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
2012/12/28 3,000 3,000 2,936 2,942 1,682,100
2012/12/27 2,953 3,000 2,943 2,970 1,943,100
2012/12/26 2,912 2,927 2,873 2,927 1,255,900
2012/12/25 2,930 2,931 2,841 2,862 2,126,700
2012/12/21 2,938 2,942 2,845 2,858 2,706,000
2012/12/20 2,921 2,958 2,899 2,902 3,035,500
2012/12/19 2,960 2,974 2,930 2,952 3,001,700
2012/12/18 2,920 2,940 2,879 2,894 3,348,500
2012/12/17 2,821 2,895 2,816 2,871 4,702,200
2012/12/14 2,627 2,745 2,620 2,721 5,182,300
2012/12/13 2,667 2,682 2,632 2,640 2,697,200
2012/12/12 2,636 2,647 2,616 2,626 1,732,800
2012/12/11 2,640 2,641 2,600 2,628 1,766,400
2012/12/10 2,737 2,738 2,656 2,669 1,393,500
2012/12/07 2,695 2,732 2,679 2,715 3,088,600
2012/12/06 2,610 2,688 2,608 2,665 3,135,100
2012/12/05 2,554 2,607 2,540 2,585 1,694,600
2012/12/04 2,584 2,603 2,561 2,592 1,585,100
2012/12/03 2,614 2,622 2,578 2,597 1,593,200
2012/11/30 2,600 2,607 2,566 2,592 2,030,000
2012/11/29 2,534 2,600 2,525 2,581 2,414,800
2012/11/28 2,534 2,553 2,483 2,495 2,408,900
2012/11/27 2,589 2,591 2,541 2,558 2,170,800
2012/11/26 2,612 2,648 2,588 2,591 2,338,600
2012/11/22 2,550 2,605 2,541 2,605 2,562,100
2012/11/21 2,500 2,505 2,454 2,480 1,680,300
2012/11/20 2,468 2,497 2,439 2,489 2,106,300
2012/11/19 2,465 2,484 2,423 2,452 2,497,800
2012/11/16 2,352 2,468 2,352 2,460 5,693,900
2012/11/15 2,187 2,282 2,176 2,282 1,856,600
2012/11/14 2,195 2,202 2,177 2,186 574,200
2012/11/13 2,198 2,214 2,182 2,194 976,000
2012/11/12 2,161 2,205 2,154 2,192 1,300,200
2012/11/09 2,175 2,183 2,140 2,165 2,334,500
2012/11/08 2,177 2,285 2,172 2,205 3,568,800
2012/11/07 2,265 2,275 2,218 2,242 1,589,200
2012/11/06 2,272 2,297 2,246 2,258 1,581,700
2012/11/05 2,270 2,289 2,262 2,279 1,586,000
2012/11/02 2,265 2,292 2,259 2,276 1,977,500
2012/11/01 2,185 2,227 2,176 2,223 1,599,400
2012/10/31 2,200 2,230 2,200 2,208 1,426,600
2012/10/30 2,218 2,240 2,179 2,183 2,018,100
2012/10/29 2,203 2,248 2,202 2,209 1,527,600
2012/10/26 2,257 2,270 2,197 2,203 2,083,700
2012/10/25 2,237 2,263 2,234 2,250 2,032,900
2012/10/24 2,186 2,259 2,183 2,229 2,085,500
2012/10/23 2,218 2,236 2,204 2,227 1,819,400
2012/10/22 2,201 2,220 2,172 2,210 2,798,600
2012/10/19 2,148 2,210 2,147 2,205 5,877,700
2012/10/18 2,067 2,124 2,066 2,117 2,282,900
2012/10/17 2,041 2,044 2,017 2,032 1,414,700
2012/10/16 2,005 2,037 2,005 2,030 1,303,600
2012/10/15 1,947 2,015 1,939 2,004 1,673,700
2012/10/12 1,953 1,969 1,938 1,954 2,639,600
2012/10/11 1,863 1,935 1,861 1,914 1,410,400
2012/10/10 1,892 1,905 1,875 1,889 1,831,400
2012/10/09 1,977 1,977 1,922 1,939 1,752,200
2012/10/05 1,975 1,984 1,956 1,975 1,257,100
2012/10/04 1,968 1,990 1,956 1,971 1,373,800
2012/10/03 1,971 1,986 1,948 1,958 1,807,700
2012/10/02 1,995 2,010 1,983 1,983 1,149,400
