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
2005/12/30 3,570 3,570 3,450 3,450 424,400
2005/12/29 3,570 3,590 3,540 3,550 556,500
2005/12/28 3,510 3,580 3,490 3,570 703,300
2005/12/27 3,510 3,560 3,500 3,500 533,200
2005/12/26 3,560 3,580 3,510 3,530 539,400
2005/12/22 3,570 3,570 3,510 3,560 1,106,400
2005/12/21 3,550 3,700 3,540 3,620 1,439,800
2005/12/20 3,540 3,580 3,520 3,540 878,700
2005/12/19 3,500 3,540 3,490 3,540 760,000
2005/12/16 3,430 3,570 3,420 3,500 1,596,700
2005/12/15 3,460 3,470 3,380 3,380 1,633,700
2005/12/14 3,640 3,740 3,540 3,550 1,700,800
2005/12/13 3,640 3,670 3,580 3,650 1,343,200
2005/12/12 3,680 3,700 3,650 3,660 1,430,400
2005/12/09 3,540 3,760 3,480 3,730 6,373,300
2005/12/08 3,450 3,450 3,340 3,340 1,196,100
2005/12/07 3,440 3,450 3,410 3,420 565,500
2005/12/06 3,410 3,470 3,400 3,430 1,006,600
2005/12/05 3,450 3,540 3,380 3,510 2,056,100
2005/12/02 3,400 3,440 3,400 3,440 1,656,700
2005/12/01 3,270 3,340 3,260 3,330 907,600
2005/11/30 3,350 3,350 3,260 3,260 1,394,600
2005/11/29 3,340 3,350 3,280 3,350 789,900
2005/11/28 3,290 3,340 3,270 3,330 1,654,700
2005/11/25 3,400 3,470 3,370 3,440 1,310,900
2005/11/24 3,390 3,400 3,350 3,360 1,521,800
2005/11/22 3,420 3,440 3,390 3,400 1,309,000
2005/11/21 3,320 3,450 3,320 3,400 2,340,900
2005/11/18 3,160 3,220 3,120 3,210 1,092,800
2005/11/17 3,070 3,180 3,070 3,150 1,254,700
2005/11/16 3,070 3,110 3,040 3,080 774,900
2005/11/15 3,110 3,130 3,060 3,090 798,200
2005/11/14 3,090 3,150 3,080 3,130 2,373,800
2005/11/11 3,010 3,010 2,940 2,985 1,283,600
2005/11/10 2,920 2,980 2,910 2,975 1,453,000
2005/11/09 2,900 2,910 2,870 2,895 584,900
2005/11/08 2,900 2,905 2,870 2,885 578,600
2005/11/07 2,880 2,920 2,865 2,915 1,058,400
2005/11/04 2,990 2,995 2,895 2,920 1,909,000
2005/11/02 2,995 3,000 2,950 2,990 1,293,400
2005/11/01 3,030 3,060 3,010 3,040 516,200
2005/10/31 2,995 3,030 2,970 3,020 1,222,300
2005/10/28 2,845 2,955 2,825 2,900 1,492,000
2005/10/27 2,830 2,860 2,800 2,805 1,248,800
2005/10/26 2,860 2,870 2,820 2,830 967,600
2005/10/25 2,845 2,870 2,815 2,855 804,400
2005/10/24 2,835 2,850 2,805 2,805 619,100
2005/10/21 2,850 2,870 2,815 2,835 991,100
2005/10/20 2,875 2,920 2,855 2,880 1,413,400
2005/10/19 2,895 2,900 2,820 2,835 1,614,500
2005/10/18 2,930 2,940 2,890 2,925 629,300
2005/10/17 2,980 2,980 2,890 2,930 538,000
2005/10/14 3,000 3,000 2,945 2,960 1,683,900
2005/10/13 2,935 2,940 2,875 2,920 767,700
2005/10/12 2,980 2,995 2,930 2,940 1,207,400
2005/10/11 2,975 3,030 2,930 3,030 740,000
2005/10/07 2,995 3,010 2,955 2,960 713,900
2005/10/06 3,010 3,030 2,965 3,000 898,300
2005/10/05 3,080 3,080 3,010 3,030 708,400
2005/10/04 3,010 3,060 2,995 3,040 943,900
