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 |
---|---|---|---|---|---|
2000/12/29 | 2,295 | 2,300 | 2,200 | 2,200 | 84,000 |
2000/12/28 | 2,260 | 2,295 | 2,230 | 2,285 | 280,000 |
2000/12/27 | 2,320 | 2,320 | 2,170 | 2,180 | 480,000 |
2000/12/26 | 2,265 | 2,330 | 2,265 | 2,300 | 212,000 |
2000/12/25 | 2,195 | 2,285 | 2,185 | 2,270 | 582,000 |
2000/12/22 | 2,375 | 2,375 | 2,170 | 2,235 | 644,000 |
2000/12/21 | 2,355 | 2,370 | 2,280 | 2,360 | 459,000 |
2000/12/20 | 2,300 | 2,340 | 2,265 | 2,315 | 471,000 |
2000/12/19 | 2,410 | 2,410 | 2,350 | 2,355 | 402,000 |
2000/12/18 | 2,400 | 2,445 | 2,360 | 2,420 | 560,000 |
2000/12/15 | 2,570 | 2,590 | 2,465 | 2,480 | 383,000 |
2000/12/14 | 2,510 | 2,575 | 2,490 | 2,530 | 353,000 |
2000/12/13 | 2,590 | 2,600 | 2,480 | 2,550 | 496,000 |
2000/12/12 | 2,600 | 2,675 | 2,585 | 2,650 | 834,000 |
2000/12/11 | 2,430 | 2,570 | 2,430 | 2,530 | 405,000 |
2000/12/08 | 2,470 | 2,510 | 2,435 | 2,470 | 915,000 |
2000/12/07 | 2,420 | 2,460 | 2,350 | 2,350 | 417,000 |
2000/12/06 | 2,480 | 2,480 | 2,460 | 2,460 | 499,000 |
2000/12/05 | 2,460 | 2,460 | 2,425 | 2,425 | 412,000 |
2000/12/04 | 2,430 | 2,515 | 2,430 | 2,460 | 614,000 |
2000/12/01 | 2,380 | 2,425 | 2,370 | 2,390 | 596,000 |
2000/11/30 | 2,390 | 2,425 | 2,350 | 2,400 | 523,000 |
2000/11/29 | 2,280 | 2,390 | 2,260 | 2,390 | 507,000 |
2000/11/28 | 2,340 | 2,355 | 2,310 | 2,325 | 229,000 |
2000/11/27 | 2,300 | 2,320 | 2,285 | 2,295 | 402,000 |
2000/11/24 | 2,400 | 2,420 | 2,360 | 2,380 | 1,016,000 |
2000/11/22 | 2,250 | 2,380 | 2,250 | 2,310 | 734,000 |
2000/11/21 | 2,220 | 2,235 | 2,190 | 2,235 | 419,000 |
2000/11/20 | 2,200 | 2,240 | 2,195 | 2,195 | 288,000 |
2000/11/17 | 2,220 | 2,255 | 2,195 | 2,200 | 325,000 |
2000/11/16 | 2,145 | 2,180 | 2,135 | 2,180 | 236,000 |
2000/11/15 | 2,180 | 2,205 | 2,150 | 2,175 | 465,000 |
2000/11/14 | 2,205 | 2,225 | 2,150 | 2,170 | 257,000 |
2000/11/13 | 2,120 | 2,245 | 2,120 | 2,230 | 190,000 |
2000/11/10 | 2,170 | 2,215 | 2,165 | 2,200 | 222,000 |
2000/11/09 | 2,090 | 2,240 | 2,090 | 2,190 | 229,000 |
2000/11/08 | 2,170 | 2,200 | 2,140 | 2,170 | 186,000 |
2000/11/07 | 2,235 | 2,235 | 2,170 | 2,170 | 134,000 |
2000/11/06 | 2,150 | 2,220 | 2,130 | 2,195 | 236,000 |
2000/11/02 | 2,130 | 2,180 | 2,125 | 2,150 | 135,000 |
