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 |
---|---|---|---|---|---|
1987/12/28 | 721 | 721 | 701 | 715 | 144,000 |
1987/12/26 | 738 | 738 | 710 | 711 | 286,000 |
1987/12/25 | 742 | 745 | 736 | 738 | 461,000 |
1987/12/24 | 749 | 750 | 741 | 741 | 284,000 |
1987/12/23 | 753 | 753 | 740 | 740 | 599,000 |
1987/12/22 | 755 | 756 | 750 | 752 | 676,000 |
1987/12/21 | 755 | 763 | 751 | 754 | 666,000 |
1987/12/18 | 750 | 760 | 750 | 755 | 943,000 |
1987/12/17 | 741 | 765 | 738 | 765 | 1,608,000 |
1987/12/16 | 756 | 756 | 735 | 745 | 2,707,000 |
1987/12/15 | 725 | 730 | 716 | 716 | 1,207,000 |
1987/12/14 | 690 | 715 | 690 | 706 | 497,000 |
1987/12/11 | 691 | 717 | 685 | 695 | 407,000 |
1987/12/10 | 703 | 715 | 695 | 710 | 473,000 |
1987/12/09 | 699 | 699 | 690 | 694 | 426,000 |
1987/12/08 | 680 | 690 | 680 | 689 | 573,000 |
1987/12/07 | 683 | 684 | 673 | 679 | 278,000 |
1987/12/05 | 675 | 682 | 675 | 681 | 110,000 |
1987/12/04 | 683 | 683 | 680 | 682 | 816,000 |
1987/12/03 | 683 | 683 | 680 | 683 | 56,000 |
1987/12/02 | 681 | 700 | 681 | 692 | 86,000 |
1987/12/01 | 670 | 685 | 659 | 680 | 361,000 |
1987/11/30 | 691 | 694 | 683 | 685 | 123,000 |
1987/11/28 | 694 | 695 | 690 | 692 | 75,000 |
1987/11/27 | 705 | 705 | 695 | 704 | 322,000 |
1987/11/26 | 700 | 704 | 695 | 702 | 261,000 |
1987/11/25 | 689 | 695 | 681 | 695 | 123,000 |
1987/11/24 | 676 | 698 | 676 | 690 | 220,000 |
1987/11/20 | 663 | 676 | 663 | 676 | 160,000 |
1987/11/19 | 670 | 680 | 670 | 673 | 314,000 |
1987/11/18 | 650 | 690 | 650 | 680 | 392,000 |
1987/11/17 | 672 | 675 | 660 | 660 | 121,000 |
1987/11/16 | 665 | 673 | 660 | 672 | 297,000 |
1987/11/13 | 629 | 655 | 629 | 655 | 905,000 |
1987/11/12 | 620 | 630 | 613 | 628 | 613,000 |
1987/11/11 | 630 | 640 | 601 | 608 | 1,320,000 |
1987/11/10 | 660 | 669 | 642 | 650 | 520,000 |
1987/11/09 | 673 | 677 | 672 | 672 | 315,000 |
1987/11/07 | 682 | 685 | 669 | 672 | 256,000 |
1987/11/06 | 681 | 688 | 670 | 680 | 485,000 |
1987/11/05 | 680 | 690 | 680 | 680 | 357,000 |
1987/11/04 | 681 | 699 | 681 | 699 | 185,000 |
1987/11/02 | 689 | 700 | 682 | 699 | 259,000 |
1987/10/31 | 674 | 687 | 674 | 679 | 426,000 |
1987/10/30 | 685 | 690 | 676 | 684 | 414,000 |
1987/10/29 | 667 | 685 | 661 | 665 | 652,000 |
1987/10/28 | 682 | 699 | 681 | 687 | 875,000 |
1987/10/27 | 661 | 682 | 661 | 682 | 1,330,000 |
1987/10/26 | 715 | 725 | 678 | 681 | 591,000 |
1987/10/24 | 715 | 730 | 715 | 725 | 210,000 |
1987/10/23 | 720 | 739 | 681 | 710 | 1,155,000 |
1987/10/22 | 780 | 810 | 752 | 752 | 1,106,000 |
1987/10/21 | 705 | 775 | 705 | 770 | 1,689,000 |
1987/10/20 | 715 | 715 | 715 | 715 | 391,000 |
