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
2004/12/30 2,985 2,985 2,955 2,960 249,000
2004/12/29 2,980 2,980 2,935 2,935 348,800
2004/12/28 2,945 2,975 2,935 2,955 292,200
2004/12/27 2,935 2,950 2,915 2,945 298,800
2004/12/24 2,925 2,940 2,900 2,920 541,500
2004/12/22 2,885 2,910 2,880 2,885 471,000
2004/12/21 2,855 2,880 2,855 2,860 628,600
2004/12/20 2,850 2,865 2,810 2,840 574,500
2004/12/17 2,750 2,875 2,750 2,840 913,000
2004/12/16 2,785 2,800 2,765 2,770 602,700
2004/12/15 2,850 2,860 2,825 2,825 643,800
2004/12/14 2,820 2,870 2,800 2,845 1,305,700
2004/12/13 2,780 2,790 2,765 2,780 681,100
2004/12/10 2,715 2,745 2,715 2,725 4,184,500
2004/12/09 2,770 2,770 2,710 2,730 981,000
2004/12/08 2,695 2,780 2,695 2,765 924,700
2004/12/07 2,735 2,745 2,700 2,710 648,900
2004/12/06 2,740 2,755 2,700 2,725 660,400
2004/12/03 2,770 2,790 2,710 2,725 1,122,000
2004/12/02 2,715 2,755 2,705 2,730 835,000
2004/12/01 2,660 2,685 2,655 2,665 586,400
2004/11/30 2,720 2,720 2,685 2,720 681,800
2004/11/29 2,725 2,750 2,705 2,720 485,200
2004/11/26 2,745 2,755 2,710 2,725 343,600
2004/11/25 2,755 2,755 2,705 2,735 492,000
2004/11/24 2,740 2,780 2,735 2,760 515,800
2004/11/22 2,720 2,750 2,670 2,710 728,000
2004/11/19 2,770 2,820 2,770 2,780 587,000
2004/11/18 2,760 2,825 2,730 2,730 840,200
2004/11/17 2,765 2,800 2,755 2,755 693,800
2004/11/16 2,820 2,840 2,795 2,805 539,800
2004/11/15 2,815 2,850 2,810 2,840 819,000
2004/11/12 2,810 2,830 2,780 2,805 1,893,200
2004/11/11 2,735 2,745 2,725 2,730 654,800
2004/11/10 2,720 2,745 2,710 2,730 1,130,200
2004/11/09 2,680 2,700 2,645 2,660 410,300
2004/11/08 2,720 2,720 2,685 2,685 541,900
2004/11/05 2,660 2,690 2,650 2,690 508,800
2004/11/04 2,695 2,705 2,650 2,650 1,015,200
2004/11/02 2,620 2,660 2,600 2,650 1,194,500
2004/11/01 2,570 2,590 2,565 2,585 664,700
2004/10/29 2,570 2,585 2,560 2,580 643,300
2004/10/28 2,545 2,595 2,545 2,570 648,400
2004/10/27 2,555 2,555 2,515 2,525 414,800
2004/10/26 2,545 2,550 2,515 2,515 720,700
2004/10/25 2,535 2,540 2,500 2,520 924,400
2004/10/22 2,555 2,580 2,535 2,565 541,300
2004/10/21 2,550 2,560 2,490 2,505 867,200
2004/10/20 2,615 2,620 2,530 2,545 1,583,600
2004/10/19 2,650 2,665 2,635 2,655 579,800
2004/10/18 2,655 2,655 2,610 2,640 436,100
2004/10/15 2,645 2,645 2,590 2,615 536,600
2004/10/14 2,670 2,680 2,630 2,640 820,500
2004/10/13 2,705 2,710 2,685 2,685 691,500
2004/10/12 2,715 2,720 2,670 2,680 1,185,700
2004/10/08 2,665 2,700 2,660 2,695 2,038,800
2004/10/07 2,740 2,750 2,695 2,705 2,060,800
2004/10/06 2,770 2,795 2,730 2,760 2,086,800
2004/10/05 2,850 2,870 2,845 2,850 906,800
2004/10/04 2,790 2,850 2,760 2,845 888,600
2004/10/01 2,785 2,790 2,755 2,775 1,172,100
