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
2003/12/30 2,480 2,480 2,460 2,475 206,000
2003/12/29 2,450 2,480 2,450 2,460 359,000
2003/12/26 2,445 2,470 2,440 2,470 321,000
2003/12/25 2,455 2,470 2,445 2,460 250,000
2003/12/24 2,465 2,465 2,425 2,450 644,000
2003/12/22 2,415 2,470 2,390 2,470 561,000
2003/12/19 2,395 2,425 2,380 2,410 510,000
2003/12/18 2,370 2,390 2,330 2,375 321,000
2003/12/17 2,410 2,410 2,295 2,340 712,000
2003/12/16 2,400 2,405 2,365 2,405 376,000
2003/12/15 2,380 2,435 2,375 2,435 897,000
2003/12/12 2,320 2,345 2,285 2,300 1,844,000
2003/12/11 2,320 2,325 2,295 2,325 440,000
2003/12/10 2,255 2,280 2,250 2,255 392,000
2003/12/09 2,285 2,310 2,270 2,275 470,000
2003/12/08 2,295 2,320 2,260 2,260 433,000
2003/12/05 2,340 2,340 2,295 2,320 302,000
2003/12/04 2,295 2,325 2,285 2,310 532,000
2003/12/03 2,305 2,350 2,285 2,295 431,000
2003/12/02 2,365 2,395 2,335 2,345 842,000
2003/12/01 2,260 2,340 2,215 2,335 1,059,000
2003/11/28 2,275 2,275 2,250 2,260 597,000
2003/11/27 2,300 2,310 2,265 2,275 1,103,000
2003/11/26 2,325 2,390 2,325 2,340 644,000
2003/11/25 2,345 2,345 2,290 2,305 474,000
2003/11/21 2,300 2,300 2,240 2,275 506,000
2003/11/20 2,265 2,265 2,210 2,260 746,000
2003/11/19 2,290 2,310 2,265 2,275 487,000
2003/11/18 2,280 2,300 2,260 2,290 715,000
2003/11/17 2,335 2,350 2,270 2,290 490,000
2003/11/14 2,435 2,470 2,375 2,375 911,000
2003/11/13 2,465 2,475 2,445 2,450 715,000
2003/11/12 2,405 2,420 2,325 2,405 917,000
2003/11/11 2,425 2,425 2,360 2,365 786,000
2003/11/10 2,440 2,450 2,405 2,435 431,000
2003/11/07 2,425 2,480 2,420 2,480 645,000
2003/11/06 2,485 2,485 2,415 2,420 513,000
2003/11/05 2,465 2,480 2,410 2,480 880,000
2003/11/04 2,400 2,465 2,390 2,465 830,000
2003/10/31 2,360 2,380 2,320 2,345 420,000
2003/10/30 2,355 2,365 2,340 2,360 231,000
2003/10/29 2,310 2,350 2,310 2,345 343,000
2003/10/28 2,315 2,335 2,260 2,305 413,000
2003/10/27 2,295 2,350 2,285 2,340 783,000
2003/10/24 2,260 2,285 2,215 2,255 1,036,000
2003/10/23 2,290 2,305 2,235 2,245 883,000
2003/10/22 2,435 2,435 2,310 2,320 1,535,000
2003/10/21 2,450 2,470 2,405 2,435 932,000
2003/10/20 2,380 2,470 2,370 2,460 870,000
2003/10/17 2,460 2,490 2,380 2,390 938,000
2003/10/16 2,365 2,410 2,345 2,410 882,000
2003/10/15 2,400 2,400 2,335 2,365 629,000
2003/10/14 2,370 2,410 2,365 2,365 1,234,000
2003/10/10 2,310 2,365 2,295 2,360 2,065,000
2003/10/09 2,305 2,310 2,250 2,250 499,000
2003/10/08 2,350 2,355 2,280 2,300 810,000
2003/10/07 2,290 2,350 2,265 2,350 802,000
2003/10/06 2,320 2,320 2,275 2,295 733,000
2003/10/03 2,185 2,245 2,185 2,240 1,055,000
2003/10/02 2,240 2,250 2,185 2,210 775,000
2003/10/01 2,230 2,235 2,175 2,230 1,233,000