1987/10/19 | 811 | 825 | 811 | 815 | 754,000 |
1987/10/16 | 840 | 847 | 831 | 841 | 1,150,000 |
1987/10/15 | 837 | 864 | 835 | 850 | 4,505,000 |
1987/10/14 | 820 | 849 | 820 | 847 | 2,433,000 |
1987/10/13 | 820 | 823 | 815 | 823 | 549,000 |
1987/10/12 | 817 | 824 | 814 | 823 | 268,000 |
1987/10/09 | 825 | 825 | 817 | 819 | 716,000 |
1987/10/08 | 800 | 825 | 800 | 825 | 1,571,000 |
1987/10/07 | 797 | 815 | 796 | 800 | 423,000 |
1987/10/06 | 801 | 820 | 800 | 807 | 670,000 |
1987/10/05 | 802 | 815 | 800 | 800 | 264,000 |
1987/10/03 | 793 | 820 | 792 | 802 | 462,000 |
1987/10/02 | 800 | 805 | 791 | 793 | 300,000 |
1987/10/01 | 823 | 829 | 801 | 805 | 1,011,000 |
1987/09/30 | 801 | 825 | 790 | 825 | 540,000 |
1987/09/29 | 777 | 814 | 776 | 800 | 600,000 |
1987/09/28 | 770 | 774 | 763 | 771 | 465,000 |
1987/09/26 | 761 | 774 | 760 | 760 | 361,000 |
1987/09/25 | 780 | 784 | 767 | 778 | 511,000 |
1987/09/24 | 780 | 786 | 778 | 782 | 544,000 |
1987/09/22 | 784 | 784 | 772 | 778 | 738,000 |
1987/09/21 | 784 | 798 | 770 | 775 | 503,000 |
1987/09/18 | 796 | 810 | 794 | 794 | 564,000 |
1987/09/17 | 817 | 820 | 815 | 816 | 505,000 |
1987/09/16 | 821 | 829 | 811 | 820 | 309,000 |
1987/09/14 | 839 | 840 | 826 | 830 | 236,000 |
1987/09/11 | 832 | 840 | 829 | 835 | 317,000 |
1987/09/10 | 839 | 848 | 831 | 832 | 950,000 |
1987/09/09 | 849 | 853 | 828 | 831 | 2,054,000 |
1987/09/08 | 815 | 852 | 815 | 847 | 2,906,000 |
1987/09/07 | 825 | 840 | 812 | 815 | 899,000 |
1987/09/05 | 855 | 855 | 825 | 825 | 1,111,000 |
1987/09/04 | 839 | 859 | 823 | 858 | 2,885,000 |
1987/09/03 | 830 | 840 | 821 | 829 | 1,743,000 |
1987/09/02 | 865 | 868 | 847 | 850 | 2,309,000 |
1987/09/01 | 834 | 879 | 828 | 865 | 9,661,000 |
1987/08/31 | 834 | 838 | 822 | 827 | 1,661,000 |
1987/08/29 | 819 | 832 | 815 | 829 | 2,990,000 |
1987/08/28 | 816 | 819 | 812 | 818 | 3,163,000 |
1987/08/27 | 815 | 815 | 802 | 812 | 2,031,000 |
1987/08/26 | 819 | 821 | 801 | 805 | 2,262,000 |
1987/08/25 | 789 | 809 | 785 | 804 | 2,996,000 |
1987/08/24 | 772 | 790 | 772 | 779 | 1,062,000 |
1987/08/22 | 769 | 774 | 769 | 770 | 293,000 |
1987/08/21 | 780 | 783 | 760 | 769 | 610,000 |
1987/08/20 | 783 | 783 | 773 | 774 | 247,000 |
1987/08/19 | 776 | 788 | 770 | 783 | 150,000 |
1987/08/18 | 790 | 794 | 784 | 784 | 525,000 |
1987/08/17 | 793 | 796 | 786 | 794 | 471,000 |
1987/08/14 | 792 | 792 | 782 | 783 | 633,000 |
1987/08/13 | 803 | 803 | 790 | 792 | 366,000 |
1987/08/12 | 804 | 804 | 785 | 796 | 1,005,000 |
1987/08/11 | 805 | 805 | 796 | 801 | 574,000 |
1987/08/10 | 802 | 802 | 793 | 800 | 541,000 |
1987/08/07 | 814 | 818 | 800 | 805 | 1,638,000 |
