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 |
---|---|---|---|---|---|
1997/12/30 | 485 | 492 | 485 | 492 | 61,000 |
1997/12/29 | 489 | 489 | 485 | 487 | 59,000 |
1997/12/26 | 503 | 512 | 485 | 492 | 77,000 |
1997/12/25 | 496 | 508 | 493 | 502 | 336,000 |
1997/12/24 | 480 | 504 | 480 | 499 | 177,000 |
1997/12/22 | 473 | 485 | 470 | 485 | 261,000 |
1997/12/19 | 505 | 506 | 461 | 469 | 257,000 |
1997/12/18 | 547 | 555 | 500 | 510 | 197,000 |
1997/12/17 | 543 | 562 | 539 | 560 | 227,000 |
1997/12/16 | 540 | 554 | 539 | 543 | 130,000 |
1997/12/15 | 551 | 552 | 540 | 540 | 280,000 |
1997/12/12 | 566 | 574 | 565 | 571 | 505,000 |
1997/12/11 | 600 | 600 | 585 | 585 | 287,000 |
1997/12/10 | 622 | 628 | 590 | 591 | 325,000 |
1997/12/09 | 622 | 630 | 621 | 630 | 254,000 |
1997/12/08 | 652 | 652 | 615 | 622 | 499,000 |
1997/12/05 | 676 | 680 | 658 | 662 | 183,000 |
1997/12/04 | 668 | 680 | 661 | 680 | 419,000 |
1997/12/03 | 690 | 690 | 660 | 670 | 113,000 |
1997/12/02 | 709 | 709 | 683 | 698 | 442,000 |
1997/12/01 | 674 | 689 | 671 | 689 | 123,000 |
1997/11/28 | 666 | 680 | 665 | 671 | 283,000 |
1997/11/27 | 657 | 667 | 655 | 665 | 169,000 |
1997/11/26 | 635 | 649 | 635 | 649 | 91,000 |
1997/11/25 | 632 | 634 | 620 | 634 | 430,000 |
1997/11/21 | 632 | 642 | 625 | 632 | 333,000 |
1997/11/20 | 612 | 615 | 610 | 612 | 231,000 |
1997/11/19 | 611 | 622 | 611 | 612 | 329,000 |
1997/11/18 | 603 | 630 | 603 | 613 | 269,000 |
1997/11/17 | 585 | 615 | 585 | 604 | 459,000 |
1997/11/14 | 610 | 615 | 603 | 605 | 1,184,000 |
1997/11/13 | 620 | 643 | 620 | 635 | 440,000 |
1997/11/12 | 649 | 649 | 627 | 628 | 467,000 |
1997/11/11 | 621 | 630 | 615 | 629 | 1,107,000 |
1997/11/10 | 652 | 652 | 601 | 603 | 610,000 |
1997/11/07 | 654 | 660 | 649 | 659 | 642,000 |
1997/11/06 | 644 | 660 | 643 | 651 | 381,000 |
1997/11/05 | 638 | 650 | 631 | 644 | 942,000 |
1997/11/04 | 645 | 650 | 617 | 638 | 1,032,000 |
1997/10/31 | 760 | 760 | 711 | 716 | 729,000 |
1997/10/30 | 784 | 784 | 766 | 770 | 214,000 |
1997/10/29 | 791 | 805 | 784 | 803 | 97,000 |
1997/10/28 | 780 | 791 | 774 | 791 | 154,000 |
1997/10/27 | 813 | 814 | 790 | 798 | 577,000 |
1997/10/24 | 800 | 828 | 790 | 816 | 398,000 |
1997/10/23 | 788 | 804 | 788 | 804 | 399,000 |
1997/10/22 | 765 | 800 | 763 | 783 | 555,000 |
1997/10/21 | 733 | 769 | 733 | 750 | 331,000 |
1997/10/20 | 725 | 741 | 717 | 732 | 254,000 |
1997/10/17 | 722 | 722 | 715 | 715 | 483,000 |
