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
2002/12/30 1,909 1,909 1,870 1,880 203,000
2002/12/27 1,899 1,906 1,885 1,906 334,000
2002/12/26 1,884 1,914 1,884 1,899 448,000
2002/12/25 1,899 1,911 1,859 1,877 532,000
2002/12/24 1,899 1,920 1,880 1,900 831,000
2002/12/20 1,870 1,882 1,855 1,869 963,000
2002/12/19 1,850 1,870 1,821 1,870 716,000
2002/12/18 1,901 1,904 1,850 1,869 659,000
2002/12/17 1,925 1,948 1,901 1,906 598,000
2002/12/16 1,960 1,965 1,917 1,945 1,067,000
2002/12/13 1,955 1,964 1,911 1,916 2,787,000
2002/12/12 1,893 1,901 1,875 1,875 488,000
2002/12/11 1,928 1,928 1,866 1,877 581,000
2002/12/10 1,855 1,918 1,852 1,868 590,000
2002/12/09 1,865 1,910 1,830 1,885 848,000
2002/12/06 1,907 1,907 1,860 1,875 802,000
2002/12/05 1,919 1,928 1,900 1,906 772,000
2002/12/04 1,941 1,955 1,928 1,935 711,000
2002/12/03 1,949 1,979 1,931 1,940 695,000
2002/12/02 2,000 2,005 1,916 1,919 1,114,000
2002/11/29 2,005 2,045 1,999 2,010 767,000
2002/11/28 1,990 2,015 1,990 2,015 511,000
2002/11/27 1,989 2,015 1,986 1,988 552,000
2002/11/26 1,992 1,992 1,949 1,989 782,000
2002/11/25 1,980 2,020 1,961 1,990 658,000
2002/11/22 1,950 1,959 1,921 1,950 422,000
2002/11/21 1,890 1,924 1,887 1,913 534,000
2002/11/20 1,903 1,920 1,848 1,849 784,000
2002/11/19 1,890 1,950 1,890 1,933 694,000
2002/11/18 1,890 1,900 1,860 1,899 619,000
2002/11/15 1,911 1,928 1,879 1,884 669,000
2002/11/14 1,906 1,950 1,902 1,910 368,000
2002/11/13 1,939 1,947 1,910 1,913 429,000
2002/11/12 1,916 1,969 1,910 1,935 401,000
2002/11/11 1,955 1,963 1,915 1,946 412,000
2002/11/08 2,030 2,045 1,970 1,986 745,000
2002/11/07 2,020 2,045 2,000 2,045 319,000
2002/11/06 2,030 2,085 2,015 2,060 672,000
2002/11/05 1,986 2,035 1,970 2,005 633,000
2002/11/01 1,932 1,937 1,900 1,928 1,051,000
2002/10/31 2,010 2,010 1,891 1,902 747,000
2002/10/30 1,909 2,020 1,890 1,976 838,000
2002/10/29 1,988 1,995 1,932 1,939 751,000
2002/10/28 2,010 2,010 1,964 1,997 818,000
2002/10/25 2,015 2,060 2,000 2,035 620,000
2002/10/24 2,010 2,065 1,995 2,015 442,000
2002/10/23 2,020 2,080 2,010 2,045 639,000
2002/10/22 2,105 2,105 2,045 2,045 524,000
2002/10/21 2,120 2,150 2,090 2,100 413,000
2002/10/18 2,160 2,195 2,140 2,150 615,000
2002/10/17 2,075 2,120 2,070 2,110 511,000
2002/10/16 2,130 2,130 2,045 2,060 787,000
2002/10/15 2,165 2,165 2,105 2,120 506,000
2002/10/11 2,080 2,120 2,070 2,085 871,000
2002/10/10 2,085 2,090 2,010 2,080 596,000
2002/10/09 2,125 2,140 2,085 2,090 427,000
2002/10/08 2,170 2,190 2,150 2,155 796,000
2002/10/07 2,155 2,155 2,060 2,145 943,000
2002/10/04 2,165 2,210 2,150 2,195 915,000
2002/10/03 2,140 2,180 2,125 2,130 440,000
2002/10/02 2,215 2,230 2,135 2,135 533,000