2004/09/30 2,665 2,725 2,655 2,665 1,827,000
2004/09/29 2,725 2,730 2,685 2,705 1,152,000
2004/09/28 2,775 2,785 2,655 2,685 1,716,000
2004/09/27 2,800 2,840 2,800 2,825 1,293,000
2004/09/24 2,775 2,790 2,760 2,785 1,502,000
2004/09/22 2,810 2,810 2,760 2,770 571,000
2004/09/21 2,805 2,820 2,795 2,810 335,000
2004/09/17 2,795 2,820 2,795 2,795 993,000
2004/09/16 2,775 2,825 2,775 2,820 785,000
2004/09/15 2,830 2,830 2,790 2,790 569,000
2004/09/14 2,840 2,840 2,810 2,815 484,000
2004/09/13 2,840 2,845 2,800 2,830 804,000
2004/09/10 2,830 2,860 2,810 2,850 3,354,000
2004/09/09 2,885 2,885 2,865 2,870 762,000
2004/09/08 2,885 2,895 2,855 2,860 352,000
2004/09/07 2,895 2,895 2,855 2,885 630,000
2004/09/06 2,850 2,895 2,830 2,890 540,000
2004/09/03 2,855 2,870 2,825 2,840 472,000
2004/09/02 2,880 2,880 2,830 2,860 493,000
2004/09/01 2,855 2,890 2,850 2,870 605,000
2004/08/31 2,870 2,870 2,805 2,850 401,000
2004/08/30 2,835 2,860 2,820 2,860 621,000
2004/08/27 2,805 2,820 2,785 2,815 782,000
2004/08/26 2,875 2,875 2,815 2,825 715,000
2004/08/25 2,835 2,920 2,815 2,895 1,907,000
2004/08/24 2,785 2,845 2,775 2,835 1,198,000
2004/08/23 2,770 2,815 2,755 2,805 1,215,000
2004/08/20 2,760 2,775 2,750 2,765 1,101,000
2004/08/19 2,800 2,810 2,775 2,790 767,000
2004/08/18 2,780 2,805 2,775 2,795 411,000
2004/08/17 2,810 2,820 2,785 2,790 797,000
2004/08/16 2,810 2,825 2,775 2,805 1,142,000
2004/08/13 2,900 2,925 2,830 2,850 1,355,000
2004/08/12 2,885 2,940 2,880 2,900 946,000
2004/08/11 2,895 2,895 2,860 2,885 647,000
2004/08/10 2,855 2,870 2,815 2,870 1,233,000
2004/08/09 2,800 2,860 2,800 2,850 746,000
2004/08/06 2,800 2,820 2,780 2,820 761,000
2004/08/05 2,835 2,840 2,800 2,810 1,209,000
2004/08/04 2,825 2,860 2,815 2,825 4,640,000
2004/08/03 2,650 2,700 2,645 2,670 1,597,000
2004/08/02 2,735 2,740 2,630 2,645 1,994,000
2004/07/30 2,770 2,775 2,735 2,745 1,193,000
2004/07/29 2,780 2,815 2,715 2,730 1,496,000
2004/07/28 2,795 2,830 2,790 2,800 1,092,000
2004/07/27 2,835 2,845 2,780 2,785 1,107,000
2004/07/26 2,850 2,900 2,840 2,875 949,000
2004/07/23 2,940 2,945 2,880 2,890 1,297,000
2004/07/22 2,990 3,000 2,955 2,970 934,000
2004/07/21 3,090 3,090 3,000 3,030 909,000
2004/07/20 3,030 3,090 3,020 3,060 1,279,000
2004/07/16 2,990 3,030 2,950 3,020 625,000
2004/07/15 2,985 3,000 2,950 2,985 794,000
2004/07/14 3,000 3,050 2,955 2,955 1,265,000
2004/07/13 2,970 2,985 2,965 2,975 966,000
2004/07/12 2,960 2,980 2,940 2,950 901,000
2004/07/09 2,835 2,935 2,835 2,910 1,407,000
2004/07/08 2,815 2,845 2,795 2,825 793,000
2004/07/07 2,830 2,855 2,795 2,805 1,127,000
2004/07/06 2,885 2,935 2,870 2,870 641,000
2004/07/05 2,860 2,890 2,860 2,880 451,000