1997/10/16 | 708 | 729 | 707 | 712 | 756,000 |
1997/10/15 | 718 | 718 | 703 | 703 | 374,000 |
1997/10/14 | 716 | 720 | 695 | 718 | 581,000 |
1997/10/13 | 724 | 725 | 706 | 712 | 467,000 |
1997/10/09 | 736 | 738 | 715 | 729 | 416,000 |
1997/10/08 | 750 | 754 | 740 | 741 | 145,000 |
1997/10/07 | 735 | 744 | 735 | 739 | 337,000 |
1997/10/06 | 726 | 733 | 716 | 728 | 302,000 |
1997/10/03 | 703 | 725 | 689 | 725 | 1,225,000 |
1997/10/02 | 705 | 705 | 692 | 703 | 502,000 |
1997/10/01 | 741 | 741 | 730 | 735 | 234,000 |
1997/09/30 | 771 | 771 | 748 | 761 | 161,000 |
1997/09/29 | 767 | 788 | 761 | 761 | 508,000 |
1997/09/26 | 770 | 780 | 760 | 763 | 540,000 |
1997/09/25 | 750 | 765 | 749 | 750 | 480,000 |
1997/09/24 | 750 | 750 | 735 | 748 | 785,000 |
1997/09/22 | 770 | 774 | 744 | 755 | 984,000 |
1997/09/19 | 780 | 780 | 750 | 775 | 739,000 |
1997/09/18 | 810 | 810 | 786 | 788 | 816,000 |
1997/09/17 | 826 | 835 | 800 | 810 | 758,000 |
1997/09/16 | 885 | 885 | 820 | 820 | 426,000 |
1997/09/12 | 892 | 892 | 880 | 892 | 447,000 |
1997/09/11 | 899 | 900 | 892 | 899 | 190,000 |
1997/09/10 | 901 | 908 | 893 | 893 | 136,000 |
1997/09/09 | 923 | 923 | 890 | 900 | 293,000 |
1997/09/08 | 924 | 926 | 921 | 923 | 227,000 |
1997/09/05 | 932 | 932 | 910 | 917 | 131,000 |
1997/09/04 | 927 | 932 | 921 | 932 | 308,000 |
1997/09/03 | 890 | 923 | 890 | 912 | 254,000 |
1997/09/02 | 866 | 875 | 866 | 875 | 227,000 |
1997/09/01 | 870 | 872 | 865 | 865 | 123,000 |
1997/08/29 | 890 | 890 | 866 | 872 | 265,000 |
1997/08/28 | 895 | 900 | 890 | 895 | 227,000 |
1997/08/27 | 910 | 910 | 897 | 900 | 234,000 |
1997/08/26 | 890 | 914 | 890 | 910 | 251,000 |
1997/08/25 | 942 | 942 | 890 | 890 | 568,000 |
1997/08/22 | 951 | 951 | 930 | 948 | 617,000 |
1997/08/21 | 940 | 958 | 940 | 958 | 424,000 |
1997/08/20 | 915 | 936 | 915 | 930 | 323,000 |
1997/08/19 | 893 | 910 | 893 | 910 | 178,000 |
1997/08/18 | 910 | 912 | 893 | 893 | 415,000 |
1997/08/15 | 950 | 950 | 930 | 934 | 195,000 |
1997/08/14 | 940 | 949 | 940 | 941 | 228,000 |
1997/08/13 | 970 | 972 | 955 | 960 | 438,000 |
1997/08/12 | 980 | 990 | 960 | 960 | 372,000 |
1997/08/11 | 1,030 | 1,030 | 975 | 980 | 590,000 |
1997/08/08 | 1,050 | 1,050 | 1,030 | 1,050 | 382,000 |
1997/08/07 | 1,070 | 1,080 | 1,050 | 1,070 | 310,000 |
1997/08/06 | 1,070 | 1,080 | 1,060 | 1,080 | 172,000 |
1997/08/05 | 1,070 | 1,080 | 1,050 | 1,080 | 312,000 |
1997/08/04 | 1,060 | 1,070 | 1,050 | 1,070 | 244,000 |