2005/10/03 2,990 3,020 2,960 2,965 821,600
2005/09/30 3,100 3,110 3,030 3,040 919,400
2005/09/29 3,040 3,080 3,010 3,050 985,200
2005/09/28 3,090 3,090 3,030 3,040 617,400
2005/09/27 3,030 3,080 3,030 3,080 993,300
2005/09/26 3,030 3,170 3,020 3,140 1,860,300
2005/09/22 3,000 3,040 2,990 3,000 1,580,300
2005/09/21 2,995 2,995 2,965 2,990 1,408,200
2005/09/20 2,925 2,975 2,920 2,970 685,900
2005/09/16 2,910 2,930 2,900 2,920 1,173,700
2005/09/15 2,925 2,965 2,920 2,930 1,507,300
2005/09/14 2,925 2,930 2,915 2,925 881,100
2005/09/13 2,975 2,975 2,945 2,950 1,107,800
2005/09/12 3,040 3,040 2,965 3,000 1,431,700
2005/09/09 2,965 3,000 2,930 2,980 3,156,400
2005/09/08 2,960 2,990 2,920 2,930 1,052,400
2005/09/07 3,010 3,030 2,965 2,985 975,700
2005/09/06 2,980 3,020 2,975 2,995 988,100
2005/09/05 2,970 2,980 2,935 2,970 641,600
2005/09/02 2,965 2,980 2,960 2,980 635,300
2005/09/01 2,980 2,980 2,955 2,960 937,200
2005/08/31 2,935 2,965 2,920 2,955 1,429,900
2005/08/30 2,895 2,905 2,880 2,900 608,400
2005/08/29 2,885 2,885 2,845 2,865 620,600
2005/08/26 2,890 2,890 2,865 2,885 533,700
2005/08/25 2,895 2,895 2,840 2,850 617,600
2005/08/24 2,895 2,900 2,865 2,895 772,100
2005/08/23 2,910 2,910 2,880 2,885 741,100
2005/08/22 2,885 2,910 2,855 2,895 910,400
2005/08/19 2,860 2,875 2,835 2,860 719,400
2005/08/18 2,895 2,900 2,860 2,865 587,800
2005/08/17 2,875 2,910 2,870 2,900 1,857,800
2005/08/16 2,840 2,875 2,835 2,860 1,780,000
2005/08/15 2,795 2,820 2,790 2,810 1,200,200
2005/08/12 2,770 2,785 2,760 2,780 2,136,600
2005/08/11 2,745 2,760 2,725 2,750 1,325,500
2005/08/10 2,780 2,785 2,730 2,750 2,907,100
2005/08/09 2,640 2,680 2,635 2,660 814,500
2005/08/08 2,605 2,640 2,595 2,630 639,700
2005/08/05 2,660 2,675 2,630 2,645 812,500
2005/08/04 2,675 2,695 2,660 2,680 1,081,600
2005/08/03 2,675 2,680 2,650 2,655 563,400
2005/08/02 2,665 2,685 2,645 2,655 1,224,600
2005/08/01 2,730 2,735 2,675 2,695 1,525,600
2005/07/29 2,730 2,750 2,710 2,735 1,255,000
2005/07/28 2,675 2,710 2,675 2,705 1,056,200
2005/07/27 2,650 2,675 2,645 2,650 812,200
2005/07/26 2,680 2,695 2,630 2,640 1,893,200
2005/07/25 2,745 2,745 2,705 2,705 581,500
2005/07/22 2,685 2,750 2,685 2,745 1,214,800
2005/07/21 2,705 2,725 2,680 2,685 1,661,400
2005/07/20 2,750 2,755 2,735 2,745 815,600
2005/07/19 2,760 2,770 2,740 2,755 998,300
2005/07/15 2,805 2,805 2,770 2,770 619,600
2005/07/14 2,810 2,820 2,790 2,790 841,900
2005/07/13 2,780 2,810 2,775 2,795 789,700
2005/07/12 2,790 2,795 2,775 2,775 595,900
2005/07/11 2,800 2,800 2,770 2,775 666,800
2005/07/08 2,785 2,810 2,770 2,775 1,639,200
2005/07/07 2,785 2,790 2,765 2,780 605,700
2005/07/06 2,820 2,820 2,795 2,795 486,300
2005/07/05 2,790 2,815 2,790 2,800 1,097,200
