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
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

このページの先頭へ