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
2011/12/30 2,087 2,111 2,082 2,108 793,000
2011/12/29 2,065 2,089 2,045 2,085 978,600
2011/12/28 2,090 2,107 2,084 2,089 1,001,900
2011/12/27 2,088 2,102 2,080 2,089 734,800
2011/12/26 2,100 2,112 2,073 2,084 1,198,400
2011/12/22 2,100 2,106 2,069 2,081 1,521,600
2011/12/21 2,133 2,150 2,112 2,121 1,120,000
2011/12/20 2,100 2,113 2,091 2,102 704,000
2011/12/19 2,120 2,128 2,085 2,099 1,007,400
2011/12/16 2,135 2,162 2,119 2,128 1,293,800
2011/12/15 2,166 2,166 2,126 2,133 1,585,000
2011/12/14 2,185 2,212 2,158 2,195 1,594,800
2011/12/13 2,215 2,232 2,203 2,216 1,260,200
2011/12/12 2,274 2,280 2,260 2,261 1,044,700
2011/12/09 2,221 2,251 2,214 2,241 4,503,600
2011/12/08 2,257 2,296 2,252 2,289 1,468,900
2011/12/07 2,297 2,299 2,265 2,285 1,728,000
2011/12/06 2,310 2,323 2,287 2,296 1,329,600
2011/12/05 2,341 2,371 2,335 2,343 1,233,500
2011/12/02 2,340 2,347 2,314 2,338 1,499,600
2011/12/01 2,318 2,336 2,290 2,309 2,063,300
2011/11/30 2,235 2,257 2,190 2,218 1,188,000
2011/11/29 2,262 2,278 2,240 2,278 1,040,900
2011/11/28 2,167 2,244 2,166 2,243 1,892,600
2011/11/25 2,144 2,145 2,106 2,117 1,402,600
2011/11/24 2,098 2,141 2,082 2,130 1,372,000
2011/11/22 2,134 2,166 2,106 2,144 1,067,800
2011/11/21 2,141 2,164 2,138 2,160 804,800
2011/11/18 2,143 2,153 2,117 2,140 1,442,300
2011/11/17 2,159 2,204 2,152 2,185 915,100
2011/11/16 2,213 2,218 2,158 2,163 1,077,700
2011/11/15 2,206 2,221 2,193 2,217 848,100
2011/11/14 2,256 2,270 2,223 2,243 961,600
2011/11/11 2,209 2,245 2,183 2,221 1,390,000
2011/11/10 2,222 2,228 2,161 2,189 2,156,500
2011/11/09 2,360 2,377 2,241 2,269 2,777,500
2011/11/08 2,355 2,364 2,301 2,309 1,002,700
2011/11/07 2,327 2,359 2,321 2,340 1,091,300
2011/11/04 2,360 2,372 2,339 2,364 1,786,500
2011/11/02 2,265 2,295 2,240 2,259 1,522,400
2011/11/01 2,317 2,361 2,284 2,298 1,918,700
2011/10/31 2,356 2,420 2,354 2,361 1,965,500
2011/10/28 2,340 2,367 2,323 2,355 3,503,100
2011/10/27 2,225 2,277 2,184 2,275 1,403,900
2011/10/26 2,200 2,255 2,163 2,239 1,511,400
2011/10/25 2,215 2,215 2,170 2,199 973,800
2011/10/24 2,170 2,213 2,157 2,191 1,326,100
2011/10/21 2,138 2,172 2,120 2,130 1,271,600
2011/10/20 2,210 2,211 2,095 2,137 2,509,400
2011/10/19 2,225 2,241 2,201 2,212 1,456,000
2011/10/18 2,222 2,245 2,188 2,242 1,010,000
2011/10/17 2,238 2,288 2,216 2,264 1,972,400
2011/10/14 2,233 2,234 2,159 2,165 2,557,400
2011/10/13 2,246 2,262 2,225 2,236 1,659,500
2011/10/12 2,190 2,229 2,163 2,219 1,635,300
2011/10/11 2,216 2,220 2,180 2,193 1,981,100
2011/10/07 2,084 2,121 2,080 2,116 2,424,400
2011/10/06 2,069 2,090 2,034 2,051 1,717,000
2011/10/05 2,072 2,099 2,024 2,033 2,787,500
2011/10/04 2,069 2,086 2,043 2,071 2,590,600