1987/08/06 | 810 | 812 | 799 | 804 | 1,049,000 |
1987/08/05 | 801 | 809 | 797 | 805 | 1,504,000 |
1987/08/04 | 800 | 804 | 780 | 802 | 920,000 |
1987/08/03 | 799 | 820 | 795 | 809 | 1,411,000 |
1987/08/01 | 808 | 808 | 784 | 799 | 441,000 |
1987/07/31 | 811 | 814 | 801 | 809 | 1,657,000 |
1987/07/30 | 815 | 815 | 805 | 810 | 1,633,000 |
1987/07/29 | 808 | 820 | 798 | 810 | 8,484,000 |
1987/07/28 | 780 | 788 | 773 | 788 | 821,000 |
1987/07/27 | 787 | 787 | 775 | 780 | 674,000 |
1987/07/25 | 785 | 785 | 770 | 777 | 787,000 |
1987/07/24 | 760 | 770 | 755 | 755 | 396,000 |
1987/07/23 | 749 | 755 | 735 | 745 | 420,000 |
1987/07/22 | 760 | 769 | 740 | 740 | 290,000 |
1987/07/21 | 750 | 770 | 750 | 769 | 607,000 |
1987/07/20 | 786 | 790 | 766 | 779 | 656,000 |
1987/07/17 | 804 | 808 | 780 | 796 | 2,434,000 |
1987/07/16 | 809 | 812 | 796 | 800 | 6,558,000 |
1987/07/15 | 771 | 804 | 770 | 795 | 5,220,000 |
1987/07/14 | 770 | 771 | 765 | 768 | 425,000 |
1987/07/13 | 775 | 780 | 768 | 772 | 649,000 |
1987/07/10 | 763 | 778 | 754 | 770 | 855,000 |
1987/07/09 | 760 | 765 | 745 | 760 | 794,000 |
1987/07/08 | 793 | 793 | 730 | 750 | 1,652,000 |
1987/07/07 | 798 | 810 | 777 | 777 | 9,190,000 |
1987/07/06 | 773 | 790 | 760 | 788 | 3,749,000 |
1987/07/04 | 760 | 785 | 760 | 773 | 1,328,000 |
1987/07/03 | 725 | 757 | 725 | 750 | 1,409,000 |
1987/07/02 | 719 | 725 | 717 | 717 | 427,000 |
1987/07/01 | 719 | 727 | 717 | 726 | 275,000 |
1987/06/30 | 718 | 730 | 705 | 721 | 478,000 |
1987/06/29 | 730 | 730 | 716 | 720 | 311,000 |
1987/06/27 | 726 | 739 | 726 | 727 | 543,000 |
1987/06/26 | 742 | 742 | 735 | 736 | 483,000 |
1987/06/25 | 748 | 748 | 741 | 742 | 308,000 |
1987/06/24 | 750 | 750 | 746 | 748 | 361,000 |
1987/06/23 | 759 | 760 | 742 | 746 | 412,000 |
1987/06/22 | 767 | 770 | 735 | 740 | 390,000 |
1987/06/19 | 780 | 780 | 761 | 761 | 669,000 |
1987/06/18 | 774 | 774 | 755 | 770 | 533,000 |
1987/06/17 | 787 | 788 | 765 | 765 | 1,070,000 |
1987/06/16 | 761 | 780 | 760 | 780 | 1,512,000 |
1987/06/15 | 765 | 770 | 756 | 756 | 675,000 |
1987/06/12 | 765 | 770 | 756 | 758 | 1,255,000 |
1987/06/11 | 770 | 772 | 751 | 755 | 806,000 |
1987/06/10 | 765 | 774 | 760 | 761 | 545,000 |
1987/06/09 | 788 | 788 | 763 | 775 | 989,000 |
1987/06/08 | 799 | 805 | 776 | 780 | 2,348,000 |
1987/06/06 | 800 | 802 | 790 | 798 | 4,420,000 |
1987/06/05 | 775 | 800 | 770 | 796 | 7,245,000 |
1987/06/04 | 780 | 780 | 770 | 770 | 1,479,000 |
1987/06/03 | 762 | 779 | 762 | 770 | 3,208,000 |
1987/06/02 | 778 | 781 | 760 | 760 | 3,954,000 |
1987/06/01 | 740 | 779 | 740 | 775 | 8,188,000 |