2012/10/01 2,013 2,026 1,986 1,998 1,514,100
2012/09/28 2,055 2,058 2,009 2,023 964,600
2012/09/27 2,021 2,051 1,992 2,047 1,029,600
2012/09/26 2,021 2,062 2,020 2,030 1,272,000
2012/09/25 2,021 2,074 2,021 2,066 1,192,800
2012/09/24 2,077 2,096 2,021 2,040 1,903,300
2012/09/21 2,081 2,107 2,075 2,086 1,268,000
2012/09/20 2,088 2,117 2,065 2,068 2,074,000
2012/09/19 2,142 2,144 2,100 2,125 1,361,500
2012/09/18 2,114 2,143 2,097 2,132 1,913,700
2012/09/14 2,096 2,148 2,096 2,124 3,211,200
2012/09/13 2,060 2,089 2,052 2,079 1,121,600
2012/09/12 2,034 2,085 2,016 2,064 2,144,900
2012/09/11 2,018 2,032 2,005 2,021 1,298,200
2012/09/10 2,026 2,038 2,016 2,038 1,115,100
2012/09/07 2,036 2,053 2,012 2,053 2,161,700
2012/09/06 2,022 2,024 1,980 1,994 2,219,600
2012/09/05 2,047 2,058 2,019 2,031 1,342,100
2012/09/04 2,044 2,078 2,039 2,057 1,455,700
2012/09/03 2,051 2,093 2,012 2,067 1,989,700
2012/08/31 2,087 2,118 2,076 2,085 1,702,400
2012/08/30 2,091 2,138 2,090 2,112 3,521,800
2012/08/29 2,001 2,079 1,960 2,073 7,881,800
2012/08/28 2,190 2,190 2,137 2,149 1,265,800
2012/08/27 2,184 2,185 2,164 2,172 1,327,900
2012/08/24 2,169 2,185 2,145 2,154 1,228,900
2012/08/23 2,113 2,166 2,110 2,159 1,929,000
2012/08/22 2,102 2,119 2,078 2,116 961,900
2012/08/21 2,115 2,118 2,090 2,104 721,300
2012/08/20 2,121 2,139 2,103 2,118 582,900
2012/08/17 2,091 2,123 2,081 2,111 831,000
2012/08/16 2,044 2,094 2,042 2,091 1,162,800
2012/08/15 2,048 2,054 2,012 2,028 1,077,700
2012/08/14 2,054 2,068 2,044 2,052 980,500
2012/08/13 2,053 2,062 2,045 2,052 523,100
2012/08/10 2,048 2,082 2,041 2,052 1,001,400
2012/08/09 2,039 2,088 2,039 2,069 1,749,000
2012/08/08 2,050 2,058 2,009 2,035 3,724,300
2012/08/07 2,091 2,105 2,075 2,090 1,284,700
2012/08/06 2,107 2,118 2,095 2,108 964,000
2012/08/03 2,047 2,065 2,024 2,055 1,050,800
2012/08/02 2,055 2,092 2,055 2,074 1,227,000
2012/08/01 2,100 2,113 2,033 2,051 1,837,800
2012/07/31 2,128 2,167 2,107 2,144 1,399,100
2012/07/30 2,130 2,153 2,101 2,128 1,037,400
2012/07/27 2,075 2,109 2,063 2,098 1,334,200
2012/07/26 2,044 2,050 2,002 2,041 2,186,600
2012/07/25 2,027 2,034 1,990 2,021 1,744,100
2012/07/24 2,024 2,045 2,019 2,040 2,263,500
2012/07/23 2,017 2,031 2,004 2,012 1,584,200
2012/07/20 2,054 2,056 2,024 2,036 1,786,700
2012/07/19 2,066 2,089 2,064 2,072 1,102,000
2012/07/18 2,068 2,070 2,038 2,044 1,603,600
2012/07/17 2,130 2,130 2,047 2,054 2,560,900
2012/07/13 2,170 2,176 2,125 2,136 2,380,600
2012/07/12 2,244 2,244 2,182 2,186 1,932,600
2012/07/11 2,178 2,228 2,176 2,228 1,724,800
2012/07/10 2,176 2,198 2,161 2,173 1,067,900
2012/07/09 2,186 2,199 2,158 2,161 954,300
2012/07/06 2,210 2,227 2,181 2,205 1,187,300
2012/07/05 2,230 2,242 2,218 2,234 595,000
2012/07/04 2,245 2,245 2,224 2,232 948,000
2012/07/03 2,206 2,241 2,205 2,233 1,050,900