2000/11/01 | 2,190 | 2,220 | 2,085 | 2,140 | 293,000 |
2000/10/31 | 2,100 | 2,160 | 2,075 | 2,110 | 355,000 |
2000/10/30 | 2,150 | 2,170 | 2,060 | 2,070 | 355,000 |
2000/10/27 | 2,210 | 2,260 | 2,190 | 2,190 | 245,000 |
2000/10/26 | 2,250 | 2,340 | 2,210 | 2,245 | 438,000 |
2000/10/25 | 2,300 | 2,300 | 2,260 | 2,270 | 359,000 |
2000/10/24 | 2,300 | 2,310 | 2,255 | 2,310 | 261,000 |
2000/10/23 | 2,330 | 2,390 | 2,305 | 2,355 | 341,000 |
2000/10/20 | 2,370 | 2,390 | 2,290 | 2,290 | 616,000 |
2000/10/19 | 2,165 | 2,395 | 2,150 | 2,330 | 1,022,000 |
2000/10/18 | 2,135 | 2,195 | 2,080 | 2,085 | 712,000 |
2000/10/17 | 2,200 | 2,335 | 2,170 | 2,335 | 600,000 |
2000/10/16 | 2,285 | 2,290 | 2,180 | 2,190 | 531,000 |
2000/10/13 | 2,130 | 2,220 | 2,105 | 2,220 | 269,000 |
2000/10/12 | 2,205 | 2,250 | 2,200 | 2,210 | 333,000 |
2000/10/11 | 2,275 | 2,285 | 2,235 | 2,245 | 224,000 |
2000/10/10 | 2,225 | 2,300 | 2,190 | 2,290 | 463,000 |
2000/10/06 | 2,285 | 2,350 | 2,285 | 2,340 | 362,000 |
2000/10/05 | 2,200 | 2,290 | 2,180 | 2,290 | 257,000 |
2000/10/04 | 2,200 | 2,280 | 2,150 | 2,275 | 460,000 |
2000/10/03 | 2,195 | 2,195 | 2,145 | 2,190 | 444,000 |
2000/10/02 | 2,065 | 2,165 | 2,060 | 2,165 | 449,000 |
2000/09/29 | 2,040 | 2,125 | 2,015 | 2,085 | 385,000 |
2000/09/28 | 2,000 | 2,055 | 2,000 | 2,000 | 439,000 |
2000/09/27 | 1,970 | 2,030 | 1,970 | 2,025 | 299,000 |
2000/09/26 | 1,982 | 2,015 | 1,978 | 2,000 | 222,000 |
2000/09/25 | 1,992 | 2,015 | 1,981 | 1,981 | 482,000 |
2000/09/22 | 2,030 | 2,030 | 1,901 | 1,934 | 546,000 |
2000/09/21 | 2,075 | 2,090 | 2,010 | 2,015 | 405,000 |
2000/09/20 | 2,040 | 2,095 | 2,040 | 2,095 | 415,000 |
2000/09/19 | 1,953 | 2,040 | 1,953 | 2,040 | 450,000 |
2000/09/18 | 2,050 | 2,050 | 2,000 | 2,020 | 390,000 |
2000/09/14 | 2,110 | 2,115 | 2,055 | 2,070 | 372,000 |
2000/09/13 | 2,100 | 2,110 | 2,080 | 2,100 | 283,000 |
2000/09/12 | 2,160 | 2,160 | 2,110 | 2,110 | 343,000 |
2000/09/11 | 2,145 | 2,150 | 2,100 | 2,120 | 231,000 |
2000/09/08 | 2,180 | 2,190 | 2,150 | 2,170 | 340,000 |
2000/09/07 | 2,120 | 2,175 | 2,095 | 2,170 | 965,000 |
2000/09/06 | 2,090 | 2,145 | 2,090 | 2,110 | 592,000 |
2000/09/05 | 2,125 | 2,125 | 2,080 | 2,085 | 609,000 |
2000/09/04 | 2,135 | 2,140 | 2,120 | 2,130 | 272,000 |
2000/09/01 | 2,150 | 2,170 | 2,120 | 2,120 | 482,000 |
