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 |
---|---|---|---|---|---|
2012/12/28 | 3,000 | 3,000 | 2,936 | 2,942 | 1,682,100 |
2012/12/27 | 2,953 | 3,000 | 2,943 | 2,970 | 1,943,100 |
2012/12/26 | 2,912 | 2,927 | 2,873 | 2,927 | 1,255,900 |
2012/12/25 | 2,930 | 2,931 | 2,841 | 2,862 | 2,126,700 |
2012/12/21 | 2,938 | 2,942 | 2,845 | 2,858 | 2,706,000 |
2012/12/20 | 2,921 | 2,958 | 2,899 | 2,902 | 3,035,500 |
2012/12/19 | 2,960 | 2,974 | 2,930 | 2,952 | 3,001,700 |
2012/12/18 | 2,920 | 2,940 | 2,879 | 2,894 | 3,348,500 |
2012/12/17 | 2,821 | 2,895 | 2,816 | 2,871 | 4,702,200 |
2012/12/14 | 2,627 | 2,745 | 2,620 | 2,721 | 5,182,300 |
2012/12/13 | 2,667 | 2,682 | 2,632 | 2,640 | 2,697,200 |
2012/12/12 | 2,636 | 2,647 | 2,616 | 2,626 | 1,732,800 |
2012/12/11 | 2,640 | 2,641 | 2,600 | 2,628 | 1,766,400 |
2012/12/10 | 2,737 | 2,738 | 2,656 | 2,669 | 1,393,500 |
2012/12/07 | 2,695 | 2,732 | 2,679 | 2,715 | 3,088,600 |
2012/12/06 | 2,610 | 2,688 | 2,608 | 2,665 | 3,135,100 |
2012/12/05 | 2,554 | 2,607 | 2,540 | 2,585 | 1,694,600 |
2012/12/04 | 2,584 | 2,603 | 2,561 | 2,592 | 1,585,100 |
2012/12/03 | 2,614 | 2,622 | 2,578 | 2,597 | 1,593,200 |
2012/11/30 | 2,600 | 2,607 | 2,566 | 2,592 | 2,030,000 |
2012/11/29 | 2,534 | 2,600 | 2,525 | 2,581 | 2,414,800 |
2012/11/28 | 2,534 | 2,553 | 2,483 | 2,495 | 2,408,900 |
2012/11/27 | 2,589 | 2,591 | 2,541 | 2,558 | 2,170,800 |
2012/11/26 | 2,612 | 2,648 | 2,588 | 2,591 | 2,338,600 |
2012/11/22 | 2,550 | 2,605 | 2,541 | 2,605 | 2,562,100 |
2012/11/21 | 2,500 | 2,505 | 2,454 | 2,480 | 1,680,300 |
2012/11/20 | 2,468 | 2,497 | 2,439 | 2,489 | 2,106,300 |
2012/11/19 | 2,465 | 2,484 | 2,423 | 2,452 | 2,497,800 |
2012/11/16 | 2,352 | 2,468 | 2,352 | 2,460 | 5,693,900 |
2012/11/15 | 2,187 | 2,282 | 2,176 | 2,282 | 1,856,600 |
2012/11/14 | 2,195 | 2,202 | 2,177 | 2,186 | 574,200 |
2012/11/13 | 2,198 | 2,214 | 2,182 | 2,194 | 976,000 |
2012/11/12 | 2,161 | 2,205 | 2,154 | 2,192 | 1,300,200 |
2012/11/09 | 2,175 | 2,183 | 2,140 | 2,165 | 2,334,500 |
2012/11/08 | 2,177 | 2,285 | 2,172 | 2,205 | 3,568,800 |
2012/11/07 | 2,265 | 2,275 | 2,218 | 2,242 | 1,589,200 |
2012/11/06 | 2,272 | 2,297 | 2,246 | 2,258 | 1,581,700 |
2012/11/05 | 2,270 | 2,289 | 2,262 | 2,279 | 1,586,000 |
2012/11/02 | 2,265 | 2,292 | 2,259 | 2,276 | 1,977,500 |
2012/11/01 | 2,185 | 2,227 | 2,176 | 2,223 | 1,599,400 |
2012/10/31 | 2,200 | 2,230 | 2,200 | 2,208 | 1,426,600 |