2011/10/03 2,143 2,148 2,092 2,135 2,372,400
2011/09/30 2,258 2,268 2,218 2,236 2,087,000
2011/09/29 2,200 2,259 2,175 2,258 2,345,700
2011/09/28 2,250 2,294 2,235 2,243 2,719,100
2011/09/27 2,148 2,181 2,136 2,181 1,740,800
2011/09/26 2,119 2,119 2,063 2,098 2,362,000
2011/09/22 2,113 2,127 2,084 2,119 2,083,400
2011/09/21 2,135 2,159 2,118 2,140 992,400
2011/09/20 2,091 2,143 2,090 2,122 1,498,900
2011/09/16 2,123 2,183 2,122 2,144 2,562,000
2011/09/15 2,100 2,130 2,072 2,094 3,204,300
2011/09/14 2,146 2,157 2,078 2,090 3,180,500
2011/09/13 2,078 2,179 2,072 2,171 2,596,300
2011/09/12 2,080 2,108 2,070 2,077 1,606,400
2011/09/09 2,164 2,171 2,104 2,109 4,344,100
2011/09/08 2,258 2,265 2,171 2,183 1,982,700
2011/09/07 2,233 2,245 2,215 2,232 2,031,000
2011/09/06 2,250 2,252 2,200 2,205 2,611,500
2011/09/05 2,330 2,330 2,285 2,293 2,294,300
2011/09/02 2,392 2,405 2,346 2,349 2,200,300
2011/09/01 2,444 2,445 2,400 2,412 1,819,500
2011/08/31 2,433 2,444 2,390 2,400 1,246,100
2011/08/30 2,424 2,451 2,424 2,438 1,813,500
2011/08/29 2,388 2,406 2,344 2,374 1,306,900
2011/08/26 2,346 2,403 2,346 2,387 1,418,200
2011/08/25 2,341 2,369 2,328 2,336 1,444,400
2011/08/24 2,356 2,364 2,289 2,291 1,423,900
2011/08/23 2,296 2,316 2,279 2,313 1,979,400
2011/08/22 2,250 2,320 2,248 2,264 1,682,000
2011/08/19 2,251 2,302 2,241 2,274 1,792,200
2011/08/18 2,366 2,374 2,301 2,308 2,159,000
2011/08/17 2,428 2,440 2,377 2,378 2,279,400
2011/08/16 2,471 2,479 2,446 2,457 1,268,400
2011/08/15 2,450 2,463 2,427 2,442 1,463,100
2011/08/12 2,440 2,451 2,413 2,425 2,047,100
2011/08/11 2,424 2,432 2,392 2,428 2,393,300
2011/08/10 2,566 2,580 2,466 2,474 2,324,400
2011/08/09 2,532 2,538 2,452 2,506 2,943,800
2011/08/08 2,560 2,587 2,517 2,532 1,731,200
2011/08/05 2,573 2,637 2,536 2,610 1,861,800
2011/08/04 2,737 2,786 2,714 2,718 1,505,300
2011/08/03 2,723 2,737 2,709 2,722 1,434,200
2011/08/02 2,776 2,777 2,744 2,764 1,020,700
2011/08/01 2,768 2,834 2,768 2,815 1,721,100
2011/07/29 2,738 2,753 2,719 2,739 1,103,500
2011/07/28 2,750 2,763 2,714 2,736 1,085,800
2011/07/27 2,775 2,795 2,757 2,793 1,059,800
2011/07/26 2,778 2,807 2,776 2,795 955,100
2011/07/25 2,798 2,799 2,772 2,776 892,200
2011/07/22 2,764 2,796 2,762 2,793 1,382,800
2011/07/21 2,748 2,759 2,721 2,733 1,339,100
2011/07/20 2,762 2,778 2,739 2,748 1,721,500
2011/07/19 2,750 2,754 2,717 2,723 2,179,100
2011/07/15 2,756 2,793 2,756 2,789 1,724,600
2011/07/14 2,811 2,821 2,777 2,783 1,708,400
2011/07/13 2,826 2,837 2,813 2,836 1,339,400
2011/07/12 2,845 2,866 2,838 2,848 1,212,100
2011/07/11 2,892 2,923 2,885 2,895 1,249,200
2011/07/08 2,901 2,936 2,893 2,913 2,847,600
2011/07/07 2,860 2,863 2,812 2,850 2,546,800
2011/07/06 2,847 2,859 2,806 2,859 1,673,000
2011/07/05 2,858 2,869 2,833 2,846 1,318,300
