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 |
---|---|---|---|---|---|
1986/12/27 | 675 | 680 | 670 | 670 | 80,000 |
1986/12/26 | 680 | 680 | 675 | 676 | 135,000 |
1986/12/25 | 685 | 689 | 681 | 681 | 273,000 |
1986/12/24 | 690 | 690 | 680 | 680 | 85,000 |
1986/12/23 | 680 | 685 | 670 | 680 | 115,000 |
1986/12/22 | 665 | 693 | 665 | 670 | 333,000 |
1986/12/19 | 670 | 675 | 665 | 665 | 409,000 |
1986/12/18 | 670 | 675 | 665 | 665 | 355,000 |
1986/12/17 | 660 | 669 | 660 | 665 | 389,000 |
1986/12/16 | 670 | 675 | 670 | 670 | 554,000 |
1986/12/15 | 686 | 687 | 680 | 680 | 309,000 |
1986/12/12 | 698 | 700 | 696 | 698 | 567,000 |
1986/12/11 | 698 | 698 | 695 | 696 | 369,000 |
1986/12/10 | 695 | 698 | 695 | 695 | 371,000 |
1986/12/09 | 696 | 698 | 691 | 695 | 539,000 |
1986/12/08 | 709 | 709 | 698 | 698 | 144,000 |
1986/12/06 | 700 | 705 | 700 | 700 | 121,000 |
1986/12/05 | 695 | 710 | 690 | 710 | 373,000 |
1986/12/04 | 703 | 710 | 696 | 697 | 313,000 |
1986/12/03 | 714 | 714 | 704 | 704 | 208,000 |
1986/12/02 | 704 | 715 | 704 | 705 | 387,000 |
1986/12/01 | 700 | 710 | 700 | 703 | 265,000 |
1986/11/29 | 711 | 711 | 703 | 703 | 130,000 |
1986/11/28 | 710 | 719 | 710 | 711 | 399,000 |
1986/11/27 | 710 | 713 | 690 | 709 | 767,000 |
1986/11/26 | 705 | 705 | 703 | 703 | 300,000 |
1986/11/25 | 713 | 713 | 700 | 703 | 323,000 |
1986/11/22 | 711 | 711 | 703 | 703 | 123,000 |
1986/11/21 | 715 | 715 | 706 | 707 | 828,000 |
1986/11/20 | 700 | 718 | 698 | 715 | 1,636,000 |
1986/11/19 | 684 | 696 | 677 | 690 | 826,000 |
1986/11/18 | 684 | 685 | 677 | 680 | 363,000 |
1986/11/17 | 680 | 684 | 674 | 675 | 203,000 |
1986/11/14 | 671 | 677 | 671 | 677 | 477,000 |
1986/11/13 | 684 | 687 | 675 | 675 | 170,000 |
1986/11/12 | 683 | 690 | 681 | 686 | 342,000 |
1986/11/11 | 685 | 687 | 680 | 681 | 787,000 |
1986/11/10 | 685 | 690 | 677 | 677 | 611,000 |
1986/11/07 | 695 | 696 | 690 | 693 | 871,000 |
1986/11/06 | 680 | 710 | 678 | 698 | 1,459,000 |
1986/11/05 | 671 | 677 | 668 | 672 | 403,000 |
1986/11/04 | 680 | 680 | 666 | 670 | 105,000 |
1986/11/01 | 684 | 684 | 668 | 680 | 108,000 |
1986/10/31 | 690 | 694 | 680 | 680 | 1,072,000 |
1986/10/30 | 680 | 685 | 670 | 680 | 1,547,000 |
1986/10/29 | 670 | 680 | 660 | 680 | 1,568,000 |
1986/10/28 | 644 | 651 | 640 | 650 | 548,000 |
1986/10/27 | 648 | 649 | 645 | 649 | 349,000 |
1986/10/25 | 659 | 659 | 645 | 649 | 544,000 |
1986/10/24 | 642 | 659 | 642 | 659 | 543,000 |
1986/10/23 | 625 | 640 | 625 | 637 | 203,000 |
1986/10/22 | 630 | 630 | 621 | 627 | 191,000 |
1986/10/21 | 630 | 632 | 620 | 625 | 338,000 |
1986/10/20 | 640 | 640 | 630 | 630 | 247,000 |
1986/10/17 | 635 | 637 | 630 | 634 | 129,000 |