1987/05/30 | 745 | 745 | 735 | 735 | 1,784,000 |
1987/05/29 | 700 | 745 | 700 | 745 | 3,155,000 |
1987/05/28 | 705 | 705 | 693 | 695 | 439,000 |
1987/05/27 | 700 | 710 | 700 | 704 | 910,000 |
1987/05/26 | 691 | 695 | 690 | 692 | 365,000 |
1987/05/25 | 695 | 699 | 690 | 690 | 290,000 |
1987/05/23 | 695 | 700 | 690 | 698 | 516,000 |
1987/05/22 | 685 | 698 | 680 | 695 | 553,000 |
1987/05/21 | 679 | 689 | 666 | 675 | 331,000 |
1987/05/20 | 680 | 685 | 665 | 679 | 483,000 |
1987/05/19 | 700 | 700 | 686 | 692 | 447,000 |
1987/05/18 | 710 | 718 | 701 | 702 | 836,000 |
1987/05/15 | 720 | 724 | 708 | 717 | 3,731,000 |
1987/05/14 | 680 | 710 | 680 | 696 | 2,265,000 |
1987/05/13 | 671 | 679 | 671 | 675 | 1,024,000 |
1987/05/12 | 665 | 670 | 656 | 669 | 618,000 |
1987/05/11 | 675 | 679 | 655 | 665 | 537,000 |
1987/05/08 | 650 | 680 | 650 | 675 | 1,065,000 |
1987/05/07 | 645 | 650 | 645 | 647 | 264,000 |
1987/05/06 | 653 | 653 | 643 | 651 | 210,000 |
1987/05/02 | 649 | 654 | 649 | 651 | 158,000 |
1987/05/01 | 665 | 665 | 642 | 643 | 576,000 |
1987/04/30 | 650 | 669 | 640 | 669 | 178,000 |
1987/04/28 | 640 | 646 | 625 | 640 | 664,000 |
1987/04/27 | 643 | 655 | 639 | 650 | 462,000 |
1987/04/25 | 630 | 635 | 626 | 635 | 291,000 |
1987/04/24 | 632 | 640 | 626 | 626 | 656,000 |
1987/04/23 | 635 | 643 | 630 | 643 | 919,000 |
1987/04/22 | 635 | 640 | 625 | 630 | 1,487,000 |
1987/04/21 | 640 | 646 | 636 | 645 | 842,000 |
1987/04/20 | 644 | 644 | 635 | 640 | 581,000 |
1987/04/17 | 636 | 650 | 635 | 645 | 648,000 |
1987/04/16 | 635 | 640 | 633 | 635 | 587,000 |
1987/04/15 | 633 | 636 | 632 | 632 | 461,000 |
1987/04/14 | 638 | 648 | 636 | 642 | 287,000 |
1987/04/13 | 667 | 667 | 641 | 648 | 266,000 |
1987/04/10 | 655 | 669 | 655 | 657 | 574,000 |
1987/04/09 | 698 | 698 | 678 | 685 | 1,305,000 |
1987/04/08 | 665 | 698 | 661 | 694 | 1,813,000 |
1987/04/07 | 666 | 670 | 661 | 661 | 313,000 |
1987/04/06 | 674 | 674 | 651 | 667 | 458,000 |
1987/04/04 | 686 | 693 | 671 | 684 | 1,195,000 |
1987/04/03 | 693 | 697 | 674 | 676 | 2,078,000 |
1987/04/02 | 649 | 665 | 645 | 663 | 411,000 |
1987/04/01 | 631 | 651 | 631 | 645 | 276,000 |
1987/03/31 | 627 | 649 | 627 | 649 | 190,000 |
1987/03/30 | 647 | 649 | 630 | 637 | 268,000 |
1987/03/28 | 651 | 660 | 650 | 650 | 251,000 |
1987/03/27 | 660 | 670 | 650 | 650 | 639,000 |
1987/03/26 | 690 | 690 | 670 | 670 | 268,000 |
1987/03/25 | 695 | 695 | 681 | 687 | 577,000 |
1987/03/24 | 684 | 700 | 682 | 692 | 1,320,000 |
1987/03/23 | 675 | 682 | 673 | 680 | 928,000 |
1987/03/20 | 660 | 675 | 657 | 675 | 414,000 |
1987/03/19 | 655 | 660 | 650 | 660 | 687,000 |