2000/08/31 | 2,210 | 2,210 | 2,095 | 2,145 | 531,000 |
2000/08/30 | 2,170 | 2,250 | 2,150 | 2,220 | 744,000 |
2000/08/29 | 2,135 | 2,155 | 2,120 | 2,130 | 928,000 |
2000/08/28 | 2,095 | 2,135 | 2,060 | 2,135 | 520,000 |
2000/08/25 | 2,080 | 2,120 | 2,035 | 2,085 | 844,000 |
2000/08/24 | 2,095 | 2,095 | 2,055 | 2,070 | 346,000 |
2000/08/23 | 2,105 | 2,105 | 2,030 | 2,060 | 606,000 |
2000/08/22 | 2,150 | 2,150 | 2,095 | 2,110 | 429,000 |
2000/08/21 | 2,120 | 2,160 | 2,095 | 2,140 | 339,000 |
2000/08/18 | 2,150 | 2,155 | 2,085 | 2,120 | 557,000 |
2000/08/17 | 2,250 | 2,250 | 2,180 | 2,180 | 467,000 |
2000/08/16 | 2,270 | 2,300 | 2,265 | 2,300 | 246,000 |
2000/08/15 | 2,310 | 2,320 | 2,290 | 2,300 | 400,000 |
2000/08/14 | 2,350 | 2,360 | 2,285 | 2,300 | 372,000 |
2000/08/11 | 2,355 | 2,390 | 2,310 | 2,390 | 1,001,000 |
2000/08/10 | 2,460 | 2,520 | 2,445 | 2,475 | 607,000 |
2000/08/09 | 2,380 | 2,465 | 2,380 | 2,460 | 396,000 |
2000/08/08 | 2,530 | 2,560 | 2,495 | 2,495 | 503,000 |
2000/08/07 | 2,370 | 2,530 | 2,370 | 2,530 | 541,000 |
2000/08/04 | 2,400 | 2,410 | 2,370 | 2,370 | 634,000 |
2000/08/03 | 2,325 | 2,420 | 2,320 | 2,400 | 316,000 |
2000/08/02 | 2,300 | 2,340 | 2,265 | 2,340 | 712,000 |
2000/08/01 | 2,330 | 2,430 | 2,330 | 2,340 | 371,000 |
2000/07/31 | 2,260 | 2,400 | 2,260 | 2,295 | 275,000 |
2000/07/28 | 2,385 | 2,385 | 2,290 | 2,325 | 405,000 |
2000/07/27 | 2,385 | 2,385 | 2,270 | 2,345 | 217,000 |
2000/07/26 | 2,400 | 2,400 | 2,355 | 2,385 | 262,000 |
2000/07/25 | 2,315 | 2,440 | 2,315 | 2,440 | 545,000 |
2000/07/24 | 2,330 | 2,400 | 2,330 | 2,395 | 235,000 |
2000/07/21 | 2,400 | 2,430 | 2,355 | 2,360 | 233,000 |
2000/07/19 | 2,400 | 2,420 | 2,360 | 2,405 | 286,000 |
2000/07/18 | 2,500 | 2,500 | 2,345 | 2,415 | 272,000 |
2000/07/17 | 2,500 | 2,520 | 2,475 | 2,490 | 311,000 |
2000/07/14 | 2,460 | 2,510 | 2,460 | 2,500 | 280,000 |
2000/07/13 | 2,565 | 2,565 | 2,470 | 2,490 | 468,000 |
2000/07/12 | 2,585 | 2,600 | 2,525 | 2,565 | 775,000 |
2000/07/11 | 2,700 | 2,715 | 2,590 | 2,625 | 481,000 |
2000/07/10 | 2,580 | 2,750 | 2,580 | 2,715 | 889,000 |
2000/07/07 | 2,590 | 2,600 | 2,485 | 2,540 | 571,000 |
2000/07/06 | 2,540 | 2,550 | 2,485 | 2,540 | 366,000 |
2000/07/05 | 2,500 | 2,590 | 2,500 | 2,510 | 513,000 |
