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 |
---|---|---|---|---|---|
1998/12/30 | 1,130 | 1,140 | 1,120 | 1,120 | 121,000 |
1998/12/29 | 1,113 | 1,129 | 1,110 | 1,128 | 371,000 |
1998/12/28 | 1,109 | 1,111 | 1,109 | 1,111 | 132,000 |
1998/12/25 | 1,102 | 1,110 | 1,095 | 1,110 | 276,000 |
1998/12/24 | 1,108 | 1,110 | 1,099 | 1,102 | 228,000 |
1998/12/22 | 1,100 | 1,109 | 1,080 | 1,105 | 437,000 |
1998/12/21 | 1,088 | 1,113 | 1,087 | 1,113 | 180,000 |
1998/12/18 | 1,099 | 1,129 | 1,086 | 1,088 | 380,000 |
1998/12/17 | 1,086 | 1,099 | 1,081 | 1,099 | 174,000 |
1998/12/16 | 1,090 | 1,090 | 1,080 | 1,085 | 97,000 |
1998/12/15 | 1,080 | 1,100 | 1,076 | 1,080 | 380,000 |
1998/12/14 | 1,098 | 1,100 | 1,078 | 1,095 | 288,000 |
1998/12/11 | 1,114 | 1,115 | 1,081 | 1,081 | 416,000 |
1998/12/10 | 1,125 | 1,125 | 1,100 | 1,103 | 185,000 |
1998/12/09 | 1,099 | 1,120 | 1,090 | 1,110 | 369,000 |
1998/12/08 | 1,089 | 1,096 | 1,088 | 1,096 | 226,000 |
1998/12/07 | 1,077 | 1,093 | 1,077 | 1,086 | 105,000 |
1998/12/04 | 1,065 | 1,090 | 1,052 | 1,070 | 835,000 |
1998/12/03 | 1,049 | 1,060 | 1,049 | 1,051 | 398,000 |
1998/12/02 | 1,055 | 1,065 | 1,040 | 1,050 | 451,000 |
1998/12/01 | 1,050 | 1,070 | 1,050 | 1,070 | 390,000 |
1998/11/30 | 1,090 | 1,090 | 1,042 | 1,080 | 532,000 |
1998/11/27 | 1,095 | 1,110 | 1,089 | 1,109 | 349,000 |
1998/11/26 | 1,080 | 1,099 | 1,080 | 1,099 | 306,000 |
1998/11/25 | 1,128 | 1,128 | 1,113 | 1,120 | 352,000 |
1998/11/24 | 1,090 | 1,129 | 1,090 | 1,129 | 560,000 |
1998/11/20 | 1,056 | 1,085 | 1,056 | 1,075 | 229,000 |
1998/11/19 | 1,070 | 1,090 | 1,050 | 1,051 | 681,000 |
1998/11/18 | 1,020 | 1,063 | 1,019 | 1,050 | 968,000 |
1998/11/17 | 1,022 | 1,034 | 1,011 | 1,015 | 651,000 |
1998/11/16 | 1,000 | 1,025 | 998 | 1,014 | 549,000 |
1998/11/13 | 970 | 1,005 | 967 | 998 | 581,000 |
1998/11/12 | 1,000 | 1,006 | 965 | 965 | 363,000 |
1998/11/11 | 990 | 991 | 985 | 990 | 371,000 |
1998/11/10 | 1,000 | 1,000 | 985 | 1,000 | 535,000 |
1998/11/09 | 970 | 1,020 | 963 | 1,010 | 654,000 |
1998/11/06 | 949 | 975 | 942 | 968 | 496,000 |
1998/11/05 | 950 | 950 | 927 | 930 | 749,000 |
1998/11/04 | 950 | 954 | 948 | 953 | 415,000 |
1998/11/02 | 938 | 938 | 932 | 934 | 250,000 |
1998/10/30 | 936 | 939 | 921 | 921 | 169,000 |
1998/10/29 | 941 | 941 | 936 | 937 | 182,000 |
1998/10/28 | 940 | 944 | 940 | 943 | 241,000 |
1998/10/27 | 940 | 949 | 940 | 943 | 393,000 |
