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 |
---|---|---|---|---|---|
2005/12/30 | 3,570 | 3,570 | 3,450 | 3,450 | 424,400 |
2005/12/29 | 3,570 | 3,590 | 3,540 | 3,550 | 556,500 |
2005/12/28 | 3,510 | 3,580 | 3,490 | 3,570 | 703,300 |
2005/12/27 | 3,510 | 3,560 | 3,500 | 3,500 | 533,200 |
2005/12/26 | 3,560 | 3,580 | 3,510 | 3,530 | 539,400 |
2005/12/22 | 3,570 | 3,570 | 3,510 | 3,560 | 1,106,400 |
2005/12/21 | 3,550 | 3,700 | 3,540 | 3,620 | 1,439,800 |
2005/12/20 | 3,540 | 3,580 | 3,520 | 3,540 | 878,700 |
2005/12/19 | 3,500 | 3,540 | 3,490 | 3,540 | 760,000 |
2005/12/16 | 3,430 | 3,570 | 3,420 | 3,500 | 1,596,700 |
2005/12/15 | 3,460 | 3,470 | 3,380 | 3,380 | 1,633,700 |
2005/12/14 | 3,640 | 3,740 | 3,540 | 3,550 | 1,700,800 |
2005/12/13 | 3,640 | 3,670 | 3,580 | 3,650 | 1,343,200 |
2005/12/12 | 3,680 | 3,700 | 3,650 | 3,660 | 1,430,400 |
2005/12/09 | 3,540 | 3,760 | 3,480 | 3,730 | 6,373,300 |
2005/12/08 | 3,450 | 3,450 | 3,340 | 3,340 | 1,196,100 |
2005/12/07 | 3,440 | 3,450 | 3,410 | 3,420 | 565,500 |
2005/12/06 | 3,410 | 3,470 | 3,400 | 3,430 | 1,006,600 |
2005/12/05 | 3,450 | 3,540 | 3,380 | 3,510 | 2,056,100 |
2005/12/02 | 3,400 | 3,440 | 3,400 | 3,440 | 1,656,700 |
2005/12/01 | 3,270 | 3,340 | 3,260 | 3,330 | 907,600 |
2005/11/30 | 3,350 | 3,350 | 3,260 | 3,260 | 1,394,600 |
2005/11/29 | 3,340 | 3,350 | 3,280 | 3,350 | 789,900 |
2005/11/28 | 3,290 | 3,340 | 3,270 | 3,330 | 1,654,700 |
2005/11/25 | 3,400 | 3,470 | 3,370 | 3,440 | 1,310,900 |
2005/11/24 | 3,390 | 3,400 | 3,350 | 3,360 | 1,521,800 |
2005/11/22 | 3,420 | 3,440 | 3,390 | 3,400 | 1,309,000 |
2005/11/21 | 3,320 | 3,450 | 3,320 | 3,400 | 2,340,900 |
2005/11/18 | 3,160 | 3,220 | 3,120 | 3,210 | 1,092,800 |
2005/11/17 | 3,070 | 3,180 | 3,070 | 3,150 | 1,254,700 |
2005/11/16 | 3,070 | 3,110 | 3,040 | 3,080 | 774,900 |
2005/11/15 | 3,110 | 3,130 | 3,060 | 3,090 | 798,200 |
2005/11/14 | 3,090 | 3,150 | 3,080 | 3,130 | 2,373,800 |
2005/11/11 | 3,010 | 3,010 | 2,940 | 2,985 | 1,283,600 |
2005/11/10 | 2,920 | 2,980 | 2,910 | 2,975 | 1,453,000 |
2005/11/09 | 2,900 | 2,910 | 2,870 | 2,895 | 584,900 |
2005/11/08 | 2,900 | 2,905 | 2,870 | 2,885 | 578,600 |
2005/11/07 | 2,880 | 2,920 | 2,865 | 2,915 | 1,058,400 |
2005/11/04 | 2,990 | 2,995 | 2,895 | 2,920 | 1,909,000 |