2000/07/04 | 2,530 | 2,530 | 2,480 | 2,480 | 236,000 |
2000/07/03 | 2,500 | 2,540 | 2,485 | 2,530 | 575,000 |
2000/06/30 | 2,410 | 2,480 | 2,350 | 2,465 | 609,000 |
2000/06/29 | 2,450 | 2,450 | 2,350 | 2,375 | 405,000 |
2000/06/28 | 2,390 | 2,410 | 2,380 | 2,400 | 403,000 |
2000/06/27 | 2,380 | 2,390 | 2,340 | 2,375 | 333,000 |
2000/06/26 | 2,330 | 2,340 | 2,295 | 2,300 | 260,000 |
2000/06/23 | 2,250 | 2,490 | 2,250 | 2,310 | 991,000 |
2000/06/22 | 2,360 | 2,360 | 2,240 | 2,290 | 701,000 |
2000/06/21 | 2,390 | 2,390 | 2,340 | 2,360 | 612,000 |
2000/06/20 | 2,400 | 2,400 | 2,350 | 2,370 | 421,000 |
2000/06/19 | 2,400 | 2,400 | 2,355 | 2,375 | 283,000 |
2000/06/16 | 2,400 | 2,400 | 2,365 | 2,385 | 395,000 |
2000/06/15 | 2,400 | 2,405 | 2,380 | 2,400 | 845,000 |
2000/06/14 | 2,480 | 2,480 | 2,380 | 2,400 | 749,000 |
2000/06/13 | 2,450 | 2,700 | 2,420 | 2,600 | 1,334,000 |
2000/06/12 | 2,345 | 2,355 | 2,335 | 2,340 | 176,000 |
2000/06/09 | 2,285 | 2,390 | 2,250 | 2,385 | 599,000 |
2000/06/08 | 2,200 | 2,300 | 2,190 | 2,245 | 630,000 |
2000/06/07 | 2,220 | 2,255 | 2,215 | 2,230 | 533,000 |
2000/06/06 | 2,220 | 2,300 | 2,210 | 2,300 | 586,000 |
2000/06/05 | 2,305 | 2,305 | 2,190 | 2,200 | 380,000 |
2000/06/02 | 2,330 | 2,400 | 2,310 | 2,335 | 598,000 |
2000/06/01 | 2,145 | 2,320 | 2,145 | 2,320 | 1,038,000 |
2000/05/31 | 2,170 | 2,180 | 2,140 | 2,145 | 338,000 |
2000/05/30 | 2,125 | 2,190 | 2,125 | 2,170 | 357,000 |
2000/05/29 | 2,165 | 2,205 | 2,145 | 2,165 | 671,000 |
2000/05/26 | 2,045 | 2,205 | 2,030 | 2,165 | 1,690,000 |
2000/05/25 | 1,970 | 2,030 | 1,970 | 2,025 | 485,000 |
2000/05/24 | 1,994 | 2,010 | 1,953 | 1,965 | 506,000 |
2000/05/23 | 2,030 | 2,040 | 2,000 | 2,015 | 275,000 |
2000/05/22 | 1,980 | 2,030 | 1,970 | 2,030 | 366,000 |
2000/05/19 | 2,000 | 2,025 | 1,980 | 2,000 | 560,000 |
2000/05/18 | 2,080 | 2,110 | 2,050 | 2,110 | 322,000 |
2000/05/17 | 2,080 | 2,080 | 2,040 | 2,075 | 338,000 |
2000/05/16 | 2,035 | 2,035 | 1,965 | 2,020 | 249,000 |
2000/05/15 | 1,980 | 1,997 | 1,893 | 1,976 | 459,000 |
2000/05/12 | 2,000 | 2,075 | 1,994 | 2,000 | 663,000 |
2000/05/11 | 1,900 | 1,900 | 1,869 | 1,880 | 877,000 |
2000/05/10 | 1,999 | 2,015 | 1,961 | 1,978 | 527,000 |
2000/05/09 | 2,075 | 2,075 | 2,000 | 2,000 | 393,000 |
2000/05/08 | 2,085 | 2,100 | 2,070 | 2,085 | 434,000 |