2012/10/30 | 2,218 | 2,240 | 2,179 | 2,183 | 2,018,100 |
2012/10/29 | 2,203 | 2,248 | 2,202 | 2,209 | 1,527,600 |
2012/10/26 | 2,257 | 2,270 | 2,197 | 2,203 | 2,083,700 |
2012/10/25 | 2,237 | 2,263 | 2,234 | 2,250 | 2,032,900 |
2012/10/24 | 2,186 | 2,259 | 2,183 | 2,229 | 2,085,500 |
2012/10/23 | 2,218 | 2,236 | 2,204 | 2,227 | 1,819,400 |
2012/10/22 | 2,201 | 2,220 | 2,172 | 2,210 | 2,798,600 |
2012/10/19 | 2,148 | 2,210 | 2,147 | 2,205 | 5,877,700 |
2012/10/18 | 2,067 | 2,124 | 2,066 | 2,117 | 2,282,900 |
2012/10/17 | 2,041 | 2,044 | 2,017 | 2,032 | 1,414,700 |
2012/10/16 | 2,005 | 2,037 | 2,005 | 2,030 | 1,303,600 |
2012/10/15 | 1,947 | 2,015 | 1,939 | 2,004 | 1,673,700 |
2012/10/12 | 1,953 | 1,969 | 1,938 | 1,954 | 2,639,600 |
2012/10/11 | 1,863 | 1,935 | 1,861 | 1,914 | 1,410,400 |
2012/10/10 | 1,892 | 1,905 | 1,875 | 1,889 | 1,831,400 |
2012/10/09 | 1,977 | 1,977 | 1,922 | 1,939 | 1,752,200 |
2012/10/05 | 1,975 | 1,984 | 1,956 | 1,975 | 1,257,100 |
2012/10/04 | 1,968 | 1,990 | 1,956 | 1,971 | 1,373,800 |
2012/10/03 | 1,971 | 1,986 | 1,948 | 1,958 | 1,807,700 |
2012/10/02 | 1,995 | 2,010 | 1,983 | 1,983 | 1,149,400 |
2012/10/01 | 2,013 | 2,026 | 1,986 | 1,998 | 1,514,100 |
2012/09/28 | 2,055 | 2,058 | 2,009 | 2,023 | 964,600 |
2012/09/27 | 2,021 | 2,051 | 1,992 | 2,047 | 1,029,600 |
2012/09/26 | 2,021 | 2,062 | 2,020 | 2,030 | 1,272,000 |
2012/09/25 | 2,021 | 2,074 | 2,021 | 2,066 | 1,192,800 |
2012/09/24 | 2,077 | 2,096 | 2,021 | 2,040 | 1,903,300 |
2012/09/21 | 2,081 | 2,107 | 2,075 | 2,086 | 1,268,000 |
2012/09/20 | 2,088 | 2,117 | 2,065 | 2,068 | 2,074,000 |
2012/09/19 | 2,142 | 2,144 | 2,100 | 2,125 | 1,361,500 |
2012/09/18 | 2,114 | 2,143 | 2,097 | 2,132 | 1,913,700 |
2012/09/14 | 2,096 | 2,148 | 2,096 | 2,124 | 3,211,200 |
2012/09/13 | 2,060 | 2,089 | 2,052 | 2,079 | 1,121,600 |
2012/09/12 | 2,034 | 2,085 | 2,016 | 2,064 | 2,144,900 |
2012/09/11 | 2,018 | 2,032 | 2,005 | 2,021 | 1,298,200 |
2012/09/10 | 2,026 | 2,038 | 2,016 | 2,038 | 1,115,100 |
2012/09/07 | 2,036 | 2,053 | 2,012 | 2,053 | 2,161,700 |
2012/09/06 | 2,022 | 2,024 | 1,980 | 1,994 | 2,219,600 |
2012/09/05 | 2,047 | 2,058 | 2,019 | 2,031 | 1,342,100 |
2012/09/04 | 2,044 | 2,078 | 2,039 | 2,057 | 1,455,700 |
2012/09/03 | 2,051 | 2,093 | 2,012 | 2,067 | 1,989,700 |
2012/08/31 | 2,087 | 2,118 | 2,076 | 2,085 | 1,702,400 |
2012/08/30 | 2,091 | 2,138 | 2,090 | 2,112 | 3,521,800 |