2004/07/02 2,935 2,955 2,910 2,920 364,000
2004/07/01 2,965 2,975 2,950 2,975 522,000
2004/06/30 2,905 2,940 2,880 2,930 752,000
2004/06/29 2,925 2,940 2,910 2,915 642,000
2004/06/28 2,925 2,965 2,925 2,965 592,000
2004/06/25 2,950 2,950 2,905 2,945 720,000
2004/06/24 2,930 2,955 2,930 2,950 815,000
2004/06/23 2,900 2,930 2,870 2,900 623,000
2004/06/22 2,850 2,895 2,825 2,885 822,000
2004/06/21 2,870 2,950 2,870 2,890 776,000
2004/06/18 2,880 2,880 2,780 2,845 898,000
2004/06/17 2,830 2,885 2,800 2,860 806,000
2004/06/16 2,835 2,900 2,835 2,860 1,329,000
2004/06/15 2,825 2,825 2,740 2,780 802,000
2004/06/14 2,800 2,840 2,785 2,825 704,000
2004/06/11 2,765 2,820 2,760 2,790 2,564,000
2004/06/10 2,720 2,785 2,720 2,740 1,008,000
2004/06/09 2,795 2,795 2,750 2,760 901,000
2004/06/08 2,785 2,800 2,775 2,795 1,044,000
2004/06/07 2,695 2,800 2,675 2,745 1,284,000
2004/06/04 2,650 2,690 2,640 2,685 704,000
2004/06/03 2,655 2,680 2,620 2,630 1,115,000
2004/06/02 2,620 2,635 2,580 2,635 634,000
2004/06/01 2,595 2,630 2,590 2,620 521,000
2004/05/31 2,630 2,635 2,555 2,590 710,000
2004/05/28 2,620 2,625 2,585 2,615 700,000
2004/05/27 2,610 2,610 2,555 2,580 531,000
2004/05/26 2,530 2,580 2,525 2,570 776,000
2004/05/25 2,510 2,510 2,440 2,485 557,000
2004/05/24 2,495 2,520 2,455 2,490 386,000
2004/05/21 2,450 2,495 2,435 2,495 380,000
2004/05/20 2,425 2,500 2,405 2,445 712,000
2004/05/19 2,470 2,500 2,455 2,455 473,000
2004/05/18 2,440 2,515 2,410 2,450 986,000
2004/05/17 2,420 2,440 2,360 2,360 480,000
2004/05/14 2,425 2,455 2,420 2,445 1,049,000
2004/05/13 2,475 2,475 2,440 2,440 543,000
2004/05/12 2,480 2,500 2,405 2,470 1,815,000
2004/05/11 2,480 2,560 2,450 2,520 912,000
2004/05/10 2,595 2,685 2,430 2,475 882,000
2004/05/07 2,570 2,650 2,570 2,590 699,000
2004/05/06 2,625 2,670 2,590 2,600 1,181,000
2004/04/30 2,635 2,650 2,565 2,585 1,009,000
2004/04/28 2,710 2,715 2,675 2,715 689,000
2004/04/27 2,680 2,700 2,675 2,690 598,000
2004/04/26 2,700 2,700 2,685 2,695 492,000
2004/04/23 2,700 2,730 2,685 2,700 1,003,000
2004/04/22 2,700 2,715 2,670 2,700 891,000
2004/04/21 2,650 2,710 2,645 2,675 943,000
2004/04/20 2,620 2,655 2,605 2,630 1,021,000
2004/04/19 2,650 2,685 2,580 2,585 459,000
2004/04/16 2,585 2,695 2,585 2,625 845,000
2004/04/15 2,665 2,720 2,575 2,590 1,173,000
2004/04/14 2,650 2,705 2,640 2,690 552,000
2004/04/13 2,680 2,720 2,670 2,690 661,000
2004/04/12 2,665 2,700 2,640 2,685 311,000
2004/04/09 2,700 2,700 2,645 2,655 829,000
2004/04/08 2,725 2,735 2,690 2,700 862,000
2004/04/07 2,710 2,760 2,705 2,740 809,000
2004/04/06 2,685 2,705 2,645 2,695 505,000
2004/04/05 2,670 2,710 2,655 2,680 634,000
2004/04/02 2,620 2,645 2,600 2,640 628,000