1997/08/01 | 1,080 | 1,080 | 1,050 | 1,060 | 385,000 |
1997/07/31 | 1,110 | 1,110 | 1,080 | 1,100 | 312,000 |
1997/07/30 | 1,110 | 1,110 | 1,080 | 1,100 | 222,000 |
1997/07/29 | 1,120 | 1,130 | 1,110 | 1,130 | 189,000 |
1997/07/28 | 1,080 | 1,120 | 1,080 | 1,120 | 636,000 |
1997/07/25 | 1,110 | 1,110 | 1,070 | 1,080 | 323,000 |
1997/07/24 | 1,130 | 1,150 | 1,100 | 1,100 | 1,413,000 |
1997/07/23 | 1,090 | 1,110 | 1,090 | 1,110 | 214,000 |
1997/07/22 | 1,100 | 1,100 | 1,080 | 1,080 | 338,000 |
1997/07/18 | 1,070 | 1,100 | 1,070 | 1,100 | 598,000 |
1997/07/17 | 1,050 | 1,070 | 1,050 | 1,050 | 340,000 |
1997/07/16 | 1,040 | 1,060 | 1,040 | 1,040 | 143,000 |
1997/07/15 | 1,060 | 1,060 | 1,040 | 1,050 | 133,000 |
1997/07/14 | 1,040 | 1,070 | 1,040 | 1,070 | 462,000 |
1997/07/11 | 1,080 | 1,080 | 1,030 | 1,050 | 368,000 |
1997/07/10 | 1,080 | 1,090 | 1,070 | 1,090 | 333,000 |
1997/07/09 | 1,090 | 1,100 | 1,080 | 1,080 | 797,000 |
1997/07/08 | 1,070 | 1,100 | 1,060 | 1,060 | 544,000 |
1997/07/07 | 1,040 | 1,060 | 1,040 | 1,050 | 203,000 |
1997/07/04 | 1,060 | 1,060 | 1,050 | 1,050 | 203,000 |
1997/07/03 | 1,050 | 1,070 | 1,050 | 1,070 | 125,000 |
1997/07/02 | 1,040 | 1,060 | 1,040 | 1,050 | 351,000 |
1997/07/01 | 1,040 | 1,050 | 1,040 | 1,040 | 366,000 |
1997/06/30 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 |
1997/06/27 | 1,070 | 1,070 | 1,050 | 1,060 | 292,000 |
1997/06/26 | 1,090 | 1,090 | 1,080 | 1,090 | 390,000 |
1997/06/25 | 1,070 | 1,090 | 1,060 | 1,090 | 1,023,000 |
1997/06/24 | 1,040 | 1,060 | 1,020 | 1,060 | 1,139,000 |
1997/06/23 | 1,060 | 1,060 | 1,030 | 1,050 | 626,000 |
1997/06/20 | 1,080 | 1,080 | 1,060 | 1,070 | 567,000 |
1997/06/19 | 1,110 | 1,110 | 1,080 | 1,090 | 479,000 |
1997/06/18 | 1,120 | 1,120 | 1,100 | 1,110 | 535,000 |
1997/06/17 | 1,100 | 1,120 | 1,090 | 1,110 | 1,692,000 |
1997/06/16 | 1,080 | 1,110 | 1,080 | 1,110 | 889,000 |
1997/06/13 | 1,080 | 1,100 | 1,060 | 1,070 | 975,000 |
1997/06/12 | 1,120 | 1,120 | 1,100 | 1,100 | 964,000 |
1997/06/11 | 1,120 | 1,130 | 1,100 | 1,100 | 394,000 |
1997/06/10 | 1,130 | 1,140 | 1,110 | 1,140 | 210,000 |
1997/06/09 | 1,120 | 1,120 | 1,090 | 1,110 | 140,000 |
1997/06/06 | 1,130 | 1,130 | 1,100 | 1,120 | 300,000 |
1997/06/05 | 1,160 | 1,160 | 1,120 | 1,120 | 256,000 |
1997/06/04 | 1,150 | 1,170 | 1,140 | 1,160 | 479,000 |
1997/06/03 | 1,170 | 1,180 | 1,150 | 1,170 | 434,000 |
1997/06/02 | 1,140 | 1,170 | 1,140 | 1,170 | 512,000 |