2003/09/30 2,240 2,320 2,235 2,235 718,000
2003/09/29 2,270 2,275 2,220 2,250 424,000
2003/09/26 2,220 2,290 2,220 2,270 733,000
2003/09/25 2,270 2,305 2,240 2,290 1,219,000
2003/09/24 2,350 2,360 2,310 2,355 1,259,000
2003/09/22 2,350 2,360 2,280 2,300 1,857,000
2003/09/19 2,405 2,435 2,340 2,340 2,372,000
2003/09/18 2,325 2,355 2,325 2,345 1,828,000
2003/09/17 2,300 2,330 2,300 2,315 1,782,000
2003/09/16 2,250 2,280 2,240 2,275 2,012,000
2003/09/12 2,255 2,255 2,205 2,240 4,499,000
2003/09/11 2,125 2,150 2,105 2,140 1,799,000
2003/09/10 2,150 2,165 2,100 2,120 2,592,000
2003/09/09 2,150 2,170 2,125 2,150 1,047,000
2003/09/08 2,170 2,175 2,150 2,150 880,000
2003/09/05 2,125 2,155 2,100 2,155 1,232,000
2003/09/04 2,090 2,150 2,040 2,110 2,283,000
2003/09/03 2,130 2,135 2,090 2,115 1,781,000
2003/09/02 2,190 2,190 2,140 2,150 1,209,000
2003/09/01 2,230 2,230 2,175 2,230 1,185,000
2003/08/29 2,165 2,240 2,165 2,230 1,235,000
2003/08/28 2,175 2,175 2,110 2,125 1,182,000
2003/08/27 2,170 2,200 2,160 2,170 1,168,000
2003/08/26 2,185 2,210 2,160 2,165 1,357,000
2003/08/25 2,190 2,240 2,190 2,240 1,199,000
2003/08/22 2,305 2,305 2,260 2,260 1,176,000
2003/08/21 2,295 2,320 2,250 2,310 1,236,000
2003/08/20 2,300 2,340 2,285 2,340 859,000
2003/08/19 2,345 2,345 2,255 2,305 1,010,000
2003/08/18 2,330 2,345 2,300 2,320 660,000
2003/08/15 2,345 2,375 2,310 2,320 1,331,000
2003/08/14 2,285 2,340 2,240 2,340 1,726,000
2003/08/13 2,195 2,270 2,195 2,245 1,276,000
2003/08/12 2,100 2,185 2,100 2,185 1,241,000
2003/08/11 2,080 2,115 2,075 2,095 968,000
2003/08/08 2,085 2,115 2,080 2,110 1,298,000
2003/08/07 2,125 2,145 2,090 2,115 870,000
2003/08/06 2,155 2,185 2,120 2,120 683,000
2003/08/05 2,190 2,205 2,165 2,190 765,000
2003/08/04 2,155 2,205 2,145 2,150 1,029,000
2003/08/01 2,230 2,240 2,205 2,215 819,000
2003/07/31 2,240 2,245 2,195 2,195 1,442,000
2003/07/30 2,345 2,350 2,260 2,260 927,000
2003/07/29 2,350 2,440 2,335 2,405 1,671,000
2003/07/28 2,270 2,345 2,260 2,340 1,353,000
2003/07/25 2,250 2,250 2,180 2,230 893,000
2003/07/24 2,220 2,235 2,195 2,220 1,185,000
2003/07/23 2,170 2,255 2,145 2,245 1,067,000
2003/07/22 2,215 2,215 2,175 2,180 1,139,000
2003/07/18 2,235 2,280 2,235 2,260 872,000
2003/07/17 2,285 2,300 2,240 2,240 1,371,000
2003/07/16 2,190 2,300 2,185 2,290 1,229,000
2003/07/15 2,245 2,255 2,175 2,185 1,056,000
2003/07/14 2,260 2,275 2,225 2,240 807,000
2003/07/11 2,275 2,280 2,190 2,250 1,922,000
2003/07/10 2,365 2,370 2,320 2,355 569,000
2003/07/09 2,320 2,365 2,260 2,365 794,000
2003/07/08 2,240 2,345 2,240 2,315 879,000
2003/07/07 2,240 2,290 2,240 2,240 349,000
2003/07/04 2,260 2,330 2,225 2,255 604,000
2003/07/03 2,295 2,310 2,210 2,255 988,000