1998/10/26 | 925 | 949 | 925 | 949 | 99,000 |
1998/10/23 | 937 | 950 | 935 | 935 | 405,000 |
1998/10/22 | 955 | 970 | 940 | 947 | 440,000 |
1998/10/21 | 959 | 968 | 940 | 950 | 374,000 |
1998/10/20 | 936 | 951 | 935 | 946 | 253,000 |
1998/10/19 | 915 | 958 | 915 | 936 | 296,000 |
1998/10/16 | 900 | 916 | 885 | 915 | 224,000 |
1998/10/15 | 852 | 881 | 852 | 881 | 232,000 |
1998/10/14 | 860 | 870 | 858 | 862 | 380,000 |
1998/10/13 | 908 | 908 | 880 | 880 | 367,000 |
1998/10/12 | 922 | 935 | 891 | 910 | 327,000 |
1998/10/09 | 890 | 929 | 872 | 872 | 497,000 |
1998/10/08 | 920 | 930 | 902 | 905 | 251,000 |
1998/10/07 | 943 | 965 | 920 | 920 | 509,000 |
1998/10/06 | 890 | 918 | 890 | 913 | 238,000 |
1998/10/05 | 883 | 890 | 873 | 890 | 224,000 |
1998/10/02 | 890 | 900 | 888 | 890 | 423,000 |
1998/10/01 | 931 | 940 | 900 | 910 | 338,000 |
1998/09/30 | 990 | 999 | 951 | 951 | 638,000 |
1998/09/29 | 989 | 990 | 970 | 985 | 446,000 |
1998/09/28 | 960 | 990 | 960 | 983 | 441,000 |
1998/09/25 | 960 | 971 | 950 | 964 | 476,000 |
1998/09/24 | 978 | 979 | 962 | 968 | 471,000 |
1998/09/22 | 918 | 960 | 918 | 950 | 672,000 |
1998/09/21 | 910 | 920 | 903 | 909 | 469,000 |
1998/09/18 | 885 | 915 | 885 | 910 | 446,000 |
1998/09/17 | 898 | 906 | 887 | 892 | 571,000 |
1998/09/16 | 849 | 878 | 849 | 878 | 316,000 |
1998/09/14 | 838 | 843 | 834 | 843 | 574,000 |
1998/09/11 | 815 | 830 | 808 | 829 | 914,000 |
1998/09/10 | 841 | 841 | 813 | 814 | 251,000 |
1998/09/09 | 838 | 840 | 825 | 830 | 106,000 |
1998/09/08 | 831 | 844 | 821 | 843 | 318,000 |
1998/09/07 | 806 | 840 | 806 | 839 | 318,000 |
1998/09/04 | 811 | 819 | 810 | 810 | 203,000 |
1998/09/03 | 809 | 835 | 809 | 826 | 265,000 |
1998/09/02 | 824 | 835 | 808 | 808 | 456,000 |
1998/09/01 | 820 | 824 | 810 | 821 | 362,000 |
1998/08/31 | 836 | 851 | 836 | 850 | 541,000 |
1998/08/28 | 827 | 846 | 827 | 846 | 254,000 |
1998/08/27 | 867 | 867 | 858 | 866 | 270,000 |
1998/08/26 | 879 | 881 | 877 | 877 | 439,000 |
1998/08/25 | 873 | 875 | 865 | 872 | 663,000 |
1998/08/24 | 860 | 860 | 853 | 853 | 130,000 |
1998/08/21 | 864 | 879 | 864 | 870 | 124,000 |
1998/08/20 | 878 | 885 | 869 | 884 | 457,000 |
1998/08/19 | 872 | 880 | 872 | 878 | 295,000 |
1998/08/18 | 859 | 870 | 859 | 862 | 328,000 |
1998/08/17 | 876 | 883 | 860 | 860 | 449,000 |
1998/08/14 | 881 | 882 | 856 | 856 | 77,000 |
1998/08/13 | 883 | 888 | 882 | 884 | 206,000 |