1986/10/16 | 642 | 642 | 635 | 640 | 208,000 |
1986/10/15 | 654 | 654 | 635 | 642 | 317,000 |
1986/10/14 | 635 | 660 | 630 | 658 | 358,000 |
1986/10/13 | 626 | 640 | 626 | 630 | 137,000 |
1986/10/09 | 625 | 640 | 620 | 640 | 324,000 |
1986/10/08 | 620 | 620 | 612 | 618 | 144,000 |
1986/10/07 | 620 | 621 | 610 | 620 | 163,000 |
1986/10/06 | 619 | 635 | 619 | 630 | 59,000 |
1986/10/04 | 610 | 610 | 605 | 609 | 83,000 |
1986/10/03 | 605 | 608 | 600 | 608 | 257,000 |
1986/10/02 | 605 | 609 | 605 | 606 | 580,000 |
1986/10/01 | 607 | 611 | 607 | 608 | 521,000 |
1986/09/30 | 605 | 610 | 605 | 607 | 559,000 |
1986/09/29 | 605 | 610 | 600 | 605 | 1,457,000 |
1986/09/27 | 605 | 606 | 600 | 600 | 225,000 |
1986/09/26 | 610 | 612 | 600 | 605 | 321,000 |
1986/09/25 | 616 | 630 | 611 | 611 | 379,000 |
1986/09/24 | 615 | 630 | 615 | 620 | 508,000 |
1986/09/22 | 614 | 615 | 610 | 615 | 180,000 |
1986/09/19 | 610 | 620 | 606 | 615 | 854,000 |
1986/09/18 | 600 | 620 | 600 | 619 | 285,000 |
1986/09/17 | 605 | 607 | 603 | 606 | 141,000 |
1986/09/16 | 606 | 609 | 602 | 603 | 333,000 |
1986/09/12 | 600 | 622 | 600 | 616 | 627,000 |
1986/09/11 | 626 | 642 | 626 | 630 | 529,000 |
1986/09/10 | 640 | 644 | 636 | 636 | 356,000 |
1986/09/09 | 633 | 647 | 630 | 642 | 529,000 |
1986/09/08 | 639 | 639 | 621 | 634 | 277,000 |
1986/09/06 | 642 | 642 | 632 | 635 | 140,000 |
1986/09/05 | 626 | 645 | 625 | 645 | 746,000 |
1986/09/04 | 630 | 635 | 622 | 622 | 589,000 |
1986/09/03 | 630 | 635 | 616 | 620 | 1,554,000 |
1986/09/02 | 640 | 640 | 631 | 638 | 476,000 |
1986/09/01 | 636 | 637 | 630 | 630 | 935,000 |
1986/08/30 | 630 | 649 | 630 | 636 | 323,000 |
1986/08/29 | 655 | 655 | 645 | 650 | 251,000 |
1986/08/28 | 653 | 660 | 653 | 655 | 59,000 |
1986/08/27 | 665 | 669 | 651 | 660 | 359,000 |
1986/08/26 | 660 | 669 | 655 | 655 | 348,000 |
1986/08/25 | 640 | 669 | 640 | 664 | 225,000 |
1986/08/23 | 671 | 671 | 650 | 650 | 225,000 |
1986/08/22 | 631 | 634 | 630 | 631 | 652,000 |
1986/08/21 | 650 | 650 | 630 | 632 | 508,000 |
1986/08/20 | 651 | 670 | 650 | 650 | 802,000 |
1986/08/19 | 650 | 660 | 645 | 660 | 1,809,000 |
1986/08/18 | 660 | 670 | 655 | 660 | 422,000 |
1986/08/15 | 663 | 675 | 663 | 670 | 226,000 |
1986/08/14 | 690 | 693 | 663 | 663 | 375,000 |
1986/08/13 | 700 | 700 | 687 | 687 | 404,000 |
1986/08/12 | 700 | 700 | 691 | 692 | 698,000 |
1986/08/11 | 685 | 700 | 685 | 700 | 315,000 |
1986/08/08 | 700 | 700 | 685 | 685 | 288,000 |
1986/08/07 | 699 | 710 | 699 | 710 | 273,000 |
1986/08/06 | 699 | 710 | 699 | 701 | 110,000 |
1986/08/05 | 686 | 710 | 686 | 700 | 356,000 |
1986/08/04 | 676 | 690 | 670 | 685 | 123,000 |