2002/10/01 2,210 2,235 2,175 2,200 417,000
2002/09/30 2,230 2,290 2,230 2,290 432,000
2002/09/27 2,260 2,290 2,240 2,270 480,000
2002/09/26 2,200 2,250 2,200 2,240 477,000
2002/09/25 2,255 2,260 2,170 2,185 613,000
2002/09/24 2,285 2,285 2,195 2,255 515,000
2002/09/20 2,275 2,300 2,240 2,270 531,000
2002/09/19 2,245 2,395 2,240 2,270 846,000
2002/09/18 2,205 2,220 2,160 2,210 807,000
2002/09/17 2,185 2,230 2,175 2,200 1,017,000
2002/09/13 2,110 2,115 2,070 2,105 3,070,000
2002/09/12 2,100 2,145 2,090 2,110 569,000
2002/09/11 2,085 2,105 2,070 2,095 569,000
2002/09/10 2,045 2,085 2,025 2,025 715,000
2002/09/09 2,040 2,055 2,025 2,040 574,000
2002/09/06 2,000 2,040 1,986 2,040 666,000
2002/09/05 2,015 2,045 1,975 2,040 694,000
2002/09/04 2,045 2,070 1,999 2,025 737,000
2002/09/03 2,085 2,095 1,998 2,015 845,000
2002/09/02 2,100 2,105 2,075 2,100 326,000
2002/08/30 2,130 2,130 2,085 2,095 384,000
2002/08/29 2,075 2,105 2,075 2,105 363,000
2002/08/28 2,130 2,155 2,090 2,115 636,000
2002/08/27 2,190 2,230 2,170 2,170 376,000
2002/08/26 2,135 2,250 2,135 2,210 600,000
2002/08/23 2,175 2,180 2,135 2,160 438,000
2002/08/22 2,120 2,150 2,080 2,145 528,000
2002/08/21 2,095 2,130 2,085 2,115 487,000
2002/08/20 2,140 2,145 2,065 2,095 572,000
2002/08/19 2,155 2,155 2,050 2,080 700,000
2002/08/16 2,170 2,175 2,105 2,155 570,000
2002/08/15 2,140 2,165 2,120 2,130 528,000
2002/08/14 2,120 2,150 2,115 2,120 529,000
2002/08/13 2,115 2,160 2,115 2,135 618,000
2002/08/12 2,170 2,190 2,125 2,150 911,000
2002/08/09 2,190 2,230 2,180 2,210 1,105,000
2002/08/08 2,225 2,265 2,160 2,215 882,000
2002/08/07 2,250 2,275 2,225 2,265 586,000
2002/08/06 2,220 2,220 2,180 2,210 546,000
2002/08/05 2,195 2,280 2,195 2,250 533,000
2002/08/02 2,230 2,255 2,215 2,235 537,000
2002/08/01 2,320 2,330 2,240 2,260 739,000
2002/07/31 2,315 2,340 2,290 2,340 583,000
2002/07/30 2,270 2,325 2,270 2,315 706,000
2002/07/29 2,230 2,285 2,225 2,255 1,011,000
2002/07/26 2,290 2,290 2,220 2,250 1,044,000
2002/07/25 2,340 2,360 2,325 2,330 1,010,000
2002/07/24 2,260 2,330 2,250 2,285 1,327,000
2002/07/23 2,200 2,270 2,185 2,220 448,000
2002/07/22 2,195 2,290 2,185 2,250 399,000
2002/07/19 2,305 2,305 2,230 2,230 576,000
2002/07/18 2,320 2,340 2,290 2,290 572,000
2002/07/17 2,240 2,320 2,230 2,305 449,000
2002/07/16 2,220 2,320 2,220 2,240 504,000
2002/07/15 2,300 2,300 2,260 2,260 530,000
2002/07/12 2,335 2,360 2,305 2,315 933,000
2002/07/11 2,340 2,350 2,265 2,290 818,000
2002/07/10 2,380 2,410 2,355 2,355 1,100,000
2002/07/09 2,330 2,425 2,325 2,400 1,995,000
2002/07/08 2,340 2,345 2,270 2,285 774,000
2002/07/05 2,280 2,320 2,280 2,300 735,000
2002/07/04 2,325 2,330 2,280 2,285 690,000
