210 2,210 2,135 2,185 631,000
2001/08/13 2,245 2,245 2,115 2,130 215,000
2001/08/10 2,230 2,265 2,205 2,220 336,000
2001/08/09 2,260 2,265 2,175 2,195 510,000
2001/08/08 2,310 2,350 2,260 2,275 537,000
2001/08/07 2,300 2,390 2,270 2,390 601,000
2001/08/06 2,270 2,290 2,260 2,270 444,000
2001/08/03 2,305 2,375 2,290 2,290 728,000
2001/08/02 2,370 2,370 2,310 2,325 546,000
2001/08/01 2,405 2,415 2,345 2,370 494,000
2001/07/31 2,380 2,445 2,325 2,445 542,000
2001/07/30 2,445 2,445 2,205 2,395 499,000
2001/07/27 2,380 2,450 2,375 2,445 400,000
2001/07/26 2,470 2,480 2,450 2,455 322,000
2001/07/25 2,460 2,475 2,450 2,465 195,000
2001/07/24 2,455 2,505 2,430 2,470 309,000
2001/07/23 2,485 2,500 2,415 2,495 530,000
2001/07/19 2,465 2,465 2,405 2,465 345,000
2001/07/18 2,470 2,500 2,450 2,465 425,000
2001/07/17 2,440 2,445 2,415 2,430 262,000
2001/07/16 2,460 2,520 2,460 2,520 467,000
2001/07/13 2,430 2,465 2,375 2,445 269,000
2001/07/12 2,380 2,440 2,370 2,420 662,000
2001/07/11 2,340 2,350 2,300 2,345 582,000
2001/07/10 2,300 2,350 2,300 2,350 319,000
2001/07/09 2,345 2,350 2,295 2,330 618,000
2001/07/06 2,310 2,385 2,285 2,385 632,000
2001/07/05 2,285 2,330 2,255 2,310 261,000
2001/07/04 2,385 2,385 2,285 2,310 274,000
2001/07/03 2,325 2,395 2,325 2,350 605,000
2001/07/02 2,330 2,345 2,315 2,315 606,000
2001/06/29 2,305 2,365 2,280 2,310 688,000
2001/06/28 2,355 2,360 2,245 2,305 945,000
2001/06/27 2,435 2,435 2,355 2,370 580,000
2001/06/26 2,400 2,455 2,400 2,445 673,000
2001/06/25 2,435 2,440 2,360 2,360 462,000
2001/06/22 2,410 2,475 2,385 2,475 596,000
2001/06/21 2,400 2,490 2,360 2,480 665,000
2001/06/20 2,480 2,480 2,405 2,430 471,000
2001/06/19 2,460 2,525 2,460 2,520 1,000,000
2001/06/18 2,350 2,405 2,350 2,380 424,000
2001/06/15 2,440 2,440 2,390 2,390 516,000
2001/06/14 2,380 2,415 2,370 2,400 350,000
2001/06/13 2,430 2,460 2,360 2,420 405,000
2001/06/12 2,465 2,465 2,390 2,440 396,000
2001/06/11 2,520 2,520 2,445 2,450 252,000
2001/06/08 2,500 2,530 2,495 2,510 804,000
2001/06/07 2,410 2,495 2,405 2,480 248,000
2001/06/06 2,415 2,505 2,415 2,450 359,000
2001/06/05 2,400 2,465 2,395 2,435 403,000
2001/06/04 2,360 2,425 2,345 2,400 443,000
2001/06/01 2,440 2,440 2,360 2,360 690,000
2001/05/31 2,470 2,470 2,430 2,450 276,000
2001/05/30 2,485 2,515 2,440 2,480 494,000
2001/05/29 2,460 2,485 2,450 2,465 200,000
2001/05/28 2,440 2,520 2,430 2,475 415,000
2001/05/25 2,435 2,520 2,430 2,475 920,000
2001/05/24 2,300 2,390 2,300 2,360 300,000
2001/05/23 2,400 2,440 2,310 2,340 595,000
2001/05/22 2,355 2,460 2,320 2,415 712,000
2001/05/21 2,220 2,340 2,220 2,315 826,000
2001/05/18 2,265 2,285 2,230 2,235 876,000
2001/05/17 2,270 2,270 2,200 2,215 679,000
2001/05/16 2,150 2,215 2,150 2,195 1,724,000
2001/05/15 2,040 2,070 2,010 2,070 614,000
2001/05/14 2,085 2,085 2,045 2,080 570,000
2001/05/11 2,030 2,060 2,030 2,050 516,000
2001/05/10 2,040 2,065 2,020 2,020 694,000
2001/05/09 2,115 2,115 2,055 2,080 730,000
2001/05/08 2,130 2,185 2,115 2,150 613,000
2001/05/07 2,155 2,190 2,115 2,125 414,000
2001/05/02 2,170 2,200 2,140 2,170 464,000
2001/05/01 2,160 2,200 2,135 2,200 391,000
2001/04/27 2,190 2,190 2,105 2,105 363,000
2001/04/26 2,100 2,190 2,090 2,190 753,000
2001/04/25 2,050 2,095 2,035 2,080 313,000