1998/08/12 | 897 | 900 | 894 | 894 | 399,000 |
1998/08/11 | 894 | 910 | 893 | 909 | 423,000 |
1998/08/10 | 894 | 900 | 885 | 899 | 94,000 |
1998/08/07 | 890 | 906 | 883 | 905 | 176,000 |
1998/08/06 | 880 | 890 | 880 | 885 | 171,000 |
1998/08/05 | 880 | 883 | 870 | 880 | 387,000 |
1998/08/04 | 905 | 911 | 880 | 890 | 739,000 |
1998/08/03 | 921 | 924 | 915 | 915 | 110,000 |
1998/07/31 | 916 | 940 | 916 | 930 | 283,000 |
1998/07/30 | 919 | 930 | 915 | 915 | 123,000 |
1998/07/29 | 920 | 930 | 919 | 922 | 171,000 |
1998/07/28 | 940 | 941 | 935 | 940 | 580,000 |
1998/07/27 | 932 | 955 | 932 | 948 | 378,000 |
1998/07/24 | 951 | 960 | 949 | 951 | 792,000 |
1998/07/23 | 943 | 943 | 930 | 932 | 352,000 |
1998/07/22 | 939 | 943 | 933 | 938 | 454,000 |
1998/07/21 | 947 | 951 | 930 | 949 | 418,000 |
1998/07/17 | 940 | 953 | 940 | 950 | 316,000 |
1998/07/16 | 947 | 950 | 936 | 949 | 592,000 |
1998/07/15 | 956 | 966 | 937 | 947 | 582,000 |
1998/07/14 | 944 | 970 | 943 | 950 | 1,019,000 |
1998/07/13 | 915 | 945 | 915 | 942 | 625,000 |
1998/07/10 | 984 | 985 | 941 | 945 | 482,000 |
1998/07/09 | 991 | 996 | 983 | 994 | 248,000 |
1998/07/08 | 995 | 1,000 | 990 | 999 | 823,000 |
1998/07/07 | 952 | 980 | 952 | 966 | 459,000 |
1998/07/06 | 945 | 960 | 945 | 960 | 386,000 |
1998/07/03 | 925 | 940 | 925 | 938 | 821,000 |
1998/07/02 | 950 | 970 | 945 | 945 | 768,000 |
1998/07/01 | 914 | 945 | 910 | 944 | 1,007,000 |
1998/06/30 | 865 | 894 | 865 | 894 | 622,000 |
1998/06/29 | 840 | 856 | 840 | 856 | 169,000 |
1998/06/26 | 846 | 860 | 846 | 860 | 157,000 |
1998/06/25 | 860 | 867 | 840 | 860 | 380,000 |
1998/06/24 | 847 | 859 | 844 | 849 | 299,000 |
1998/06/23 | 815 | 830 | 812 | 827 | 301,000 |
1998/06/22 | 864 | 864 | 835 | 835 | 176,000 |
1998/06/19 | 850 | 874 | 847 | 859 | 684,000 |
1998/06/18 | 850 | 850 | 841 | 849 | 361,000 |
1998/06/17 | 820 | 832 | 820 | 821 | 364,000 |
1998/06/16 | 811 | 821 | 800 | 820 | 465,000 |
1998/06/15 | 834 | 840 | 805 | 811 | 303,000 |
1998/06/12 | 805 | 826 | 801 | 825 | 1,086,000 |
1998/06/11 | 799 | 806 | 797 | 805 | 854,000 |
1998/06/10 | 802 | 805 | 795 | 805 | 345,000 |
1998/06/09 | 805 | 808 | 800 | 805 | 617,000 |
1998/06/08 | 820 | 828 | 808 | 820 | 721,000 |
1998/06/05 | 850 | 854 | 835 | 839 | 382,000 |
1998/06/04 | 830 | 860 | 830 | 857 | 627,000 |
1998/06/03 | 837 | 838 | 818 | 837 | 310,000 |