1986/08/02 | 679 | 679 | 660 | 661 | 305,000 |
1986/08/01 | 674 | 686 | 674 | 679 | 572,000 |
1986/07/31 | 714 | 715 | 675 | 675 | 590,000 |
1986/07/30 | 731 | 745 | 705 | 715 | 676,000 |
1986/07/29 | 750 | 751 | 721 | 730 | 717,000 |
1986/07/28 | 764 | 770 | 756 | 760 | 319,000 |
1986/07/26 | 759 | 769 | 758 | 765 | 115,000 |
1986/07/25 | 765 | 770 | 756 | 756 | 340,000 |
1986/07/24 | 770 | 770 | 760 | 770 | 441,000 |
1986/07/23 | 750 | 765 | 750 | 760 | 362,000 |
1986/07/22 | 740 | 775 | 740 | 760 | 489,000 |
1986/07/21 | 756 | 756 | 735 | 740 | 640,000 |
1986/07/19 | 740 | 750 | 738 | 746 | 197,000 |
1986/07/18 | 750 | 755 | 730 | 740 | 849,000 |
1986/07/17 | 770 | 770 | 745 | 755 | 674,000 |
1986/07/16 | 790 | 790 | 771 | 776 | 395,000 |
1986/07/15 | 795 | 796 | 790 | 795 | 428,000 |
1986/07/14 | 802 | 808 | 797 | 799 | 451,000 |
1986/07/11 | 792 | 810 | 792 | 806 | 270,000 |
1986/07/10 | 800 | 810 | 795 | 797 | 644,000 |
1986/07/09 | 818 | 820 | 805 | 809 | 1,554,000 |
1986/07/08 | 815 | 828 | 812 | 822 | 1,072,000 |
1986/07/07 | 840 | 843 | 831 | 835 | 486,000 |
1986/07/05 | 830 | 846 | 828 | 846 | 692,000 |
1986/07/04 | 839 | 840 | 820 | 827 | 1,033,000 |
1986/07/03 | 837 | 846 | 832 | 835 | 1,654,000 |
1986/07/02 | 820 | 839 | 819 | 830 | 1,676,000 |
1986/07/01 | 815 | 818 | 812 | 815 | 651,000 |
1986/06/30 | 817 | 817 | 805 | 808 | 620,000 |
1986/06/28 | 815 | 818 | 811 | 818 | 216,000 |
1986/06/27 | 805 | 815 | 805 | 813 | 1,755,000 |
1986/06/26 | 810 | 810 | 800 | 800 | 425,000 |
1986/06/25 | 798 | 810 | 798 | 810 | 570,000 |
1986/06/24 | 800 | 803 | 797 | 797 | 702,000 |
1986/06/23 | 800 | 802 | 796 | 798 | 314,000 |
1986/06/21 | 798 | 800 | 795 | 800 | 123,000 |
1986/06/20 | 809 | 809 | 795 | 799 | 659,000 |
1986/06/19 | 809 | 809 | 796 | 800 | 683,000 |
1986/06/18 | 811 | 811 | 801 | 806 | 1,554,000 |
1986/06/17 | 826 | 835 | 812 | 818 | 774,000 |
1986/06/16 | 851 | 855 | 835 | 836 | 798,000 |
1986/06/13 | 867 | 867 | 853 | 853 | 1,156,000 |
1986/06/12 | 879 | 880 | 858 | 870 | 2,960,000 |
1986/06/11 | 845 | 864 | 845 | 855 | 5,227,000 |
1986/06/10 | 805 | 833 | 802 | 833 | 3,242,000 |
1986/06/09 | 800 | 826 | 796 | 822 | 2,781,000 |
1986/06/07 | 786 | 800 | 786 | 800 | 322,000 |
1986/06/06 | 790 | 805 | 790 | 794 | 1,490,000 |
1986/06/05 | 758 | 798 | 742 | 798 | 1,060,000 |
1986/06/04 | 741 | 758 | 738 | 758 | 475,000 |
1986/06/03 | 740 | 748 | 734 | 740 | 156,000 |
1986/06/02 | 749 | 749 | 738 | 740 | 270,000 |
1986/05/31 | 750 | 750 | 735 | 746 | 220,000 |
1986/05/30 | 723 | 730 | 723 | 726 | 353,000 |
1986/05/29 | 741 | 747 | 722 | 722 | 812,000 |
1986/05/28 | 760 | 765 | 738 | 739 | 701,000 |