2002/07/03 2,200 2,335 2,200 2,300 925,000
2002/07/02 2,170 2,235 2,125 2,235 775,000
2002/07/01 2,170 2,235 2,160 2,200 647,000
2002/06/28 2,180 2,240 2,160 2,195 1,211,000
2002/06/27 2,020 2,095 2,020 2,060 790,000
2002/06/26 2,080 2,080 2,010 2,030 1,253,000
2002/06/25 2,075 2,125 2,050 2,080 1,038,000
2002/06/24 2,070 2,115 2,055 2,085 724,000
2002/06/21 2,205 2,205 2,115 2,125 716,000
2002/06/20 2,130 2,220 2,100 2,195 677,000
2002/06/19 2,190 2,240 2,120 2,135 692,000
2002/06/18 2,195 2,225 2,170 2,210 643,000
2002/06/17 2,190 2,220 2,150 2,155 533,000
2002/06/14 2,245 2,245 2,170 2,210 2,533,000
2002/06/13 2,290 2,295 2,190 2,215 674,000
2002/06/12 2,335 2,335 2,280 2,290 614,000
2002/06/11 2,305 2,355 2,290 2,335 798,000
2002/06/10 2,280 2,335 2,275 2,285 694,000
2002/06/07 2,275 2,290 2,260 2,280 733,000
2002/06/06 2,310 2,310 2,270 2,285 860,000
2002/06/05 2,345 2,360 2,300 2,300 470,000
2002/06/04 2,400 2,405 2,310 2,350 532,000
2002/06/03 2,335 2,400 2,335 2,380 675,000
2002/05/31 2,370 2,415 2,340 2,340 890,000
2002/05/30 2,435 2,445 2,390 2,390 366,000
2002/05/29 2,440 2,465 2,435 2,460 184,000
2002/05/28 2,480 2,480 2,450 2,470 207,000
2002/05/27 2,475 2,515 2,465 2,495 550,000
2002/05/24 2,480 2,485 2,435 2,480 704,000
2002/05/23 2,480 2,485 2,435 2,485 481,000
2002/05/22 2,465 2,490 2,445 2,490 528,000
2002/05/21 2,470 2,470 2,420 2,425 500,000
2002/05/20 2,430 2,475 2,425 2,450 466,000
2002/05/17 2,490 2,495 2,445 2,460 686,000
2002/05/16 2,460 2,480 2,415 2,450 651,000
2002/05/15 2,440 2,495 2,440 2,490 779,000
2002/05/14 2,385 2,415 2,370 2,400 502,000
2002/05/13 2,430 2,435 2,370 2,375 443,000
2002/05/10 2,445 2,460 2,435 2,445 505,000
2002/05/09 2,445 2,470 2,445 2,455 446,000
2002/05/08 2,360 2,435 2,360 2,435 466,000
2002/05/07 2,405 2,420 2,320 2,355 471,000
2002/05/02 2,390 2,430 2,380 2,425 389,000
2002/05/01 2,370 2,375 2,350 2,350 342,000
2002/04/30 2,355 2,355 2,315 2,330 437,000
2002/04/26 2,395 2,395 2,310 2,315 553,000
2002/04/25 2,360 2,380 2,330 2,370 541,000
2002/04/24 2,380 2,405 2,355 2,355 349,000
2002/04/23 2,385 2,415 2,375 2,395 457,000
2002/04/22 2,390 2,450 2,390 2,405 348,000
2002/04/19 2,400 2,420 2,370 2,390 460,000
2002/04/18 2,410 2,460 2,405 2,440 1,085,000
2002/04/17 2,350 2,400 2,350 2,360 411,000
2002/04/16 2,285 2,375 2,275 2,355 891,000
2002/04/15 2,300 2,320 2,235 2,260 663,000
2002/04/12 2,265 2,330 2,265 2,275 1,043,000
2002/04/11 2,345 2,345 2,280 2,285 789,000
2002/04/10 2,230 2,310 2,220 2,285 959,000
2002/04/09 2,270 2,295 2,215 2,230 726,000
2002/04/08 2,290 2,300 2,260 2,275 510,000
2002/04/05 2,320 2,350 2,285 2,310 814,000