1997/05/30 | 1,130 | 1,140 | 1,120 | 1,130 | 478,000 |
1997/05/29 | 1,110 | 1,140 | 1,100 | 1,120 | 1,035,000 |
1997/05/28 | 1,090 | 1,110 | 1,090 | 1,110 | 106,000 |
1997/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | 131,000 |
1997/05/26 | 1,120 | 1,120 | 1,100 | 1,110 | 410,000 |
1997/05/23 | 1,110 | 1,140 | 1,110 | 1,120 | 798,000 |
1997/05/22 | 1,080 | 1,100 | 1,080 | 1,100 | 443,000 |
1997/05/21 | 1,100 | 1,100 | 1,070 | 1,070 | 655,000 |
1997/05/20 | 1,080 | 1,090 | 1,070 | 1,080 | 572,000 |
1997/05/19 | 1,090 | 1,090 | 1,050 | 1,050 | 348,000 |
1997/05/16 | 1,050 | 1,090 | 1,050 | 1,090 | 647,000 |
1997/05/15 | 1,040 | 1,050 | 1,020 | 1,040 | 604,000 |
1997/05/14 | 1,060 | 1,080 | 1,040 | 1,050 | 725,000 |
1997/05/13 | 1,030 | 1,050 | 1,030 | 1,040 | 480,000 |
1997/05/12 | 1,020 | 1,030 | 1,010 | 1,020 | 156,000 |
1997/05/09 | 1,040 | 1,040 | 1,020 | 1,030 | 910,000 |
1997/05/08 | 1,010 | 1,040 | 1,010 | 1,030 | 693,000 |
1997/05/07 | 1,040 | 1,050 | 997 | 1,000 | 743,000 |
1997/05/06 | 1,030 | 1,060 | 1,020 | 1,060 | 697,000 |
1997/05/02 | 1,020 | 1,030 | 990 | 1,010 | 495,000 |
1997/05/01 | 1,010 | 1,040 | 1,000 | 1,030 | 1,002,000 |
1997/04/30 | 986 | 999 | 982 | 997 | 758,000 |
1997/04/28 | 970 | 975 | 962 | 966 | 115,000 |
1997/04/25 | 980 | 995 | 970 | 980 | 525,000 |
1997/04/24 | 969 | 973 | 965 | 973 | 536,000 |
1997/04/23 | 957 | 979 | 954 | 970 | 982,000 |
1997/04/22 | 967 | 967 | 951 | 957 | 289,000 |
1997/04/21 | 957 | 974 | 955 | 967 | 646,000 |
1997/04/18 | 940 | 945 | 938 | 940 | 237,000 |
1997/04/17 | 939 | 945 | 938 | 940 | 443,000 |
1997/04/16 | 933 | 939 | 930 | 933 | 417,000 |
1997/04/15 | 930 | 940 | 930 | 930 | 327,000 |
1997/04/14 | 930 | 935 | 925 | 930 | 382,000 |
1997/04/11 | 932 | 932 | 919 | 921 | 248,000 |
1997/04/10 | 946 | 949 | 932 | 934 | 205,000 |
1997/04/09 | 940 | 940 | 935 | 936 | 153,000 |
1997/04/08 | 946 | 946 | 930 | 940 | 762,000 |
1997/04/07 | 946 | 952 | 945 | 947 | 420,000 |
1997/04/04 | 955 | 960 | 940 | 950 | 904,000 |
1997/04/03 | 940 | 969 | 940 | 954 | 990,000 |
1997/04/02 | 935 | 935 | 920 | 930 | 1,227,000 |
1997/04/01 | 932 | 945 | 918 | 931 | 812,000 |
1997/03/31 | 922 | 930 | 909 | 925 | 296,000 |
1997/03/28 | 906 | 915 | 906 | 912 | 83,000 |
1997/03/27 | 920 | 940 | 916 | 916 | 571,000 |
1997/03/26 | 900 | 914 | 900 | 914 | 348,000 |
1997/03/25 | 895 | 906 | 895 | 905 | 508,000 |
1997/03/24 | 884 | 885 | 865 | 865 | 252,000 |