1986/05/27 | 747 | 758 | 745 | 758 | 282,000 |
1986/05/26 | 760 | 760 | 740 | 747 | 289,000 |
1986/05/24 | 752 | 755 | 746 | 752 | 507,000 |
1986/05/23 | 730 | 748 | 730 | 742 | 729,000 |
1986/05/22 | 725 | 730 | 722 | 729 | 1,230,000 |
1986/05/21 | 733 | 736 | 725 | 725 | 478,000 |
1986/05/20 | 735 | 735 | 730 | 733 | 564,000 |
1986/05/19 | 736 | 740 | 731 | 736 | 352,000 |
1986/05/17 | 725 | 739 | 721 | 726 | 269,000 |
1986/05/16 | 760 | 760 | 742 | 750 | 585,000 |
1986/05/15 | 758 | 762 | 755 | 760 | 684,000 |
1986/05/14 | 763 | 767 | 756 | 756 | 1,041,000 |
1986/05/13 | 770 | 770 | 761 | 764 | 424,000 |
1986/05/12 | 780 | 780 | 760 | 774 | 951,000 |
1986/05/09 | 794 | 794 | 775 | 780 | 810,000 |
1986/05/08 | 798 | 798 | 785 | 790 | 832,000 |
1986/05/07 | 799 | 805 | 790 | 797 | 1,324,000 |
1986/05/06 | 785 | 799 | 780 | 793 | 823,000 |
1986/05/02 | 785 | 790 | 775 | 790 | 748,000 |
1986/05/01 | 780 | 789 | 775 | 775 | 730,000 |
1986/04/30 | 790 | 805 | 786 | 787 | 531,000 |
1986/04/28 | 789 | 812 | 786 | 800 | 1,305,000 |
1986/04/26 | 770 | 800 | 770 | 787 | 1,400,000 |
1986/04/25 | 760 | 764 | 756 | 760 | 757,000 |
1986/04/24 | 779 | 779 | 766 | 767 | 623,000 |
1986/04/23 | 785 | 785 | 765 | 780 | 819,000 |
1986/04/22 | 800 | 804 | 785 | 795 | 1,460,000 |
1986/04/21 | 814 | 814 | 796 | 807 | 1,311,000 |
1986/04/19 | 797 | 815 | 790 | 811 | 2,638,000 |
1986/04/18 | 789 | 790 | 771 | 790 | 1,880,000 |
1986/04/17 | 786 | 805 | 780 | 786 | 3,172,000 |
1986/04/16 | 755 | 791 | 750 | 778 | 5,199,000 |
1986/04/15 | 761 | 765 | 735 | 750 | 1,498,000 |
1986/04/14 | 761 | 771 | 755 | 757 | 2,747,000 |
1986/04/11 | 733 | 763 | 730 | 754 | 5,522,000 |
1986/04/10 | 725 | 750 | 723 | 723 | 8,384,000 |
1986/04/09 | 699 | 732 | 699 | 729 | 7,454,000 |
1986/04/08 | 700 | 701 | 683 | 699 | 2,096,000 |
1986/04/07 | 688 | 708 | 688 | 700 | 4,439,000 |
1986/04/05 | 687 | 689 | 678 | 679 | 699,000 |
1986/04/04 | 666 | 698 | 666 | 677 | 4,506,000 |
1986/04/03 | 672 | 672 | 660 | 665 | 473,000 |
1986/04/02 | 646 | 682 | 645 | 674 | 1,122,000 |
1986/04/01 | 650 | 665 | 640 | 645 | 1,783,000 |
1986/03/31 | 653 | 654 | 635 | 640 | 910,000 |
1986/03/29 | 643 | 654 | 641 | 654 | 238,000 |
1986/03/28 | 637 | 662 | 637 | 653 | 589,000 |
1986/03/27 | 639 | 651 | 632 | 632 | 665,000 |
1986/03/26 | 636 | 639 | 630 | 635 | 357,000 |
1986/03/25 | 628 | 630 | 625 | 626 | 996,000 |
1986/03/24 | 625 | 630 | 621 | 628 | 447,000 |
1986/03/22 | 626 | 635 | 619 | 625 | 1,611,000 |
1986/03/20 | 629 | 635 | 626 | 635 | 275,000 |
1986/03/19 | 637 | 637 | 628 | 633 | 526,000 |
1986/03/18 | 630 | 636 | 630 | 635 | 531,000 |
1986/03/17 | 635 | 636 | 634 | 635 | 230,000 |