2012/07/02 2,238 2,244 2,195 2,206 1,081,100
2012/06/29 2,160 2,236 2,149 2,224 2,431,600
2012/06/28 2,130 2,170 2,129 2,162 1,553,200
2012/06/27 2,095 2,114 2,076 2,114 1,006,800
2012/06/26 2,090 2,119 2,069 2,083 1,212,000
2012/06/25 2,138 2,139 2,093 2,094 1,200,500
2012/06/22 2,071 2,097 2,063 2,088 818,100
2012/06/21 2,120 2,125 2,095 2,099 1,085,300
2012/06/20 2,078 2,107 2,066 2,098 1,499,700
2012/06/19 2,090 2,091 2,041 2,052 1,163,400
2012/06/18 2,085 2,105 2,063 2,090 1,568,000
2012/06/15 2,080 2,091 2,029 2,035 1,812,800
2012/06/14 2,059 2,077 2,048 2,058 1,511,800
2012/06/13 2,071 2,083 2,052 2,059 1,199,100
2012/06/12 2,050 2,080 2,017 2,064 1,192,600
2012/06/11 2,093 2,113 2,063 2,100 1,200,800
2012/06/08 2,059 2,063 2,031 2,043 3,831,200
2012/06/07 2,056 2,069 2,042 2,058 1,695,600
2012/06/06 1,963 2,015 1,958 2,006 1,971,800
2012/06/05 1,868 1,956 1,860 1,949 2,033,300
2012/06/04 1,861 1,869 1,836 1,849 2,195,800
2012/06/01 2,015 2,015 1,912 1,919 2,342,600
2012/05/31 1,986 2,025 1,966 2,021 1,709,400
2012/05/30 2,033 2,047 2,001 2,028 1,386,200
2012/05/29 1,986 2,022 1,964 2,020 1,067,200
2012/05/28 2,000 2,004 1,970 1,988 1,088,100
2012/05/25 2,027 2,027 1,973 1,990 1,246,500
2012/05/24 2,021 2,026 1,972 2,009 1,611,100
2012/05/23 2,067 2,069 2,008 2,018 1,544,100
2012/05/22 2,092 2,099 2,055 2,068 1,649,600
2012/05/21 2,079 2,100 2,053 2,064 1,383,100
2012/05/18 2,061 2,114 2,051 2,078 3,054,700
2012/05/17 2,031 2,124 2,030 2,113 2,724,900
2012/05/16 2,030 2,043 2,005 2,020 1,610,900
2012/05/15 2,071 2,072 2,023 2,050 1,903,600
2012/05/14 2,089 2,136 2,086 2,107 2,260,200
2012/05/11 2,086 2,105 2,055 2,082 4,494,300
2012/05/10 1,951 1,999 1,951 1,965 1,218,900
2012/05/09 1,992 2,006 1,954 1,956 1,715,200
2012/05/08 2,011 2,023 1,999 2,001 1,824,200
2012/05/07 1,999 2,017 1,988 1,990 1,845,300
2012/05/02 2,072 2,086 2,049 2,049 1,271,800
2012/05/01 2,107 2,121 2,060 2,068 1,099,000
2012/04/27 2,136 2,165 2,107 2,124 2,111,300
2012/04/26 2,133 2,138 2,119 2,127 1,153,600
2012/04/25 2,099 2,122 2,085 2,101 1,478,300
2012/04/24 2,099 2,099 2,063 2,066 1,910,500
2012/04/23 2,117 2,129 2,102 2,114 909,100
2012/04/20 2,108 2,128 2,092 2,109 1,657,700
2012/04/19 2,130 2,136 2,104 2,109 2,063,900
2012/04/18 2,145 2,163 2,133 2,155 1,562,800
2012/04/17 2,108 2,144 2,103 2,125 1,178,100
2012/04/16 2,123 2,142 2,106 2,107 1,119,500
2012/04/13 2,142 2,160 2,124 2,133 2,925,100
2012/04/12 2,131 2,143 2,108 2,134 1,428,400
2012/04/11 2,125 2,137 2,106 2,127 2,431,500
2012/04/10 2,184 2,192 2,155 2,163 1,522,000
2012/04/09 2,196 2,199 2,166 2,169 1,825,000
2012/04/06 2,267 2,267 2,230 2,246 2,040,900
2012/04/05 2,251 2,293 2,231 2,288 2,610,900
2012/04/04 2,352 2,364 2,268 2,275 3,431,900
2012/04/03 2,334 2,344 2,297 2,306 1,794,900