2001/04/24 1,995 2,100 1,988 2,050 518,000
2001/04/23 2,070 2,110 2,035 2,075 435,000
2001/04/20 2,080 2,110 2,060 2,110 363,000
2001/04/19 2,115 2,115 2,045 2,065 406,000
2001/04/18 2,080 2,100 2,045 2,065 339,000
2001/04/17 2,045 2,085 2,000 2,080 505,000
2001/04/16 2,025 2,085 2,025 2,045 248,000
2001/04/13 2,130 2,130 2,030 2,065 365,000
2001/04/12 2,090 2,130 2,070 2,130 609,000
2001/04/11 2,050 2,085 2,020 2,060 795,000
2001/04/10 2,060 2,110 2,025 2,070 676,000
2001/04/09 2,205 2,205 2,110 2,135 465,000
2001/04/06 2,260 2,260 2,210 2,245 529,000
2001/04/05 2,235 2,250 2,165 2,170 523,000
2001/04/04 2,030 2,155 2,030 2,115 567,000
2001/04/03 1,999 2,065 1,999 2,065 420,000
2001/04/02 2,030 2,030 1,940 1,941 314,000
2001/03/30 2,060 2,135 2,010 2,010 502,000
2001/03/29 2,040 2,060 2,000 2,000 361,000
2001/03/28 2,030 2,050 2,020 2,050 443,000
2001/03/27 2,050 2,050 1,950 2,010 739,000
2001/03/26 2,100 2,180 2,035 2,050 938,000
2001/03/23 2,140 2,140 2,030 2,050 545,000
2001/03/22 2,020 2,110 2,000 2,020 559,000
2001/03/21 1,900 2,075 1,877 2,060 634,000
2001/03/19 1,937 1,989 1,877 1,877 660,000
2001/03/16 1,960 1,980 1,875 1,877 575,000
2001/03/15 1,803 1,930 1,770 1,930 442,000
2001/03/14 1,858 1,882 1,831 1,833 385,000
2001/03/13 1,820 1,820 1,672 1,798 1,221,000
2001/03/12 1,979 1,979 1,850 1,850 668,000
2001/03/09 2,020 2,040 1,985 2,000 658,000
2001/03/08 2,050 2,100 2,010 2,010 610,000
2001/03/07 1,962 2,050 1,962 2,040 660,000
2001/03/06 1,981 1,981 1,949 1,960 806,000
2001/03/05 2,020 2,090 1,980 1,983 636,000
2001/03/02 2,030 2,035 1,940 1,960 747,000
2001/03/01 2,160 2,160 2,035 2,035 655,000
2001/02/28 2,270 2,275 2,175 2,175 752,000
2001/02/27 2,340 2,390 2,320 2,360 642,000
2001/02/26 2,295 2,315 2,270 2,275 262,000
2001/02/23 2,325 2,340 2,280 2,325 206,000
2001/02/22 2,280 2,365 2,250 2,365 342,000
2001/02/21 2,255 2,300 2,215 2,290 713,000
2001/02/20 2,255 2,340 2,255 2,325 457,000
2001/02/19 2,245 2,290 2,215 2,255 308,000
2001/02/16 2,360 2,360 2,310 2,325 269,000
2001/02/15 2,360 2,360 2,330 2,350 257,000
2001/02/14 2,370 2,370 2,330 2,360 329,000
2001/02/13 2,325 2,385 2,300 2,350 226,000
2001/02/09 2,310 2,360 2,300 2,325 910,000
2001/02/08 2,300 2,370 2,290 2,310 372,000
2001/02/07 2,250 2,280 2,250 2,260 662,000
2001/02/06 2,315 2,330 2,255 2,290 226,000
2001/02/05 2,395 2,395 2,330 2,335 147,000
2001/02/02 2,400 2,415 2,360 2,395 129,000
2001/02/01 2,390 2,440 2,390 2,430 436,000
2001/01/31 2,435 2,445 2,335 2,390 691,000
2001/01/30 2,320 2,335 2,260 2,335 297,000
2001/01/29 2,235 2,315 2,235 2,315 245,000
2001/01/26 2,270 2,275 2,205 2,240 584,000
2001/01/25 2,320 2,320 2,280 2,295 418,000
2001/01/24 2,355 2,355 2,305 2,325 587,000
2001/01/23 2,380 2,380 2,360 2,360 1,179,000
2001/01/22 2,420 2,475 2,375 2,400 442,000
2001/01/19 2,375 2,450 2,350 2,390 448,000
2001/01/18 2,260 2,300 2,230 2,295 610,000
2001/01/17 2,290 2,305 2,240 2,270 640,000
2001/01/16 2,360 2,480 2,325 2,450 694,000
2001/01/15 2,230 2,290 2,180 2,280 425,000
2001/01/12 2,175 2,210 2,125 2,125 625,000
2001/01/11 2,220 2,245 2,090 2,130 447,000
2001/01/10 2,190 2,240 2,180 2,185 291,000
2001/01/09 2,220 2,235 2,135 2,190 401,000
2001/01/05 2,235 2,300 2,235 2,300 197,000
2001/01/04 2,190 2,250 2,090 2,180 285,000

このページの先頭へ