1986/03/15 | 635 | 636 | 630 | 636 | 375,000 |
1986/03/14 | 635 | 638 | 633 | 636 | 446,000 |
1986/03/13 | 642 | 645 | 639 | 639 | 649,000 |
1986/03/12 | 651 | 652 | 640 | 642 | 339,000 |
1986/03/11 | 646 | 652 | 645 | 652 | 977,000 |
1986/03/10 | 646 | 650 | 645 | 645 | 436,000 |
1986/03/07 | 648 | 653 | 640 | 650 | 760,000 |
1986/03/06 | 658 | 660 | 648 | 655 | 420,000 |
1986/03/05 | 651 | 657 | 648 | 648 | 625,000 |
1986/03/04 | 652 | 653 | 646 | 652 | 521,000 |
1986/03/03 | 652 | 660 | 645 | 659 | 173,000 |
1986/03/01 | 655 | 660 | 650 | 658 | 299,000 |
1986/02/28 | 670 | 670 | 656 | 661 | 425,000 |
1986/02/27 | 667 | 672 | 651 | 655 | 508,000 |
1986/02/26 | 685 | 688 | 667 | 667 | 1,071,000 |
1986/02/25 | 693 | 693 | 670 | 675 | 1,995,000 |
1986/02/24 | 679 | 697 | 679 | 685 | 6,643,000 |
1986/02/22 | 670 | 682 | 670 | 677 | 2,963,000 |
1986/02/21 | 650 | 657 | 647 | 655 | 1,083,000 |
1986/02/20 | 662 | 662 | 646 | 647 | 1,709,000 |
1986/02/19 | 645 | 660 | 640 | 657 | 946,000 |
1986/02/18 | 642 | 648 | 640 | 644 | 315,000 |
1986/02/17 | 650 | 651 | 640 | 645 | 707,000 |
1986/02/15 | 636 | 645 | 636 | 645 | 474,000 |
1986/02/14 | 634 | 640 | 625 | 637 | 452,000 |
1986/02/13 | 639 | 645 | 631 | 631 | 381,000 |
1986/02/12 | 645 | 654 | 639 | 640 | 854,000 |
1986/02/10 | 631 | 650 | 630 | 645 | 656,000 |
1986/02/07 | 626 | 633 | 621 | 625 | 514,000 |
1986/02/06 | 620 | 630 | 616 | 616 | 442,000 |
1986/02/05 | 618 | 622 | 610 | 616 | 495,000 |
1986/02/04 | 630 | 636 | 611 | 611 | 756,000 |
1986/02/03 | 613 | 629 | 610 | 629 | 908,000 |
1986/02/01 | 602 | 605 | 596 | 603 | 392,000 |
1986/01/31 | 605 | 605 | 600 | 600 | 310,000 |
1986/01/30 | 608 | 616 | 604 | 609 | 1,260,000 |
1986/01/29 | 605 | 619 | 601 | 610 | 1,329,000 |
1986/01/28 | 604 | 605 | 600 | 601 | 574,000 |
1986/01/27 | 610 | 610 | 600 | 606 | 307,000 |
1986/01/25 | 601 | 603 | 600 | 602 | 180,000 |
1986/01/24 | 608 | 609 | 601 | 601 | 454,000 |
1986/01/23 | 612 | 614 | 608 | 609 | 307,000 |
1986/01/22 | 608 | 615 | 608 | 615 | 319,000 |
1986/01/21 | 607 | 610 | 606 | 606 | 344,000 |
1986/01/20 | 615 | 615 | 600 | 610 | 102,000 |
1986/01/18 | 613 | 614 | 610 | 610 | 232,000 |
1986/01/17 | 613 | 620 | 612 | 613 | 754,000 |
1986/01/16 | 614 | 616 | 612 | 615 | 166,000 |
1986/01/14 | 620 | 620 | 612 | 613 | 99,000 |
1986/01/13 | 610 | 620 | 610 | 619 | 275,000 |
1986/01/10 | 620 | 620 | 616 | 619 | 101,000 |
1986/01/09 | 623 | 623 | 619 | 620 | 162,000 |
1986/01/08 | 627 | 628 | 625 | 625 | 77,000 |
1986/01/07 | 632 | 632 | 621 | 625 | 86,000 |
1986/01/06 | 633 | 635 | 630 | 635 | 24,000 |
1986/01/04 | 638 | 638 | 625 | 635 | 84,000 |