2000/05/02 | 2,085 | 2,140 | 2,085 | 2,125 | 264,000 |
2000/05/01 | 2,100 | 2,145 | 2,090 | 2,125 | 478,000 |
2000/04/28 | 2,000 | 2,095 | 2,000 | 2,055 | 876,000 |
2000/04/27 | 2,100 | 2,110 | 2,080 | 2,080 | 456,000 |
2000/04/26 | 2,140 | 2,170 | 1,980 | 2,095 | 637,000 |
2000/04/25 | 1,955 | 2,115 | 1,955 | 2,110 | 459,000 |
2000/04/24 | 2,080 | 2,080 | 1,940 | 2,065 | 421,000 |
2000/04/21 | 2,000 | 2,145 | 1,999 | 2,100 | 890,000 |
2000/04/20 | 2,050 | 2,060 | 2,000 | 2,000 | 531,000 |
2000/04/19 | 2,000 | 2,060 | 2,000 | 2,050 | 1,257,000 |
2000/04/18 | 1,893 | 2,050 | 1,893 | 2,040 | 935,000 |
2000/04/17 | 1,803 | 2,010 | 1,750 | 1,880 | 891,000 |
2000/04/14 | 1,950 | 1,980 | 1,920 | 1,940 | 608,000 |
2000/04/13 | 1,950 | 1,950 | 1,910 | 1,950 | 463,000 |
2000/04/12 | 1,989 | 1,990 | 1,950 | 1,960 | 302,000 |
2000/04/11 | 1,959 | 1,990 | 1,930 | 1,935 | 709,000 |
2000/04/10 | 1,890 | 1,929 | 1,888 | 1,929 | 275,000 |
2000/04/07 | 1,860 | 1,877 | 1,800 | 1,860 | 477,000 |
2000/04/06 | 1,838 | 1,870 | 1,832 | 1,838 | 451,000 |
2000/04/05 | 1,930 | 1,940 | 1,881 | 1,896 | 436,000 |
2000/04/04 | 1,900 | 1,910 | 1,890 | 1,910 | 555,000 |
2000/04/03 | 1,840 | 1,860 | 1,840 | 1,859 | 450,000 |
2000/03/31 | 1,890 | 1,924 | 1,878 | 1,900 | 378,000 |
2000/03/30 | 1,828 | 1,910 | 1,828 | 1,870 | 700,000 |
2000/03/29 | 1,850 | 1,850 | 1,816 | 1,848 | 617,000 |
2000/03/28 | 1,835 | 1,851 | 1,806 | 1,840 | 405,000 |
2000/03/27 | 1,750 | 1,830 | 1,750 | 1,829 | 559,000 |
2000/03/24 | 1,740 | 1,740 | 1,690 | 1,720 | 390,000 |
2000/03/23 | 1,616 | 1,745 | 1,610 | 1,733 | 760,000 |
2000/03/22 | 1,640 | 1,657 | 1,570 | 1,570 | 415,000 |
2000/03/21 | 1,619 | 1,619 | 1,608 | 1,616 | 255,000 |
2000/03/17 | 1,650 | 1,650 | 1,610 | 1,619 | 446,000 |
2000/03/16 | 1,580 | 1,650 | 1,560 | 1,650 | 493,000 |
2000/03/15 | 1,580 | 1,590 | 1,540 | 1,580 | 473,000 |
2000/03/14 | 1,575 | 1,608 | 1,575 | 1,580 | 574,000 |
2000/03/13 | 1,620 | 1,630 | 1,594 | 1,595 | 557,000 |
2000/03/10 | 1,550 | 1,625 | 1,550 | 1,620 | 791,000 |
2000/03/09 | 1,596 | 1,596 | 1,569 | 1,569 | 457,000 |
2000/03/08 | 1,650 | 1,650 | 1,595 | 1,596 | 571,000 |
2000/03/07 | 1,671 | 1,700 | 1,644 | 1,650 | 535,000 |
2000/03/06 | 1,700 | 1,720 | 1,660 | 1,671 | 668,000 |
2000/03/03 | 1,649 | 1,670 | 1,628 | 1,660 | 529,000 |