2003/07/02 2,240 2,280 2,235 2,280 655,000
2003/07/01 2,205 2,235 2,180 2,220 717,000
2003/06/30 2,240 2,265 2,205 2,205 614,000
2003/06/27 2,215 2,245 2,175 2,235 681,000
2003/06/26 2,215 2,235 2,160 2,195 1,734,000
2003/06/25 2,090 2,175 2,060 2,135 1,497,000
2003/06/24 2,075 2,090 2,025 2,050 521,000
2003/06/23 2,110 2,115 2,070 2,095 484,000
2003/06/20 2,055 2,115 2,055 2,105 1,059,000
2003/06/19 2,035 2,065 2,030 2,050 500,000
2003/06/18 2,060 2,080 2,045 2,050 547,000
2003/06/17 2,010 2,055 2,010 2,050 821,000
2003/06/16 2,040 2,040 1,982 2,000 436,000
2003/06/13 2,025 2,050 2,010 2,035 2,280,000
2003/06/12 1,997 2,010 1,993 2,005 568,000
2003/06/11 1,950 2,025 1,950 1,989 768,000
2003/06/10 1,950 1,975 1,934 1,957 967,000
2003/06/09 1,975 1,996 1,953 1,954 1,381,000
2003/06/06 2,015 2,045 2,010 2,015 694,000
2003/06/05 2,030 2,035 1,983 2,000 752,000
2003/06/04 2,040 2,050 2,005 2,005 553,000
2003/06/03 1,980 2,060 1,980 2,040 1,199,000
2003/06/02 2,035 2,035 1,996 1,997 521,000
2003/05/30 2,015 2,030 1,979 2,030 931,000
2003/05/29 1,990 2,025 1,975 2,020 1,701,000
2003/05/28 1,949 1,978 1,938 1,964 1,375,000
2003/05/27 1,897 1,925 1,881 1,918 1,532,000
2003/05/26 1,879 1,907 1,875 1,876 919,000
2003/05/23 1,899 1,899 1,851 1,851 951,000
2003/05/22 1,878 1,882 1,835 1,839 783,000
2003/05/21 1,900 1,908 1,853 1,877 571,000
2003/05/20 1,850 1,900 1,843 1,891 990,000
2003/05/19 1,829 1,864 1,776 1,864 1,178,000
2003/05/16 1,872 1,883 1,854 1,859 831,000
2003/05/15 1,900 1,905 1,868 1,877 1,216,000
2003/05/14 1,915 1,940 1,912 1,924 803,000
2003/05/13 1,914 1,941 1,899 1,912 1,186,000
2003/05/12 1,995 1,997 1,919 1,927 1,198,000
2003/05/09 1,960 1,994 1,931 1,993 1,363,000
2003/05/08 1,930 1,950 1,922 1,950 1,162,000
2003/05/07 2,030 2,035 1,950 1,960 2,431,000
2003/05/06 2,085 2,125 2,065 2,110 1,543,000
2003/05/02 2,000 2,025 1,983 2,020 610,000
2003/05/01 1,994 2,010 1,970 2,000 967,000
2003/04/30 1,925 1,984 1,925 1,984 1,659,000
2003/04/28 1,942 1,942 1,889 1,896 664,000
2003/04/25 1,917 1,937 1,871 1,936 1,374,000
2003/04/24 1,905 1,924 1,861 1,864 1,028,000
2003/04/23 1,963 1,964 1,901 1,904 1,280,000
2003/04/22 1,935 1,962 1,893 1,955 1,509,000
2003/04/21 2,000 2,020 1,956 1,975 661,000
2003/04/18 2,005 2,010 1,988 2,000 594,000
2003/04/17 1,951 2,000 1,933 1,985 1,330,000
2003/04/16 1,996 2,010 1,950 1,960 1,293,000
2003/04/15 1,990 2,030 1,990 1,996 944,000
2003/04/14 2,085 2,120 2,000 2,030 1,114,000
2003/04/11 2,105 2,120 2,070 2,085 1,014,000
2003/04/10 2,070 2,075 2,045 2,065 422,000
2003/04/09 2,090 2,110 2,060 2,065 371,000
2003/04/08 2,130 2,130 2,075 2,090 791,000
2003/04/07 2,095 2,130 2,075 2,130 993,000