2011/07/04 2,890 2,893 2,857 2,879 1,135,600
2011/07/01 2,862 2,872 2,841 2,850 1,462,100
2011/06/30 2,875 2,876 2,831 2,838 2,728,700
2011/06/29 2,898 2,908 2,865 2,878 1,800,300
2011/06/28 2,910 2,914 2,859 2,874 1,917,300
2011/06/27 2,914 2,927 2,873 2,874 1,529,300
2011/06/24 2,917 2,947 2,903 2,943 1,729,100
2011/06/23 2,900 2,937 2,892 2,924 1,757,200
2011/06/22 2,872 2,915 2,865 2,907 2,372,600
2011/06/21 2,779 2,836 2,766 2,833 1,353,700
2011/06/20 2,760 2,796 2,740 2,778 1,318,300
2011/06/17 2,813 2,813 2,742 2,760 2,249,200
2011/06/16 2,841 2,861 2,764 2,785 4,125,200
2011/06/15 2,913 2,918 2,863 2,885 2,135,800
2011/06/14 2,886 2,924 2,878 2,924 1,852,200
2011/06/13 2,804 2,888 2,791 2,885 1,771,800
2011/06/10 2,874 2,901 2,816 2,826 4,789,500
2011/06/09 2,754 2,860 2,751 2,848 3,530,700
2011/06/08 2,735 2,755 2,713 2,753 1,161,800
2011/06/07 2,736 2,750 2,704 2,737 1,322,700
2011/06/06 2,740 2,751 2,729 2,735 1,437,800
2011/06/03 2,753 2,775 2,735 2,739 1,641,800
2011/06/02 2,711 2,773 2,692 2,753 2,726,200
2011/06/01 2,705 2,744 2,690 2,741 1,835,700
2011/05/31 2,626 2,714 2,625 2,706 1,358,900
2011/05/30 2,635 2,661 2,629 2,642 891,500
2011/05/27 2,654 2,684 2,639 2,655 1,040,300
2011/05/26 2,678 2,688 2,665 2,673 1,746,200
2011/05/25 2,675 2,688 2,626 2,631 1,219,600
2011/05/24 2,640 2,663 2,606 2,649 1,767,100
2011/05/23 2,706 2,713 2,660 2,663 1,457,900
2011/05/20 2,700 2,738 2,692 2,728 1,040,500
2011/05/19 2,706 2,735 2,695 2,699 1,083,500
2011/05/18 2,722 2,724 2,687 2,716 1,257,400
2011/05/17 2,675 2,730 2,650 2,717 2,078,500
2011/05/16 2,672 2,714 2,671 2,691 1,410,800
2011/05/13 2,734 2,746 2,676 2,722 3,484,100
2011/05/12 2,646 2,734 2,630 2,709 3,259,500
2011/05/11 2,620 2,620 2,597 2,616 1,271,800
2011/05/10 2,610 2,628 2,575 2,592 1,326,400
2011/05/09 2,610 2,613 2,565 2,602 2,643,400
2011/05/06 2,575 2,628 2,547 2,610 2,035,000
2011/05/02 2,632 2,650 2,605 2,631 1,695,700
2011/04/28 2,486 2,570 2,475 2,566 2,770,900
2011/04/27 2,436 2,478 2,430 2,442 1,063,000
2011/04/26 2,438 2,449 2,400 2,406 870,500
2011/04/25 2,499 2,507 2,455 2,463 665,800
2011/04/22 2,494 2,494 2,456 2,467 1,205,700
2011/04/21 2,465 2,499 2,436 2,482 1,585,400
2011/04/20 2,405 2,435 2,390 2,428 1,508,100
2011/04/19 2,380 2,385 2,334 2,361 1,500,800
2011/04/18 2,430 2,442 2,402 2,402 1,247,600
2011/04/15 2,454 2,467 2,442 2,452 1,707,500
2011/04/14 2,442 2,464 2,423 2,459 1,513,200
2011/04/13 2,459 2,483 2,440 2,476 1,346,200
2011/04/12 2,520 2,520 2,435 2,460 2,763,200
2011/04/11 2,560 2,570 2,500 2,536 2,575,800
2011/04/08 2,543 2,576 2,496 2,557 4,115,900
2011/04/07 2,572 2,615 2,561 2,576 1,288,500
2011/04/06 2,608 2,615 2,519 2,558 2,129,400
2011/04/05 2,630 2,638 2,585 2,608 2,480,600