2005/11/02 | 2,995 | 3,000 | 2,950 | 2,990 | 1,293,400 |
2005/11/01 | 3,030 | 3,060 | 3,010 | 3,040 | 516,200 |
2005/10/31 | 2,995 | 3,030 | 2,970 | 3,020 | 1,222,300 |
2005/10/28 | 2,845 | 2,955 | 2,825 | 2,900 | 1,492,000 |
2005/10/27 | 2,830 | 2,860 | 2,800 | 2,805 | 1,248,800 |
2005/10/26 | 2,860 | 2,870 | 2,820 | 2,830 | 967,600 |
2005/10/25 | 2,845 | 2,870 | 2,815 | 2,855 | 804,400 |
2005/10/24 | 2,835 | 2,850 | 2,805 | 2,805 | 619,100 |
2005/10/21 | 2,850 | 2,870 | 2,815 | 2,835 | 991,100 |
2005/10/20 | 2,875 | 2,920 | 2,855 | 2,880 | 1,413,400 |
2005/10/19 | 2,895 | 2,900 | 2,820 | 2,835 | 1,614,500 |
2005/10/18 | 2,930 | 2,940 | 2,890 | 2,925 | 629,300 |
2005/10/17 | 2,980 | 2,980 | 2,890 | 2,930 | 538,000 |
2005/10/14 | 3,000 | 3,000 | 2,945 | 2,960 | 1,683,900 |
2005/10/13 | 2,935 | 2,940 | 2,875 | 2,920 | 767,700 |
2005/10/12 | 2,980 | 2,995 | 2,930 | 2,940 | 1,207,400 |
2005/10/11 | 2,975 | 3,030 | 2,930 | 3,030 | 740,000 |
2005/10/07 | 2,995 | 3,010 | 2,955 | 2,960 | 713,900 |
2005/10/06 | 3,010 | 3,030 | 2,965 | 3,000 | 898,300 |
2005/10/05 | 3,080 | 3,080 | 3,010 | 3,030 | 708,400 |
2005/10/04 | 3,010 | 3,060 | 2,995 | 3,040 | 943,900 |
2005/10/03 | 2,990 | 3,020 | 2,960 | 2,965 | 821,600 |
2005/09/30 | 3,100 | 3,110 | 3,030 | 3,040 | 919,400 |
2005/09/29 | 3,040 | 3,080 | 3,010 | 3,050 | 985,200 |
2005/09/28 | 3,090 | 3,090 | 3,030 | 3,040 | 617,400 |
2005/09/27 | 3,030 | 3,080 | 3,030 | 3,080 | 993,300 |
2005/09/26 | 3,030 | 3,170 | 3,020 | 3,140 | 1,860,300 |
2005/09/22 | 3,000 | 3,040 | 2,990 | 3,000 | 1,580,300 |
2005/09/21 | 2,995 | 2,995 | 2,965 | 2,990 | 1,408,200 |
2005/09/20 | 2,925 | 2,975 | 2,920 | 2,970 | 685,900 |
2005/09/16 | 2,910 | 2,930 | 2,900 | 2,920 | 1,173,700 |
2005/09/15 | 2,925 | 2,965 | 2,920 | 2,930 | 1,507,300 |
2005/09/14 | 2,925 | 2,930 | 2,915 | 2,925 | 881,100 |
2005/09/13 | 2,975 | 2,975 | 2,945 | 2,950 | 1,107,800 |
2005/09/12 | 3,040 | 3,040 | 2,965 | 3,000 | 1,431,700 |
2005/09/09 | 2,965 | 3,000 | 2,930 | 2,980 | 3,156,400 |
2005/09/08 | 2,960 | 2,990 | 2,920 | 2,930 | 1,052,400 |
2005/09/07 | 3,010 | 3,030 | 2,965 | 2,985 | 975,700 |
2005/09/06 | 2,980 | 3,020 | 2,975 | 2,995 | 988,100 |
2005/09/05 | 2,970 | 2,980 | 2,935 | 2,970 | 641,600 |
2005/09/02 | 2,965 | 2,980 | 2,960 | 2,980 | 635,300 |