2012/04/02 2,294 2,340 2,273 2,319 3,528,300
2012/03/30 2,249 2,264 2,220 2,253 1,909,200
2012/03/29 2,276 2,297 2,229 2,246 1,369,600
2012/03/28 2,225 2,280 2,212 2,263 1,635,400
2012/03/27 2,251 2,252 2,216 2,238 1,608,100
2012/03/26 2,221 2,229 2,205 2,223 2,172,800
2012/03/23 2,211 2,221 2,199 2,205 1,818,800
2012/03/22 2,207 2,249 2,206 2,233 1,945,200
2012/03/21 2,221 2,233 2,212 2,225 1,640,900
2012/03/19 2,246 2,254 2,229 2,232 1,445,200
2012/03/16 2,238 2,244 2,206 2,242 2,621,800
2012/03/15 2,233 2,238 2,208 2,231 2,480,200
2012/03/14 2,202 2,218 2,180 2,208 4,309,000
2012/03/13 2,138 2,205 2,137 2,152 5,908,300
2012/03/12 2,178 2,195 2,128 2,130 6,542,800
2012/03/09 2,200 2,258 2,152 2,228 15,065,100
2012/03/08 2,270 2,275 2,243 2,270 1,388,500
2012/03/07 2,190 2,248 2,189 2,245 1,846,700
2012/03/06 2,275 2,285 2,231 2,240 2,514,200
2012/03/05 2,311 2,328 2,258 2,264 2,857,800
2012/03/02 2,372 2,372 2,312 2,325 3,015,600
2012/03/01 2,428 2,443 2,358 2,373 2,019,100
2012/02/29 2,437 2,462 2,401 2,410 1,466,700
2012/02/28 2,383 2,436 2,356 2,432 1,653,100
2012/02/27 2,429 2,451 2,404 2,409 1,722,200
2012/02/24 2,380 2,385 2,345 2,379 1,971,700
2012/02/23 2,373 2,384 2,345 2,379 1,673,100
2012/02/22 2,333 2,389 2,329 2,389 2,310,000
2012/02/21 2,363 2,390 2,326 2,337 2,150,300
2012/02/20 2,400 2,435 2,374 2,375 2,003,400
2012/02/17 2,330 2,332 2,283 2,322 2,427,700
2012/02/16 2,250 2,297 2,226 2,234 2,017,000
2012/02/15 2,174 2,277 2,173 2,258 3,332,200
2012/02/14 2,152 2,163 2,140 2,153 1,970,700
2012/02/13 2,126 2,164 2,121 2,136 1,414,800
2012/02/10 2,162 2,163 2,102 2,125 3,817,200
2012/02/09 2,145 2,187 2,130 2,171 4,062,800
2012/02/08 2,214 2,225 2,179 2,217 1,657,500
2012/02/07 2,206 2,212 2,173 2,191 2,293,300
2012/02/06 2,225 2,248 2,212 2,227 1,834,300
2012/02/03 2,213 2,228 2,192 2,203 1,033,500
2012/02/02 2,240 2,243 2,207 2,215 1,004,100
2012/02/01 2,194 2,221 2,180 2,200 1,066,300
2012/01/31 2,196 2,237 2,178 2,210 1,425,800
2012/01/30 2,213 2,219 2,193 2,197 1,029,300
2012/01/27 2,253 2,266 2,219 2,226 1,385,100
2012/01/26 2,274 2,284 2,236 2,239 848,300
2012/01/25 2,244 2,273 2,222 2,252 2,041,300
2012/01/24 2,236 2,238 2,175 2,196 1,802,200
2012/01/23 2,235 2,244 2,222 2,232 1,113,200
2012/01/20 2,248 2,282 2,240 2,252 3,002,200
2012/01/19 2,170 2,250 2,168 2,226 3,846,100
2012/01/18 2,051 2,144 2,045 2,128 2,867,900
2012/01/17 2,061 2,073 2,048 2,068 1,536,200
2012/01/16 2,020 2,048 2,006 2,045 2,190,300
2012/01/13 2,010 2,039 2,006 2,024 2,734,300
2012/01/12 2,000 2,012 1,988 1,995 1,403,100
2012/01/11 2,014 2,020 1,984 1,996 2,272,600
2012/01/10 2,050 2,050 1,997 2,005 2,557,300
2012/01/06 2,085 2,091 2,029 2,049 2,084,100
2012/01/05 2,120 2,120 2,093 2,107 1,280,300
2012/01/04 2,141 2,147 2,118 2,126 908,100

このページの先頭へ