2005/07/04 2,820 2,830 2,780 2,790 1,278,100
2005/07/01 2,770 2,825 2,760 2,820 1,022,200
2005/06/30 2,725 2,780 2,725 2,775 882,200
2005/06/29 2,770 2,775 2,750 2,765 530,500
2005/06/28 2,760 2,770 2,725 2,760 1,039,300
2005/06/27 2,760 2,765 2,745 2,760 571,800
2005/06/24 2,750 2,785 2,750 2,785 573,600
2005/06/23 2,770 2,785 2,770 2,785 422,900
2005/06/22 2,770 2,790 2,750 2,780 620,300
2005/06/21 2,765 2,780 2,760 2,770 794,600
2005/06/20 2,745 2,765 2,735 2,755 890,200
2005/06/17 2,740 2,740 2,715 2,725 505,400
2005/06/16 2,705 2,725 2,700 2,705 511,500
2005/06/15 2,720 2,745 2,700 2,710 1,043,700
2005/06/14 2,685 2,725 2,675 2,720 1,678,600
2005/06/13 2,670 2,695 2,660 2,670 871,400
2005/06/10 2,620 2,670 2,620 2,650 4,013,900
2005/06/09 2,665 2,670 2,625 2,625 775,600
2005/06/08 2,660 2,690 2,660 2,680 615,300
2005/06/07 2,645 2,675 2,645 2,675 449,300
2005/06/06 2,660 2,670 2,645 2,670 470,700
2005/06/03 2,675 2,685 2,660 2,675 856,400
2005/06/02 2,665 2,675 2,650 2,660 819,600
2005/06/01 2,645 2,650 2,630 2,645 724,400
2005/05/31 2,675 2,675 2,630 2,655 1,265,800
2005/05/30 2,625 2,650 2,620 2,640 787,300
2005/05/27 2,625 2,635 2,605 2,620 1,106,000
2005/05/26 2,630 2,635 2,610 2,610 758,900
2005/05/25 2,670 2,680 2,600 2,630 1,092,900
2005/05/24 2,660 2,685 2,640 2,670 1,128,900
2005/05/23 2,625 2,655 2,620 2,645 707,400
2005/05/20 2,610 2,635 2,600 2,605 1,404,300
2005/05/19 2,625 2,665 2,615 2,645 715,100
2005/05/18 2,605 2,620 2,585 2,585 977,000
2005/05/17 2,640 2,650 2,565 2,570 935,200
2005/05/16 2,650 2,670 2,610 2,625 1,222,000
2005/05/13 2,600 2,690 2,590 2,650 2,853,600
2005/05/12 2,635 2,640 2,590 2,600 877,400
2005/05/11 2,630 2,640 2,620 2,635 699,000
2005/05/10 2,675 2,685 2,645 2,655 655,500
2005/05/09 2,680 2,710 2,665 2,670 1,070,200
2005/05/06 2,615 2,650 2,610 2,645 474,000
2005/05/02 2,590 2,620 2,585 2,600 518,400
2005/04/28 2,620 2,625 2,585 2,620 842,700
2005/04/27 2,580 2,610 2,580 2,590 734,800
2005/04/26 2,615 2,650 2,605 2,610 479,000
2005/04/25 2,645 2,660 2,625 2,645 946,600
2005/04/22 2,630 2,645 2,615 2,620 714,200
2005/04/21 2,620 2,630 2,565 2,610 1,090,800
2005/04/20 2,650 2,670 2,630 2,635 1,019,800
2005/04/19 2,625 2,630 2,580 2,610 1,115,700
2005/04/18 2,675 2,675 2,590 2,620 1,601,900
2005/04/15 2,720 2,720 2,685 2,690 1,063,100
2005/04/14 2,730 2,755 2,710 2,730 889,700
2005/04/13 2,720 2,745 2,710 2,735 929,600
2005/04/12 2,745 2,750 2,720 2,730 857,100
2005/04/11 2,780 2,780 2,735 2,740 837,800
2005/04/08 2,770 2,795 2,755 2,780 2,341,800
2005/04/07 2,705 2,740 2,695 2,725 922,800
2005/04/06 2,685 2,700 2,680 2,700 586,900
2005/04/05 2,690 2,710 2,685 2,700 398,200
2005/04/04 2,685 2,700 2,660 2,685 755,500