2005/09/01 | 2,980 | 2,980 | 2,955 | 2,960 | 937,200 |
2005/08/31 | 2,935 | 2,965 | 2,920 | 2,955 | 1,429,900 |
2005/08/30 | 2,895 | 2,905 | 2,880 | 2,900 | 608,400 |
2005/08/29 | 2,885 | 2,885 | 2,845 | 2,865 | 620,600 |
2005/08/26 | 2,890 | 2,890 | 2,865 | 2,885 | 533,700 |
2005/08/25 | 2,895 | 2,895 | 2,840 | 2,850 | 617,600 |
2005/08/24 | 2,895 | 2,900 | 2,865 | 2,895 | 772,100 |
2005/08/23 | 2,910 | 2,910 | 2,880 | 2,885 | 741,100 |
2005/08/22 | 2,885 | 2,910 | 2,855 | 2,895 | 910,400 |
2005/08/19 | 2,860 | 2,875 | 2,835 | 2,860 | 719,400 |
2005/08/18 | 2,895 | 2,900 | 2,860 | 2,865 | 587,800 |
2005/08/17 | 2,875 | 2,910 | 2,870 | 2,900 | 1,857,800 |
2005/08/16 | 2,840 | 2,875 | 2,835 | 2,860 | 1,780,000 |
2005/08/15 | 2,795 | 2,820 | 2,790 | 2,810 | 1,200,200 |
2005/08/12 | 2,770 | 2,785 | 2,760 | 2,780 | 2,136,600 |
2005/08/11 | 2,745 | 2,760 | 2,725 | 2,750 | 1,325,500 |
2005/08/10 | 2,780 | 2,785 | 2,730 | 2,750 | 2,907,100 |
2005/08/09 | 2,640 | 2,680 | 2,635 | 2,660 | 814,500 |
2005/08/08 | 2,605 | 2,640 | 2,595 | 2,630 | 639,700 |
2005/08/05 | 2,660 | 2,675 | 2,630 | 2,645 | 812,500 |
2005/08/04 | 2,675 | 2,695 | 2,660 | 2,680 | 1,081,600 |
2005/08/03 | 2,675 | 2,680 | 2,650 | 2,655 | 563,400 |
2005/08/02 | 2,665 | 2,685 | 2,645 | 2,655 | 1,224,600 |
2005/08/01 | 2,730 | 2,735 | 2,675 | 2,695 | 1,525,600 |
2005/07/29 | 2,730 | 2,750 | 2,710 | 2,735 | 1,255,000 |
2005/07/28 | 2,675 | 2,710 | 2,675 | 2,705 | 1,056,200 |
2005/07/27 | 2,650 | 2,675 | 2,645 | 2,650 | 812,200 |
2005/07/26 | 2,680 | 2,695 | 2,630 | 2,640 | 1,893,200 |
2005/07/25 | 2,745 | 2,745 | 2,705 | 2,705 | 581,500 |
2005/07/22 | 2,685 | 2,750 | 2,685 | 2,745 | 1,214,800 |
2005/07/21 | 2,705 | 2,725 | 2,680 | 2,685 | 1,661,400 |
2005/07/20 | 2,750 | 2,755 | 2,735 | 2,745 | 815,600 |
2005/07/19 | 2,760 | 2,770 | 2,740 | 2,755 | 998,300 |
2005/07/15 | 2,805 | 2,805 | 2,770 | 2,770 | 619,600 |
2005/07/14 | 2,810 | 2,820 | 2,790 | 2,790 | 841,900 |
2005/07/13 | 2,780 | 2,810 | 2,775 | 2,795 | 789,700 |
2005/07/12 | 2,790 | 2,795 | 2,775 | 2,775 | 595,900 |
2005/07/11 | 2,800 | 2,800 | 2,770 | 2,775 | 666,800 |
2005/07/08 | 2,785 | 2,810 | 2,770 | 2,775 | 1,639,200 |
2005/07/07 | 2,785 | 2,790 | 2,765 | 2,780 | 605,700 |
2005/07/06 | 2,820 | 2,820 | 2,795 | 2,795 | 486,300 |
2005/07/05 | 2,790 | 2,815 | 2,790 | 2,800 | 1,097,200 |