1998/06/02 | 845 | 853 | 828 | 838 | 403,000 |
1998/06/01 | 844 | 865 | 842 | 855 | 904,000 |
1998/05/29 | 800 | 833 | 800 | 827 | 1,263,000 |
1998/05/28 | 777 | 805 | 777 | 798 | 742,000 |
1998/05/27 | 783 | 789 | 775 | 780 | 366,000 |
1998/05/26 | 766 | 797 | 765 | 784 | 381,000 |
1998/05/25 | 798 | 808 | 755 | 776 | 1,179,000 |
1998/05/22 | 778 | 778 | 777 | 778 | 1,298,000 |
1998/05/21 | 659 | 681 | 653 | 678 | 1,061,000 |
1998/05/20 | 651 | 651 | 640 | 649 | 199,000 |
1998/05/19 | 649 | 659 | 640 | 649 | 496,000 |
1998/05/18 | 649 | 659 | 639 | 657 | 140,000 |
1998/05/15 | 650 | 653 | 645 | 650 | 414,000 |
1998/05/14 | 637 | 650 | 635 | 635 | 327,000 |
1998/05/13 | 618 | 628 | 618 | 628 | 471,000 |
1998/05/12 | 637 | 640 | 625 | 625 | 383,000 |
1998/05/11 | 624 | 640 | 623 | 630 | 313,000 |
1998/05/08 | 620 | 624 | 616 | 620 | 161,000 |
1998/05/07 | 622 | 639 | 622 | 638 | 355,000 |
1998/05/06 | 620 | 625 | 617 | 622 | 323,000 |
1998/05/01 | 630 | 631 | 620 | 620 | 152,000 |
1998/04/30 | 622 | 650 | 616 | 650 | 479,000 |
1998/04/28 | 613 | 617 | 612 | 612 | 193,000 |
1998/04/27 | 624 | 633 | 610 | 618 | 128,000 |
1998/04/24 | 635 | 646 | 635 | 644 | 322,000 |
1998/04/23 | 645 | 650 | 635 | 638 | 326,000 |
1998/04/22 | 634 | 649 | 630 | 635 | 329,000 |
1998/04/21 | 630 | 635 | 626 | 635 | 181,000 |
1998/04/20 | 635 | 635 | 615 | 630 | 279,000 |
1998/04/17 | 635 | 635 | 627 | 630 | 111,000 |
1998/04/16 | 640 | 645 | 625 | 630 | 310,000 |
1998/04/15 | 644 | 650 | 634 | 650 | 258,000 |
1998/04/14 | 610 | 640 | 600 | 627 | 296,000 |
1998/04/13 | 600 | 610 | 600 | 600 | 58,000 |
1998/04/10 | 610 | 611 | 603 | 610 | 84,000 |
1998/04/09 | 600 | 612 | 587 | 609 | 184,000 |
1998/04/08 | 582 | 604 | 582 | 602 | 551,000 |
1998/04/07 | 577 | 585 | 577 | 582 | 381,000 |
1998/04/06 | 580 | 583 | 576 | 577 | 282,000 |
1998/04/03 | 589 | 610 | 576 | 576 | 307,000 |
1998/04/02 | 585 | 586 | 560 | 581 | 417,000 |
1998/04/01 | 595 | 595 | 570 | 570 | 401,000 |
1998/03/31 | 602 | 615 | 600 | 614 | 201,000 |
1998/03/30 | 615 | 624 | 610 | 620 | 131,000 |
1998/03/27 | 607 | 615 | 600 | 613 | 133,000 |
1998/03/26 | 610 | 629 | 610 | 617 | 148,000 |
1998/03/25 | 640 | 640 | 605 | 617 | 207,000 |
1998/03/24 | 607 | 638 | 601 | 622 | 252,000 |
1998/03/23 | 610 | 620 | 600 | 603 | 190,000 |
1998/03/20 | 630 | 630 | 600 | 600 | 505,000 |
1998/03/19 | 640 | 640 | 627 | 637 | 191,000 |