2004/04/01 2,635 2,645 2,590 2,595 979,000
2004/03/31 2,630 2,645 2,605 2,620 548,000
2004/03/30 2,650 2,660 2,620 2,635 416,000
2004/03/29 2,645 2,655 2,590 2,600 710,000
2004/03/26 2,615 2,655 2,590 2,620 895,000
2004/03/25 2,585 2,590 2,545 2,580 777,000
2004/03/24 2,565 2,575 2,520 2,535 935,000
2004/03/23 2,470 2,515 2,470 2,490 755,000
2004/03/22 2,480 2,505 2,480 2,490 463,000
2004/03/19 2,515 2,520 2,495 2,500 694,000
2004/03/18 2,620 2,620 2,550 2,565 614,000
2004/03/17 2,535 2,630 2,535 2,610 939,000
2004/03/16 2,525 2,545 2,520 2,525 498,000
2004/03/15 2,525 2,530 2,510 2,515 446,000
2004/03/12 2,500 2,520 2,480 2,515 3,441,000
2004/03/11 2,480 2,525 2,480 2,500 828,000
2004/03/10 2,525 2,530 2,505 2,520 719,000
2004/03/09 2,505 2,530 2,500 2,525 609,000
2004/03/08 2,515 2,535 2,505 2,505 742,000
2004/03/05 2,500 2,500 2,475 2,500 834,000
2004/03/04 2,485 2,520 2,465 2,500 1,296,000
2004/03/03 2,440 2,500 2,440 2,485 687,000
2004/03/02 2,470 2,485 2,445 2,480 671,000
2004/03/01 2,425 2,480 2,420 2,450 1,003,000
2004/02/27 2,375 2,445 2,375 2,400 942,000
2004/02/26 2,405 2,410 2,355 2,395 951,000
2004/02/25 2,410 2,415 2,390 2,410 466,000
2004/02/24 2,435 2,450 2,395 2,405 425,000
2004/02/23 2,415 2,470 2,415 2,460 1,020,000
2004/02/20 2,420 2,425 2,370 2,395 529,000
2004/02/19 2,380 2,420 2,370 2,400 778,000
2004/02/18 2,415 2,430 2,355 2,355 707,000
2004/02/17 2,340 2,430 2,340 2,430 1,396,000
2004/02/16 2,380 2,405 2,335 2,350 941,000
2004/02/13 2,410 2,440 2,400 2,400 1,428,000
2004/02/12 2,410 2,455 2,400 2,420 1,360,000
2004/02/10 2,370 2,375 2,305 2,330 755,000
2004/02/09 2,345 2,375 2,340 2,350 639,000
2004/02/06 2,355 2,355 2,325 2,355 525,000
2004/02/05 2,380 2,395 2,350 2,370 566,000
2004/02/04 2,420 2,425 2,390 2,420 512,000
2004/02/03 2,460 2,465 2,380 2,400 694,000
2004/02/02 2,440 2,460 2,430 2,460 435,000
2004/01/30 2,395 2,450 2,390 2,435 572,000
2004/01/29 2,405 2,420 2,380 2,395 527,000
2004/01/28 2,435 2,445 2,410 2,410 492,000
2004/01/27 2,460 2,475 2,435 2,435 771,000
2004/01/26 2,415 2,430 2,400 2,420 900,000
2004/01/23 2,445 2,460 2,445 2,455 1,277,000
2004/01/22 2,450 2,455 2,430 2,430 836,000
2004/01/21 2,395 2,455 2,385 2,410 1,068,000
2004/01/20 2,415 2,430 2,385 2,400 2,144,000
2004/01/19 2,470 2,490 2,460 2,460 998,000
2004/01/16 2,475 2,495 2,470 2,490 743,000
2004/01/15 2,500 2,510 2,455 2,465 1,174,000
2004/01/14 2,460 2,505 2,450 2,500 1,447,000
2004/01/13 2,540 2,550 2,480 2,530 1,319,000
2004/01/09 2,585 2,620 2,560 2,580 1,504,000
2004/01/08 2,590 2,605 2,545 2,545 941,000
2004/01/07 2,595 2,635 2,590 2,615 1,515,000
2004/01/06 2,565 2,610 2,545 2,555 1,058,000
2004/01/05 2,480 2,530 2,480 2,530 333,000

このページの先頭へ