2005/07/04 | 2,820 | 2,830 | 2,780 | 2,790 | 1,278,100 |
2005/07/01 | 2,770 | 2,825 | 2,760 | 2,820 | 1,022,200 |
2005/06/30 | 2,725 | 2,780 | 2,725 | 2,775 | 882,200 |
2005/06/29 | 2,770 | 2,775 | 2,750 | 2,765 | 530,500 |
2005/06/28 | 2,760 | 2,770 | 2,725 | 2,760 | 1,039,300 |
2005/06/27 | 2,760 | 2,765 | 2,745 | 2,760 | 571,800 |
2005/06/24 | 2,750 | 2,785 | 2,750 | 2,785 | 573,600 |
2005/06/23 | 2,770 | 2,785 | 2,770 | 2,785 | 422,900 |
2005/06/22 | 2,770 | 2,790 | 2,750 | 2,780 | 620,300 |
2005/06/21 | 2,765 | 2,780 | 2,760 | 2,770 | 794,600 |
2005/06/20 | 2,745 | 2,765 | 2,735 | 2,755 | 890,200 |
2005/06/17 | 2,740 | 2,740 | 2,715 | 2,725 | 505,400 |
2005/06/16 | 2,705 | 2,725 | 2,700 | 2,705 | 511,500 |
2005/06/15 | 2,720 | 2,745 | 2,700 | 2,710 | 1,043,700 |
2005/06/14 | 2,685 | 2,725 | 2,675 | 2,720 | 1,678,600 |
2005/06/13 | 2,670 | 2,695 | 2,660 | 2,670 | 871,400 |
2005/06/10 | 2,620 | 2,670 | 2,620 | 2,650 | 4,013,900 |
2005/06/09 | 2,665 | 2,670 | 2,625 | 2,625 | 775,600 |
2005/06/08 | 2,660 | 2,690 | 2,660 | 2,680 | 615,300 |
2005/06/07 | 2,645 | 2,675 | 2,645 | 2,675 | 449,300 |
2005/06/06 | 2,660 | 2,670 | 2,645 | 2,670 | 470,700 |
2005/06/03 | 2,675 | 2,685 | 2,660 | 2,675 | 856,400 |
2005/06/02 | 2,665 | 2,675 | 2,650 | 2,660 | 819,600 |
2005/06/01 | 2,645 | 2,650 | 2,630 | 2,645 | 724,400 |
2005/05/31 | 2,675 | 2,675 | 2,630 | 2,655 | 1,265,800 |
2005/05/30 | 2,625 | 2,650 | 2,620 | 2,640 | 787,300 |
2005/05/27 | 2,625 | 2,635 | 2,605 | 2,620 | 1,106,000 |
2005/05/26 | 2,630 | 2,635 | 2,610 | 2,610 | 758,900 |
2005/05/25 | 2,670 | 2,680 | 2,600 | 2,630 | 1,092,900 |
2005/05/24 | 2,660 | 2,685 | 2,640 | 2,670 | 1,128,900 |
2005/05/23 | 2,625 | 2,655 | 2,620 | 2,645 | 707,400 |
2005/05/20 | 2,610 | 2,635 | 2,600 | 2,605 | 1,404,300 |
2005/05/19 | 2,625 | 2,665 | 2,615 | 2,645 | 715,100 |
2005/05/18 | 2,605 | 2,620 | 2,585 | 2,585 | 977,000 |
2005/05/17 | 2,640 | 2,650 | 2,565 | 2,570 | 935,200 |
2005/05/16 | 2,650 | 2,670 | 2,610 | 2,625 | 1,222,000 |
2005/05/13 | 2,600 | 2,690 | 2,590 | 2,650 | 2,853,600 |
2005/05/12 | 2,635 | 2,640 | 2,590 | 2,600 | 877,400 |
2005/05/11 | 2,630 | 2,640 | 2,620 | 2,635 | 699,000 |
2005/05/10 | 2,675 | 2,685 | 2,645 | 2,655 | 655,500 |
2005/05/09 | 2,680 | 2,710 | 2,665 | 2,670 | 1,070,200 |