2000/03/02 | 1,700 | 1,702 | 1,590 | 1,650 | 441,000 |
2000/03/01 | 1,690 | 1,719 | 1,676 | 1,701 | 554,000 |
2000/02/29 | 1,618 | 1,680 | 1,582 | 1,643 | 583,000 |
2000/02/28 | 1,628 | 1,630 | 1,600 | 1,628 | 356,000 |
2000/02/25 | 1,600 | 1,680 | 1,569 | 1,670 | 553,000 |
2000/02/24 | 1,539 | 1,587 | 1,539 | 1,582 | 277,000 |
2000/02/23 | 1,510 | 1,525 | 1,491 | 1,525 | 460,000 |
2000/02/22 | 1,502 | 1,540 | 1,499 | 1,505 | 388,000 |
2000/02/21 | 1,477 | 1,530 | 1,477 | 1,482 | 351,000 |
2000/02/18 | 1,550 | 1,550 | 1,500 | 1,537 | 196,000 |
2000/02/17 | 1,480 | 1,543 | 1,471 | 1,539 | 1,096,000 |
2000/02/16 | 1,475 | 1,475 | 1,453 | 1,469 | 406,000 |
2000/02/15 | 1,526 | 1,526 | 1,459 | 1,500 | 763,000 |
2000/02/14 | 1,541 | 1,567 | 1,521 | 1,526 | 1,418,000 |
2000/02/10 | 1,481 | 1,505 | 1,481 | 1,491 | 450,000 |
2000/02/09 | 1,490 | 1,494 | 1,481 | 1,481 | 309,000 |
2000/02/08 | 1,500 | 1,501 | 1,490 | 1,490 | 377,000 |
2000/02/07 | 1,500 | 1,532 | 1,490 | 1,491 | 324,000 |
2000/02/04 | 1,520 | 1,520 | 1,480 | 1,487 | 126,000 |
2000/02/03 | 1,475 | 1,515 | 1,475 | 1,505 | 309,000 |
2000/02/02 | 1,565 | 1,565 | 1,521 | 1,525 | 336,000 |
2000/02/01 | 1,550 | 1,570 | 1,549 | 1,561 | 295,000 |
2000/01/31 | 1,570 | 1,581 | 1,549 | 1,570 | 574,000 |
2000/01/28 | 1,600 | 1,616 | 1,590 | 1,600 | 549,000 |
2000/01/27 | 1,600 | 1,610 | 1,580 | 1,605 | 502,000 |
2000/01/26 | 1,570 | 1,621 | 1,570 | 1,596 | 855,000 |
2000/01/25 | 1,584 | 1,610 | 1,560 | 1,560 | 576,000 |
2000/01/24 | 1,500 | 1,595 | 1,497 | 1,583 | 780,000 |
2000/01/21 | 1,490 | 1,495 | 1,475 | 1,480 | 810,000 |
2000/01/20 | 1,576 | 1,578 | 1,450 | 1,450 | 1,299,000 |
2000/01/19 | 1,500 | 1,530 | 1,498 | 1,516 | 1,240,000 |
2000/01/18 | 1,402 | 1,450 | 1,400 | 1,441 | 554,000 |
2000/01/17 | 1,410 | 1,424 | 1,382 | 1,382 | 578,000 |
2000/01/14 | 1,380 | 1,410 | 1,375 | 1,410 | 505,000 |
2000/01/13 | 1,389 | 1,389 | 1,370 | 1,375 | 500,000 |
2000/01/12 | 1,350 | 1,390 | 1,350 | 1,370 | 483,000 |
2000/01/11 | 1,300 | 1,370 | 1,270 | 1,311 | 1,131,000 |
2000/01/07 | 1,283 | 1,339 | 1,283 | 1,310 | 522,000 |
2000/01/06 | 1,346 | 1,348 | 1,304 | 1,311 | 1,024,000 |
2000/01/05 | 1,367 | 1,396 | 1,353 | 1,366 | 362,000 |
2000/01/04 | 1,420 | 1,430 | 1,412 | 1,417 | 129,000 |