1997/03/21 | 851 | 880 | 851 | 864 | 543,000 |
1997/03/19 | 860 | 861 | 853 | 861 | 207,000 |
1997/03/18 | 856 | 868 | 850 | 850 | 483,000 |
1997/03/17 | 855 | 861 | 855 | 856 | 501,000 |
1997/03/14 | 844 | 850 | 839 | 840 | 605,000 |
1997/03/13 | 854 | 854 | 837 | 840 | 257,000 |
1997/03/12 | 850 | 860 | 840 | 840 | 707,000 |
1997/03/11 | 860 | 862 | 850 | 851 | 326,000 |
1997/03/10 | 859 | 859 | 850 | 858 | 267,000 |
1997/03/07 | 851 | 860 | 840 | 860 | 487,000 |
1997/03/06 | 881 | 881 | 841 | 841 | 620,000 |
1997/03/05 | 889 | 889 | 875 | 880 | 267,000 |
1997/03/04 | 905 | 905 | 881 | 885 | 307,000 |
1997/03/03 | 916 | 920 | 910 | 915 | 114,000 |
1997/02/28 | 940 | 946 | 935 | 946 | 275,000 |
1997/02/27 | 944 | 950 | 938 | 950 | 89,000 |
1997/02/26 | 955 | 956 | 937 | 950 | 114,000 |
1997/02/25 | 950 | 960 | 947 | 956 | 185,000 |
1997/02/24 | 949 | 957 | 945 | 945 | 229,000 |
1997/02/21 | 953 | 969 | 940 | 940 | 303,000 |
1997/02/20 | 940 | 955 | 940 | 955 | 312,000 |
1997/02/19 | 955 | 955 | 939 | 949 | 224,000 |
1997/02/18 | 972 | 972 | 955 | 955 | 84,000 |
1997/02/17 | 973 | 974 | 963 | 969 | 87,000 |
1997/02/14 | 970 | 980 | 959 | 965 | 453,000 |
1997/02/13 | 968 | 968 | 955 | 960 | 296,000 |
1997/02/12 | 958 | 960 | 940 | 948 | 361,000 |
1997/02/10 | 959 | 960 | 941 | 950 | 223,000 |
1997/02/07 | 960 | 961 | 952 | 960 | 419,000 |
1997/02/06 | 953 | 960 | 946 | 950 | 348,000 |
1997/02/05 | 960 | 961 | 941 | 956 | 216,000 |
1997/02/04 | 944 | 964 | 944 | 964 | 640,000 |
1997/02/03 | 941 | 944 | 934 | 944 | 131,000 |
1997/01/31 | 915 | 950 | 912 | 950 | 364,000 |
1997/01/30 | 915 | 916 | 910 | 915 | 450,000 |
1997/01/29 | 920 | 920 | 911 | 915 | 389,000 |
1997/01/28 | 928 | 928 | 915 | 920 | 524,000 |
1997/01/27 | 922 | 931 | 921 | 930 | 478,000 |
1997/01/24 | 932 | 932 | 920 | 923 | 249,000 |
1997/01/23 | 920 | 925 | 920 | 924 | 231,000 |
1997/01/22 | 919 | 919 | 910 | 915 | 457,000 |
1997/01/21 | 925 | 925 | 920 | 920 | 336,000 |
1997/01/20 | 940 | 940 | 920 | 924 | 213,000 |
1997/01/17 | 932 | 940 | 932 | 934 | 386,000 |
1997/01/16 | 940 | 944 | 934 | 934 | 715,000 |
1997/01/14 | 910 | 922 | 909 | 922 | 306,000 |
1997/01/13 | 944 | 953 | 926 | 950 | 331,000 |
1997/01/10 | 962 | 970 | 940 | 944 | 269,000 |
1997/01/09 | 988 | 988 | 962 | 962 | 678,000 |
1997/01/08 | 1,010 | 1,020 | 988 | 988 | 304,000 |
1997/01/07 | 1,040 | 1,040 | 1,010 | 1,010 | 157,000 |
1997/01/06 | 1,040 | 1,040 | 1,030 | 1,040 | 161,000 |