2012/08/29 | 2,001 | 2,079 | 1,960 | 2,073 | 7,881,800 |
2012/08/28 | 2,190 | 2,190 | 2,137 | 2,149 | 1,265,800 |
2012/08/27 | 2,184 | 2,185 | 2,164 | 2,172 | 1,327,900 |
2012/08/24 | 2,169 | 2,185 | 2,145 | 2,154 | 1,228,900 |
2012/08/23 | 2,113 | 2,166 | 2,110 | 2,159 | 1,929,000 |
2012/08/22 | 2,102 | 2,119 | 2,078 | 2,116 | 961,900 |
2012/08/21 | 2,115 | 2,118 | 2,090 | 2,104 | 721,300 |
2012/08/20 | 2,121 | 2,139 | 2,103 | 2,118 | 582,900 |
2012/08/17 | 2,091 | 2,123 | 2,081 | 2,111 | 831,000 |
2012/08/16 | 2,044 | 2,094 | 2,042 | 2,091 | 1,162,800 |
2012/08/15 | 2,048 | 2,054 | 2,012 | 2,028 | 1,077,700 |
2012/08/14 | 2,054 | 2,068 | 2,044 | 2,052 | 980,500 |
2012/08/13 | 2,053 | 2,062 | 2,045 | 2,052 | 523,100 |
2012/08/10 | 2,048 | 2,082 | 2,041 | 2,052 | 1,001,400 |
2012/08/09 | 2,039 | 2,088 | 2,039 | 2,069 | 1,749,000 |
2012/08/08 | 2,050 | 2,058 | 2,009 | 2,035 | 3,724,300 |
2012/08/07 | 2,091 | 2,105 | 2,075 | 2,090 | 1,284,700 |
2012/08/06 | 2,107 | 2,118 | 2,095 | 2,108 | 964,000 |
2012/08/03 | 2,047 | 2,065 | 2,024 | 2,055 | 1,050,800 |
2012/08/02 | 2,055 | 2,092 | 2,055 | 2,074 | 1,227,000 |
2012/08/01 | 2,100 | 2,113 | 2,033 | 2,051 | 1,837,800 |
2012/07/31 | 2,128 | 2,167 | 2,107 | 2,144 | 1,399,100 |
2012/07/30 | 2,130 | 2,153 | 2,101 | 2,128 | 1,037,400 |
2012/07/27 | 2,075 | 2,109 | 2,063 | 2,098 | 1,334,200 |
2012/07/26 | 2,044 | 2,050 | 2,002 | 2,041 | 2,186,600 |
2012/07/25 | 2,027 | 2,034 | 1,990 | 2,021 | 1,744,100 |
2012/07/24 | 2,024 | 2,045 | 2,019 | 2,040 | 2,263,500 |
2012/07/23 | 2,017 | 2,031 | 2,004 | 2,012 | 1,584,200 |
2012/07/20 | 2,054 | 2,056 | 2,024 | 2,036 | 1,786,700 |
2012/07/19 | 2,066 | 2,089 | 2,064 | 2,072 | 1,102,000 |
2012/07/18 | 2,068 | 2,070 | 2,038 | 2,044 | 1,603,600 |
2012/07/17 | 2,130 | 2,130 | 2,047 | 2,054 | 2,560,900 |
2012/07/13 | 2,170 | 2,176 | 2,125 | 2,136 | 2,380,600 |
2012/07/12 | 2,244 | 2,244 | 2,182 | 2,186 | 1,932,600 |
2012/07/11 | 2,178 | 2,228 | 2,176 | 2,228 | 1,724,800 |
2012/07/10 | 2,176 | 2,198 | 2,161 | 2,173 | 1,067,900 |
2012/07/09 | 2,186 | 2,199 | 2,158 | 2,161 | 954,300 |
2012/07/06 | 2,210 | 2,227 | 2,181 | 2,205 | 1,187,300 |
2012/07/05 | 2,230 | 2,242 | 2,218 | 2,234 | 595,000 |
2012/07/04 | 2,245 | 2,245 | 2,224 | 2,232 | 948,000 |
2012/07/03 | 2,206 | 2,241 | 2,205 | 2,233 | 1,050,900 |
2012/07/02 | 2,238 | 2,244 | 2,195 | 2,206 | 1,081,100 |
2012/06/29 | 2,160 | 2,236 | 2,149 | 2,224 | 2,431,600 |