2005/05/06 | 2,615 | 2,650 | 2,610 | 2,645 | 474,000 |
2005/05/02 | 2,590 | 2,620 | 2,585 | 2,600 | 518,400 |
2005/04/28 | 2,620 | 2,625 | 2,585 | 2,620 | 842,700 |
2005/04/27 | 2,580 | 2,610 | 2,580 | 2,590 | 734,800 |
2005/04/26 | 2,615 | 2,650 | 2,605 | 2,610 | 479,000 |
2005/04/25 | 2,645 | 2,660 | 2,625 | 2,645 | 946,600 |
2005/04/22 | 2,630 | 2,645 | 2,615 | 2,620 | 714,200 |
2005/04/21 | 2,620 | 2,630 | 2,565 | 2,610 | 1,090,800 |
2005/04/20 | 2,650 | 2,670 | 2,630 | 2,635 | 1,019,800 |
2005/04/19 | 2,625 | 2,630 | 2,580 | 2,610 | 1,115,700 |
2005/04/18 | 2,675 | 2,675 | 2,590 | 2,620 | 1,601,900 |
2005/04/15 | 2,720 | 2,720 | 2,685 | 2,690 | 1,063,100 |
2005/04/14 | 2,730 | 2,755 | 2,710 | 2,730 | 889,700 |
2005/04/13 | 2,720 | 2,745 | 2,710 | 2,735 | 929,600 |
2005/04/12 | 2,745 | 2,750 | 2,720 | 2,730 | 857,100 |
2005/04/11 | 2,780 | 2,780 | 2,735 | 2,740 | 837,800 |
2005/04/08 | 2,770 | 2,795 | 2,755 | 2,780 | 2,341,800 |
2005/04/07 | 2,705 | 2,740 | 2,695 | 2,725 | 922,800 |
2005/04/06 | 2,685 | 2,700 | 2,680 | 2,700 | 586,900 |
2005/04/05 | 2,690 | 2,710 | 2,685 | 2,700 | 398,200 |
2005/04/04 | 2,685 | 2,700 | 2,660 | 2,685 | 755,500 |
2005/04/01 | 2,695 | 2,705 | 2,665 | 2,705 | 771,600 |
2005/03/31 | 2,700 | 2,700 | 2,670 | 2,700 | 1,745,800 |
2005/03/30 | 2,630 | 2,635 | 2,600 | 2,635 | 1,201,100 |
2005/03/29 | 2,630 | 2,630 | 2,580 | 2,600 | 801,800 |
2005/03/28 | 2,625 | 2,640 | 2,595 | 2,600 | 829,700 |
2005/03/25 | 2,615 | 2,615 | 2,570 | 2,580 | 867,200 |
2005/03/24 | 2,610 | 2,625 | 2,585 | 2,615 | 880,100 |
2005/03/23 | 2,625 | 2,625 | 2,580 | 2,580 | 1,632,700 |
2005/03/22 | 2,615 | 2,670 | 2,615 | 2,620 | 2,852,800 |
2005/03/18 | 2,700 | 2,735 | 2,690 | 2,735 | 837,300 |
2005/03/17 | 2,675 | 2,700 | 2,660 | 2,660 | 834,900 |
2005/03/16 | 2,680 | 2,705 | 2,670 | 2,700 | 846,700 |
2005/03/15 | 2,650 | 2,665 | 2,625 | 2,640 | 1,163,200 |
2005/03/14 | 2,670 | 2,695 | 2,655 | 2,665 | 572,400 |
2005/03/11 | 2,665 | 2,710 | 2,665 | 2,670 | 4,089,000 |
2005/03/10 | 2,715 | 2,745 | 2,680 | 2,685 | 753,700 |
2005/03/09 | 2,715 | 2,745 | 2,710 | 2,745 | 803,000 |
2005/03/08 | 2,745 | 2,745 | 2,700 | 2,710 | 950,400 |
2005/03/07 | 2,755 | 2,755 | 2,735 | 2,735 | 635,800 |
2005/03/04 | 2,715 | 2,730 | 2,695 | 2,720 | 1,020,400 |