1998/03/18 | 640 | 649 | 631 | 635 | 311,000 |
1998/03/17 | 630 | 646 | 628 | 640 | 327,000 |
1998/03/16 | 650 | 650 | 630 | 637 | 193,000 |
1998/03/13 | 599 | 653 | 599 | 653 | 317,000 |
1998/03/12 | 616 | 620 | 610 | 618 | 239,000 |
1998/03/11 | 630 | 631 | 604 | 611 | 337,000 |
1998/03/10 | 630 | 633 | 625 | 627 | 125,000 |
1998/03/09 | 638 | 644 | 626 | 635 | 220,000 |
1998/03/06 | 660 | 665 | 614 | 630 | 676,000 |
1998/03/05 | 641 | 657 | 640 | 650 | 195,000 |
1998/03/04 | 651 | 665 | 650 | 650 | 256,000 |
1998/03/03 | 663 | 670 | 654 | 657 | 225,000 |
1998/03/02 | 665 | 693 | 663 | 693 | 128,000 |
1998/02/27 | 635 | 636 | 630 | 635 | 210,000 |
1998/02/26 | 622 | 632 | 622 | 623 | 93,000 |
1998/02/25 | 634 | 635 | 627 | 632 | 160,000 |
1998/02/24 | 634 | 634 | 620 | 624 | 62,000 |
1998/02/23 | 631 | 635 | 631 | 632 | 185,000 |
1998/02/20 | 650 | 655 | 647 | 655 | 151,000 |
1998/02/19 | 650 | 670 | 650 | 660 | 192,000 |
1998/02/18 | 660 | 665 | 650 | 651 | 174,000 |
1998/02/17 | 653 | 670 | 650 | 670 | 75,000 |
1998/02/16 | 686 | 686 | 653 | 653 | 283,000 |
1998/02/13 | 696 | 696 | 678 | 688 | 460,000 |
1998/02/12 | 712 | 713 | 687 | 690 | 282,000 |
1998/02/10 | 664 | 710 | 657 | 702 | 687,000 |
1998/02/09 | 640 | 660 | 637 | 654 | 915,000 |
1998/02/06 | 636 | 644 | 633 | 633 | 502,000 |
1998/02/05 | 611 | 638 | 610 | 635 | 339,000 |
1998/02/04 | 619 | 625 | 605 | 611 | 483,000 |
1998/02/03 | 610 | 610 | 602 | 609 | 342,000 |
1998/02/02 | 621 | 621 | 590 | 590 | 313,000 |
1998/01/30 | 646 | 660 | 612 | 619 | 407,000 |
1998/01/29 | 699 | 699 | 644 | 655 | 211,000 |
1998/01/28 | 680 | 721 | 665 | 720 | 673,000 |
1998/01/27 | 669 | 690 | 665 | 685 | 349,000 |
1998/01/26 | 649 | 660 | 640 | 659 | 248,000 |
1998/01/23 | 604 | 620 | 587 | 620 | 390,000 |
1998/01/22 | 610 | 617 | 590 | 594 | 717,000 |
1998/01/21 | 569 | 610 | 560 | 610 | 832,000 |
1998/01/20 | 557 | 560 | 549 | 559 | 445,000 |
1998/01/19 | 549 | 560 | 545 | 547 | 324,000 |
1998/01/16 | 530 | 539 | 520 | 539 | 688,000 |
1998/01/14 | 530 | 530 | 516 | 520 | 443,000 |
1998/01/13 | 520 | 520 | 514 | 520 | 205,000 |
1998/01/12 | 540 | 540 | 515 | 520 | 94,000 |
1998/01/09 | 518 | 520 | 515 | 520 | 145,000 |
1998/01/08 | 520 | 521 | 515 | 520 | 208,000 |
1998/01/07 | 533 | 533 | 510 | 520 | 132,000 |
1998/01/06 | 542 | 551 | 535 | 543 | 216,000 |
1998/01/05 | 497 | 499 | 497 | 497 | 47,000 |