2012/06/28 | 2,130 | 2,170 | 2,129 | 2,162 | 1,553,200 |
2012/06/27 | 2,095 | 2,114 | 2,076 | 2,114 | 1,006,800 |
2012/06/26 | 2,090 | 2,119 | 2,069 | 2,083 | 1,212,000 |
2012/06/25 | 2,138 | 2,139 | 2,093 | 2,094 | 1,200,500 |
2012/06/22 | 2,071 | 2,097 | 2,063 | 2,088 | 818,100 |
2012/06/21 | 2,120 | 2,125 | 2,095 | 2,099 | 1,085,300 |
2012/06/20 | 2,078 | 2,107 | 2,066 | 2,098 | 1,499,700 |
2012/06/19 | 2,090 | 2,091 | 2,041 | 2,052 | 1,163,400 |
2012/06/18 | 2,085 | 2,105 | 2,063 | 2,090 | 1,568,000 |
2012/06/15 | 2,080 | 2,091 | 2,029 | 2,035 | 1,812,800 |
2012/06/14 | 2,059 | 2,077 | 2,048 | 2,058 | 1,511,800 |
2012/06/13 | 2,071 | 2,083 | 2,052 | 2,059 | 1,199,100 |
2012/06/12 | 2,050 | 2,080 | 2,017 | 2,064 | 1,192,600 |
2012/06/11 | 2,093 | 2,113 | 2,063 | 2,100 | 1,200,800 |
2012/06/08 | 2,059 | 2,063 | 2,031 | 2,043 | 3,831,200 |
2012/06/07 | 2,056 | 2,069 | 2,042 | 2,058 | 1,695,600 |
2012/06/06 | 1,963 | 2,015 | 1,958 | 2,006 | 1,971,800 |
2012/06/05 | 1,868 | 1,956 | 1,860 | 1,949 | 2,033,300 |
2012/06/04 | 1,861 | 1,869 | 1,836 | 1,849 | 2,195,800 |
2012/06/01 | 2,015 | 2,015 | 1,912 | 1,919 | 2,342,600 |
2012/05/31 | 1,986 | 2,025 | 1,966 | 2,021 | 1,709,400 |
2012/05/30 | 2,033 | 2,047 | 2,001 | 2,028 | 1,386,200 |
2012/05/29 | 1,986 | 2,022 | 1,964 | 2,020 | 1,067,200 |
2012/05/28 | 2,000 | 2,004 | 1,970 | 1,988 | 1,088,100 |
2012/05/25 | 2,027 | 2,027 | 1,973 | 1,990 | 1,246,500 |
2012/05/24 | 2,021 | 2,026 | 1,972 | 2,009 | 1,611,100 |
2012/05/23 | 2,067 | 2,069 | 2,008 | 2,018 | 1,544,100 |
2012/05/22 | 2,092 | 2,099 | 2,055 | 2,068 | 1,649,600 |
2012/05/21 | 2,079 | 2,100 | 2,053 | 2,064 | 1,383,100 |
2012/05/18 | 2,061 | 2,114 | 2,051 | 2,078 | 3,054,700 |
2012/05/17 | 2,031 | 2,124 | 2,030 | 2,113 | 2,724,900 |
2012/05/16 | 2,030 | 2,043 | 2,005 | 2,020 | 1,610,900 |
2012/05/15 | 2,071 | 2,072 | 2,023 | 2,050 | 1,903,600 |
2012/05/14 | 2,089 | 2,136 | 2,086 | 2,107 | 2,260,200 |
2012/05/11 | 2,086 | 2,105 | 2,055 | 2,082 | 4,494,300 |
2012/05/10 | 1,951 | 1,999 | 1,951 | 1,965 | 1,218,900 |
2012/05/09 | 1,992 | 2,006 | 1,954 | 1,956 | 1,715,200 |
2012/05/08 | 2,011 | 2,023 | 1,999 | 2,001 | 1,824,200 |
2012/05/07 | 1,999 | 2,017 | 1,988 | 1,990 | 1,845,300 |
2012/05/02 | 2,072 | 2,086 | 2,049 | 2,049 | 1,271,800 |
2012/05/01 | 2,107 | 2,121 | 2,060 | 2,068 | 1,099,000 |
2012/04/27 | 2,136 | 2,165 | 2,107 | 2,124 | 2,111,300 |