2002/04/04 2,385 2,440 2,335 2,335 485,000
2002/04/03 2,240 2,400 2,240 2,375 624,000
2002/04/02 2,305 2,305 2,240 2,265 575,000
2002/04/01 2,300 2,305 2,235 2,265 405,000
2002/03/29 2,400 2,400 2,235 2,270 742,000
2002/03/28 2,305 2,400 2,295 2,400 422,000
2002/03/27 2,310 2,360 2,280 2,325 445,000
2002/03/26 2,335 2,385 2,315 2,350 606,000
2002/03/25 2,330 2,365 2,285 2,300 611,000
2002/03/22 2,330 2,390 2,300 2,310 565,000
2002/03/20 2,370 2,370 2,270 2,290 982,000
2002/03/19 2,375 2,420 2,355 2,375 805,000
2002/03/18 2,400 2,415 2,360 2,365 658,000
2002/03/15 2,370 2,410 2,370 2,395 489,000
2002/03/14 2,400 2,425 2,360 2,410 495,000
2002/03/13 2,345 2,400 2,340 2,350 751,000
2002/03/12 2,475 2,485 2,335 2,355 742,000
2002/03/11 2,445 2,495 2,415 2,475 815,000
2002/03/08 2,385 2,415 2,265 2,375 2,628,000
2002/03/07 2,330 2,385 2,320 2,345 864,000
2002/03/06 2,345 2,470 2,340 2,365 933,000
2002/03/05 2,430 2,480 2,315 2,350 1,543,000
2002/03/04 2,295 2,430 2,285 2,430 816,000
2002/03/01 2,290 2,300 2,240 2,260 626,000
2002/02/28 2,245 2,300 2,220 2,250 660,000
2002/02/27 2,205 2,285 2,195 2,260 1,244,000
2002/02/26 2,175 2,195 2,115 2,125 938,000
2002/02/25 2,240 2,255 2,165 2,165 973,000
2002/02/22 2,210 2,300 2,180 2,265 1,214,000
2002/02/21 2,110 2,220 2,110 2,210 843,000
2002/02/20 2,080 2,140 2,070 2,100 662,000
2002/02/19 2,125 2,125 2,060 2,060 882,000
2002/02/18 2,125 2,135 2,090 2,125 283,000
2002/02/15 2,105 2,160 2,070 2,110 724,000
2002/02/14 2,125 2,175 2,100 2,125 855,000
2002/02/13 2,070 2,085 2,040 2,065 1,159,000
2002/02/12 2,090 2,135 2,055 2,060 633,000
2002/02/08 1,990 2,035 1,986 2,025 1,382,000
2002/02/07 1,990 2,020 1,979 1,985 950,000
2002/02/06 1,988 2,025 1,971 1,992 875,000
2002/02/05 1,995 1,995 1,940 1,958 621,000
2002/02/04 2,010 2,045 1,987 1,995 584,000
2002/02/01 2,015 2,020 1,950 2,010 787,000
2002/01/31 2,015 2,075 2,010 2,030 606,000
2002/01/30 2,010 2,010 1,985 2,000 882,000
2002/01/29 2,100 2,100 2,020 2,020 878,000
2002/01/28 2,130 2,140 2,080 2,100 1,025,000
2002/01/25 2,105 2,165 2,090 2,135 949,000
2002/01/24 2,025 2,070 2,010 2,030 468,000
2002/01/23 2,050 2,080 2,030 2,030 733,000
2002/01/22 2,130 2,130 2,055 2,055 541,000
2002/01/21 2,090 2,150 2,075 2,135 490,000
2002/01/18 2,075 2,125 2,060 2,115 980,000
2002/01/17 2,080 2,085 2,040 2,040 558,000
2002/01/16 2,100 2,100 2,070 2,080 505,000
2002/01/15 2,160 2,170 2,105 2,120 438,000
2002/01/11 2,170 2,170 2,115 2,120 828,000
2002/01/10 2,190 2,200 2,115 2,170 987,000
2002/01/09 2,185 2,215 2,170 2,185 540,000
2002/01/08 2,175 2,195 2,120 2,195 1,127,000
2002/01/07 2,140 2,250 2,115 2,240 942,000
2002/01/04 2,135 2,140 2,100 2,140 389,000

このページの先頭へ