2003/04/04 2,010 2,080 2,010 2,080 1,007,000
2003/04/03 2,020 2,025 1,988 1,999 949,000
2003/04/02 1,969 1,992 1,929 1,990 768,000
2003/04/01 1,938 1,970 1,909 1,962 648,000
2003/03/31 2,040 2,050 1,943 1,949 824,000
2003/03/28 2,015 2,045 1,985 2,000 675,000
2003/03/27 2,030 2,035 1,995 2,010 480,000
2003/03/26 2,050 2,060 2,005 2,040 579,000
2003/03/25 2,080 2,080 2,015 2,020 789,000
2003/03/24 2,070 2,080 2,015 2,080 856,000
2003/03/20 1,952 2,005 1,947 1,968 1,234,000
2003/03/19 1,908 1,946 1,866 1,946 1,057,000
2003/03/18 1,890 1,905 1,864 1,890 786,000
2003/03/17 1,860 1,861 1,807 1,845 1,250,000
2003/03/14 1,870 1,916 1,855 1,860 2,420,000
2003/03/13 1,850 1,886 1,842 1,866 565,000
2003/03/12 1,810 1,871 1,810 1,847 624,000
2003/03/11 1,859 1,890 1,831 1,832 741,000
2003/03/10 1,864 1,902 1,853 1,868 711,000
2003/03/07 1,887 1,895 1,864 1,864 597,000
2003/03/06 1,949 1,950 1,886 1,894 994,000
2003/03/05 1,933 1,971 1,917 1,946 872,000
2003/03/04 1,902 1,938 1,890 1,932 900,000
2003/03/03 1,920 1,922 1,891 1,892 969,000
2003/02/28 1,889 1,915 1,870 1,890 1,436,000
2003/02/27 1,858 1,887 1,843 1,876 697,000
2003/02/26 1,872 1,882 1,848 1,858 870,000
2003/02/25 1,921 1,921 1,856 1,872 716,000
2003/02/24 1,900 1,928 1,860 1,921 370,000
2003/02/21 1,950 1,955 1,906 1,927 498,000
2003/02/20 1,961 1,961 1,916 1,951 810,000
2003/02/19 1,977 1,988 1,964 1,979 1,169,000
2003/02/18 1,919 1,955 1,919 1,950 976,000
2003/02/17 1,900 1,928 1,900 1,920 851,000
2003/02/14 1,906 1,915 1,880 1,902 1,626,000
2003/02/13 1,842 1,853 1,830 1,846 540,000
2003/02/12 1,829 1,860 1,804 1,858 1,056,000
2003/02/10 1,827 1,827 1,780 1,799 566,000
2003/02/07 1,809 1,835 1,809 1,829 890,000
2003/02/06 1,825 1,825 1,780 1,808 565,000
2003/02/05 1,798 1,839 1,758 1,812 1,118,000
2003/02/04 1,735 1,784 1,718 1,770 1,336,000
2003/02/03 1,652 1,693 1,648 1,684 1,200,000
2003/01/31 1,729 1,744 1,690 1,695 1,460,000
2003/01/30 1,756 1,756 1,722 1,730 645,000
2003/01/29 1,806 1,806 1,730 1,759 1,004,000
2003/01/28 1,810 1,812 1,792 1,806 617,000
2003/01/27 1,826 1,851 1,790 1,805 870,000
2003/01/24 1,852 1,855 1,815 1,831 1,987,000
2003/01/23 1,860 1,889 1,830 1,853 1,120,000
2003/01/22 1,922 1,928 1,885 1,890 1,140,000
2003/01/21 1,916 1,940 1,903 1,920 1,198,000
2003/01/20 1,886 1,936 1,886 1,915 1,493,000
2003/01/17 1,860 1,891 1,860 1,870 302,000
2003/01/16 1,865 1,873 1,849 1,866 282,000
2003/01/15 1,869 1,904 1,841 1,882 938,000
2003/01/14 1,817 1,846 1,810 1,839 748,000
2003/01/10 1,851 1,851 1,813 1,819 1,183,000
2003/01/09 1,851 1,853 1,830 1,848 440,000
2003/01/08 1,900 1,900 1,853 1,870 435,000
2003/01/07 1,917 1,939 1,910 1,911 449,000
2003/01/06 1,919 1,937 1,917 1,917 173,000

このページの先頭へ