2005/03/03 | 2,720 | 2,770 | 2,700 | 2,770 | 2,741,200 |
2005/03/02 | 2,690 | 2,700 | 2,655 | 2,675 | 959,800 |
2005/03/01 | 2,615 | 2,705 | 2,610 | 2,690 | 1,923,100 |
2005/02/28 | 2,630 | 2,640 | 2,595 | 2,610 | 1,134,200 |
2005/02/25 | 2,610 | 2,640 | 2,595 | 2,625 | 1,438,600 |
2005/02/24 | 2,610 | 2,625 | 2,605 | 2,610 | 775,600 |
2005/02/23 | 2,620 | 2,630 | 2,580 | 2,615 | 871,200 |
2005/02/22 | 2,645 | 2,660 | 2,635 | 2,645 | 791,100 |
2005/02/21 | 2,665 | 2,670 | 2,650 | 2,650 | 1,113,400 |
2005/02/18 | 2,685 | 2,695 | 2,650 | 2,665 | 1,982,900 |
2005/02/17 | 2,730 | 2,745 | 2,655 | 2,660 | 4,312,500 |
2005/02/16 | 2,865 | 2,890 | 2,860 | 2,890 | 1,086,900 |
2005/02/15 | 2,835 | 2,865 | 2,820 | 2,850 | 746,500 |
2005/02/14 | 2,830 | 2,845 | 2,815 | 2,825 | 775,300 |
2005/02/10 | 2,785 | 2,820 | 2,775 | 2,800 | 1,333,400 |
2005/02/09 | 2,840 | 2,845 | 2,810 | 2,820 | 795,500 |
2005/02/08 | 2,830 | 2,860 | 2,820 | 2,860 | 561,900 |
2005/02/07 | 2,795 | 2,850 | 2,795 | 2,835 | 857,700 |
2005/02/04 | 2,800 | 2,830 | 2,780 | 2,785 | 935,100 |
2005/02/03 | 2,810 | 2,815 | 2,780 | 2,790 | 811,200 |
2005/02/02 | 2,815 | 2,835 | 2,805 | 2,805 | 766,600 |
2005/02/01 | 2,830 | 2,830 | 2,780 | 2,800 | 892,200 |
2005/01/31 | 2,785 | 2,835 | 2,785 | 2,790 | 1,005,900 |
2005/01/28 | 2,775 | 2,785 | 2,760 | 2,785 | 1,136,700 |
2005/01/27 | 2,795 | 2,820 | 2,785 | 2,815 | 900,500 |
2005/01/26 | 2,785 | 2,805 | 2,785 | 2,790 | 1,302,100 |
2005/01/25 | 2,810 | 2,815 | 2,765 | 2,800 | 1,181,600 |
2005/01/24 | 2,780 | 2,810 | 2,760 | 2,790 | 831,600 |
2005/01/21 | 2,780 | 2,800 | 2,760 | 2,780 | 1,549,400 |
2005/01/20 | 2,810 | 2,825 | 2,770 | 2,805 | 1,365,900 |
2005/01/19 | 2,890 | 2,890 | 2,860 | 2,870 | 748,700 |
2005/01/18 | 2,880 | 2,920 | 2,875 | 2,880 | 1,055,000 |
2005/01/17 | 2,925 | 2,925 | 2,880 | 2,880 | 741,500 |
2005/01/14 | 2,870 | 2,940 | 2,870 | 2,925 | 1,419,500 |
2005/01/13 | 2,900 | 2,925 | 2,895 | 2,895 | 674,400 |
2005/01/12 | 2,970 | 2,970 | 2,930 | 2,935 | 369,800 |
2005/01/11 | 2,970 | 2,990 | 2,950 | 2,965 | 934,300 |
2005/01/07 | 3,040 | 3,040 | 2,925 | 2,930 | 1,105,600 |
2005/01/06 | 3,010 | 3,040 | 3,000 | 3,030 | 906,100 |
2005/01/05 | 2,990 | 3,020 | 2,980 | 3,010 | 807,100 |
2005/01/04 | 2,965 | 2,990 | 2,965 | 2,970 | 377,100 |