2005/04/01 2,695 2,705 2,665 2,705 771,600
2005/03/31 2,700 2,700 2,670 2,700 1,745,800
2005/03/30 2,630 2,635 2,600 2,635 1,201,100
2005/03/29 2,630 2,630 2,580 2,600 801,800
2005/03/28 2,625 2,640 2,595 2,600 829,700
2005/03/25 2,615 2,615 2,570 2,580 867,200
2005/03/24 2,610 2,625 2,585 2,615 880,100
2005/03/23 2,625 2,625 2,580 2,580 1,632,700
2005/03/22 2,615 2,670 2,615 2,620 2,852,800
2005/03/18 2,700 2,735 2,690 2,735 837,300
2005/03/17 2,675 2,700 2,660 2,660 834,900
2005/03/16 2,680 2,705 2,670 2,700 846,700
2005/03/15 2,650 2,665 2,625 2,640 1,163,200
2005/03/14 2,670 2,695 2,655 2,665 572,400
2005/03/11 2,665 2,710 2,665 2,670 4,089,000
2005/03/10 2,715 2,745 2,680 2,685 753,700
2005/03/09 2,715 2,745 2,710 2,745 803,000
2005/03/08 2,745 2,745 2,700 2,710 950,400
2005/03/07 2,755 2,755 2,735 2,735 635,800
2005/03/04 2,715 2,730 2,695 2,720 1,020,400
2005/03/03 2,720 2,770 2,700 2,770 2,741,200
2005/03/02 2,690 2,700 2,655 2,675 959,800
2005/03/01 2,615 2,705 2,610 2,690 1,923,100
2005/02/28 2,630 2,640 2,595 2,610 1,134,200
2005/02/25 2,610 2,640 2,595 2,625 1,438,600
2005/02/24 2,610 2,625 2,605 2,610 775,600
2005/02/23 2,620 2,630 2,580 2,615 871,200
2005/02/22 2,645 2,660 2,635 2,645 791,100
2005/02/21 2,665 2,670 2,650 2,650 1,113,400
2005/02/18 2,685 2,695 2,650 2,665 1,982,900
2005/02/17 2,730 2,745 2,655 2,660 4,312,500
2005/02/16 2,865 2,890 2,860 2,890 1,086,900
2005/02/15 2,835 2,865 2,820 2,850 746,500
2005/02/14 2,830 2,845 2,815 2,825 775,300
2005/02/10 2,785 2,820 2,775 2,800 1,333,400
2005/02/09 2,840 2,845 2,810 2,820 795,500
2005/02/08 2,830 2,860 2,820 2,860 561,900
2005/02/07 2,795 2,850 2,795 2,835 857,700
2005/02/04 2,800 2,830 2,780 2,785 935,100
2005/02/03 2,810 2,815 2,780 2,790 811,200
2005/02/02 2,815 2,835 2,805 2,805 766,600
2005/02/01 2,830 2,830 2,780 2,800 892,200
2005/01/31 2,785 2,835 2,785 2,790 1,005,900
2005/01/28 2,775 2,785 2,760 2,785 1,136,700
2005/01/27 2,795 2,820 2,785 2,815 900,500
2005/01/26 2,785 2,805 2,785 2,790 1,302,100
2005/01/25 2,810 2,815 2,765 2,800 1,181,600
2005/01/24 2,780 2,810 2,760 2,790 831,600
2005/01/21 2,780 2,800 2,760 2,780 1,549,400
2005/01/20 2,810 2,825 2,770 2,805 1,365,900
2005/01/19 2,890 2,890 2,860 2,870 748,700
2005/01/18 2,880 2,920 2,875 2,880 1,055,000
2005/01/17 2,925 2,925 2,880 2,880 741,500
2005/01/14 2,870 2,940 2,870 2,925 1,419,500
2005/01/13 2,900 2,925 2,895 2,895 674,400
2005/01/12 2,970 2,970 2,930 2,935 369,800
2005/01/11 2,970 2,990 2,950 2,965 934,300
2005/01/07 3,040 3,040 2,925 2,930 1,105,600
2005/01/06 3,010 3,040 3,000 3,030 906,100
2005/01/05 2,990 3,020 2,980 3,010 807,100
2005/01/04 2,965 2,990 2,965 2,970 377,100

このページの先頭へ