1987/03/18 | 660 | 660 | 652 | 655 | 318,000 |
1987/03/17 | 660 | 660 | 650 | 660 | 348,000 |
1987/03/16 | 664 | 673 | 648 | 650 | 982,000 |
1987/03/13 | 629 | 654 | 626 | 654 | 1,126,000 |
1987/03/12 | 622 | 630 | 615 | 625 | 1,288,000 |
1987/03/11 | 625 | 630 | 625 | 630 | 517,000 |
1987/03/10 | 635 | 635 | 625 | 630 | 298,000 |
1987/03/09 | 631 | 636 | 630 | 635 | 289,000 |
1987/03/07 | 630 | 630 | 628 | 630 | 318,000 |
1987/03/06 | 621 | 635 | 619 | 630 | 1,037,000 |
1987/03/05 | 625 | 625 | 619 | 621 | 867,000 |
1987/03/04 | 633 | 636 | 621 | 621 | 553,000 |
1987/03/03 | 635 | 638 | 630 | 636 | 394,000 |
1987/03/02 | 634 | 645 | 633 | 640 | 237,000 |
1987/02/28 | 630 | 639 | 629 | 639 | 226,000 |
1987/02/27 | 627 | 630 | 627 | 628 | 282,000 |
1987/02/26 | 635 | 636 | 627 | 630 | 354,000 |
1987/02/25 | 637 | 640 | 633 | 636 | 317,000 |
1987/02/24 | 636 | 640 | 635 | 636 | 162,000 |
1987/02/23 | 630 | 644 | 625 | 631 | 356,000 |
1987/02/20 | 640 | 640 | 620 | 625 | 320,000 |
1987/02/19 | 645 | 645 | 636 | 640 | 337,000 |
1987/02/18 | 650 | 654 | 641 | 645 | 550,000 |
1987/02/17 | 623 | 640 | 623 | 640 | 600,000 |
1987/02/16 | 626 | 631 | 622 | 623 | 389,000 |
1987/02/13 | 640 | 640 | 630 | 633 | 309,000 |
1987/02/12 | 640 | 645 | 630 | 638 | 141,000 |
1987/02/10 | 621 | 630 | 621 | 630 | 144,000 |
1987/02/09 | 620 | 625 | 620 | 621 | 336,000 |
1987/02/07 | 620 | 622 | 620 | 620 | 288,000 |
1987/02/06 | 630 | 630 | 620 | 624 | 264,000 |
1987/02/05 | 626 | 633 | 626 | 627 | 270,000 |
1987/02/04 | 629 | 634 | 629 | 630 | 176,000 |
1987/02/03 | 628 | 632 | 628 | 629 | 137,000 |
1987/02/02 | 633 | 635 | 626 | 629 | 642,000 |
1987/01/31 | 629 | 629 | 628 | 628 | 165,000 |
1987/01/30 | 632 | 633 | 625 | 626 | 220,000 |
1987/01/29 | 625 | 633 | 625 | 632 | 397,000 |
1987/01/28 | 633 | 636 | 625 | 625 | 473,000 |
1987/01/27 | 632 | 639 | 630 | 633 | 499,000 |
1987/01/26 | 630 | 639 | 630 | 630 | 148,000 |
1987/01/24 | 625 | 635 | 624 | 630 | 251,000 |
1987/01/23 | 633 | 642 | 625 | 625 | 613,000 |
1987/01/22 | 645 | 650 | 631 | 632 | 260,000 |
1987/01/21 | 621 | 640 | 621 | 635 | 572,000 |
1987/01/20 | 620 | 630 | 618 | 629 | 622,000 |
1987/01/19 | 655 | 656 | 625 | 630 | 266,000 |
1987/01/16 | 655 | 664 | 650 | 655 | 244,000 |
1987/01/14 | 655 | 660 | 655 | 660 | 225,000 |
1987/01/13 | 663 | 665 | 655 | 657 | 243,000 |
1987/01/12 | 663 | 666 | 663 | 663 | 78,000 |
1987/01/09 | 665 | 673 | 663 | 666 | 709,000 |
1987/01/08 | 670 | 673 | 665 | 665 | 290,000 |
1987/01/07 | 679 | 679 | 667 | 668 | 247,000 |
1987/01/06 | 671 | 679 | 671 | 679 | 412,000 |
1987/01/05 | 670 | 676 | 670 | 675 | 94,000 |