2011/04/04 2,621 2,637 2,609 2,623 2,151,200
2011/04/01 2,640 2,656 2,581 2,585 3,498,700
2011/03/31 2,496 2,506 2,457 2,491 1,125,400
2011/03/30 2,470 2,517 2,450 2,513 1,562,300
2011/03/29 2,412 2,461 2,396 2,437 1,923,200
2011/03/28 2,497 2,502 2,405 2,429 2,077,900
2011/03/25 2,485 2,513 2,465 2,491 1,740,500
2011/03/24 2,459 2,480 2,419 2,434 1,352,100
2011/03/23 2,450 2,484 2,401 2,456 2,626,100
2011/03/22 2,485 2,517 2,456 2,476 2,525,000
2011/03/18 2,340 2,457 2,330 2,397 4,249,000
2011/03/17 2,106 2,265 2,080 2,205 6,586,900
2011/03/16 2,290 2,397 2,205 2,290 4,398,700
2011/03/15 2,480 2,499 2,077 2,199 3,822,000
2011/03/14 2,588 2,716 2,555 2,577 3,486,500
2011/03/11 2,696 2,774 2,690 2,717 5,678,600
2011/03/10 2,693 2,697 2,676 2,697 1,095,900
2011/03/09 2,718 2,720 2,685 2,695 807,300
2011/03/08 2,675 2,723 2,675 2,688 1,444,900
2011/03/07 2,720 2,724 2,674 2,677 1,745,100
2011/03/04 2,790 2,791 2,734 2,735 1,620,900
2011/03/03 2,720 2,752 2,720 2,744 1,022,700
2011/03/02 2,757 2,762 2,711 2,711 1,372,300
2011/03/01 2,776 2,798 2,757 2,798 1,488,500
2011/02/28 2,745 2,766 2,706 2,762 1,877,000
2011/02/25 2,781 2,794 2,742 2,758 1,555,500
2011/02/24 2,780 2,818 2,780 2,787 1,421,600
2011/02/23 2,783 2,812 2,780 2,797 1,157,500
2011/02/22 2,812 2,819 2,791 2,804 1,256,500
2011/02/21 2,813 2,837 2,807 2,834 1,349,300
2011/02/18 2,819 2,824 2,807 2,812 1,267,000
2011/02/17 2,796 2,826 2,789 2,820 1,987,100
2011/02/16 2,808 2,810 2,775 2,782 2,785,600
2011/02/15 2,827 2,827 2,809 2,815 1,416,400
2011/02/14 2,837 2,837 2,811 2,827 1,751,300
2011/02/10 2,837 2,837 2,808 2,820 2,298,200
2011/02/09 2,842 2,857 2,809 2,837 4,292,500
2011/02/08 2,936 2,937 2,921 2,929 953,200
2011/02/07 2,941 2,942 2,915 2,919 782,000
2011/02/04 2,880 2,929 2,878 2,912 1,382,500
2011/02/03 2,867 2,877 2,853 2,873 864,700
2011/02/02 2,874 2,899 2,868 2,881 968,400
2011/02/01 2,837 2,855 2,823 2,851 829,900
2011/01/31 2,840 2,851 2,822 2,836 1,012,800
2011/01/28 2,890 2,897 2,851 2,870 1,044,200
2011/01/27 2,930 2,935 2,893 2,901 903,400
2011/01/26 2,900 2,925 2,892 2,896 913,100
2011/01/25 2,899 2,916 2,868 2,909 1,248,400
2011/01/24 2,848 2,894 2,844 2,888 995,900
2011/01/21 2,898 2,899 2,843 2,848 1,610,000
2011/01/20 2,888 2,897 2,874 2,882 759,400
2011/01/19 2,907 2,909 2,889 2,907 894,500
2011/01/18 2,880 2,905 2,874 2,880 1,290,700
2011/01/17 2,909 2,909 2,885 2,892 893,500
2011/01/14 2,918 2,975 2,871 2,891 3,216,500
2011/01/13 2,978 2,978 2,936 2,960 1,013,500
2011/01/12 2,966 2,972 2,938 2,945 940,700
2011/01/11 2,970 2,986 2,954 2,958 1,106,400
2011/01/07 2,957 2,978 2,932 2,977 1,251,600
2011/01/06 2,960 2,980 2,952 2,967 1,784,900
2011/01/05 2,910 2,929 2,905 2,928 725,300
2011/01/04 2,917 2,927 2,891 2,921 943,700

このページの先頭へ