2012/04/26 | 2,133 | 2,138 | 2,119 | 2,127 | 1,153,600 |
2012/04/25 | 2,099 | 2,122 | 2,085 | 2,101 | 1,478,300 |
2012/04/24 | 2,099 | 2,099 | 2,063 | 2,066 | 1,910,500 |
2012/04/23 | 2,117 | 2,129 | 2,102 | 2,114 | 909,100 |
2012/04/20 | 2,108 | 2,128 | 2,092 | 2,109 | 1,657,700 |
2012/04/19 | 2,130 | 2,136 | 2,104 | 2,109 | 2,063,900 |
2012/04/18 | 2,145 | 2,163 | 2,133 | 2,155 | 1,562,800 |
2012/04/17 | 2,108 | 2,144 | 2,103 | 2,125 | 1,178,100 |
2012/04/16 | 2,123 | 2,142 | 2,106 | 2,107 | 1,119,500 |
2012/04/13 | 2,142 | 2,160 | 2,124 | 2,133 | 2,925,100 |
2012/04/12 | 2,131 | 2,143 | 2,108 | 2,134 | 1,428,400 |
2012/04/11 | 2,125 | 2,137 | 2,106 | 2,127 | 2,431,500 |
2012/04/10 | 2,184 | 2,192 | 2,155 | 2,163 | 1,522,000 |
2012/04/09 | 2,196 | 2,199 | 2,166 | 2,169 | 1,825,000 |
2012/04/06 | 2,267 | 2,267 | 2,230 | 2,246 | 2,040,900 |
2012/04/05 | 2,251 | 2,293 | 2,231 | 2,288 | 2,610,900 |
2012/04/04 | 2,352 | 2,364 | 2,268 | 2,275 | 3,431,900 |
2012/04/03 | 2,334 | 2,344 | 2,297 | 2,306 | 1,794,900 |
2012/04/02 | 2,294 | 2,340 | 2,273 | 2,319 | 3,528,300 |
2012/03/30 | 2,249 | 2,264 | 2,220 | 2,253 | 1,909,200 |
2012/03/29 | 2,276 | 2,297 | 2,229 | 2,246 | 1,369,600 |
2012/03/28 | 2,225 | 2,280 | 2,212 | 2,263 | 1,635,400 |
2012/03/27 | 2,251 | 2,252 | 2,216 | 2,238 | 1,608,100 |
2012/03/26 | 2,221 | 2,229 | 2,205 | 2,223 | 2,172,800 |
2012/03/23 | 2,211 | 2,221 | 2,199 | 2,205 | 1,818,800 |
2012/03/22 | 2,207 | 2,249 | 2,206 | 2,233 | 1,945,200 |
2012/03/21 | 2,221 | 2,233 | 2,212 | 2,225 | 1,640,900 |
2012/03/19 | 2,246 | 2,254 | 2,229 | 2,232 | 1,445,200 |
2012/03/16 | 2,238 | 2,244 | 2,206 | 2,242 | 2,621,800 |
2012/03/15 | 2,233 | 2,238 | 2,208 | 2,231 | 2,480,200 |
2012/03/14 | 2,202 | 2,218 | 2,180 | 2,208 | 4,309,000 |
2012/03/13 | 2,138 | 2,205 | 2,137 | 2,152 | 5,908,300 |
2012/03/12 | 2,178 | 2,195 | 2,128 | 2,130 | 6,542,800 |
2012/03/09 | 2,200 | 2,258 | 2,152 | 2,228 | 15,065,100 |
2012/03/08 | 2,270 | 2,275 | 2,243 | 2,270 | 1,388,500 |
2012/03/07 | 2,190 | 2,248 | 2,189 | 2,245 | 1,846,700 |
2012/03/06 | 2,275 | 2,285 | 2,231 | 2,240 | 2,514,200 |
2012/03/05 | 2,311 | 2,328 | 2,258 | 2,264 | 2,857,800 |
2012/03/02 | 2,372 | 2,372 | 2,312 | 2,325 | 3,015,600 |
2012/03/01 | 2,428 | 2,443 | 2,358 | 2,373 | 2,019,100 |
2012/02/29 | 2,437 | 2,462 | 2,401 | 2,410 | 1,466,700 |
2012/02/28 | 2,383 | 2,436 | 2,356 | 2,432 | 1,653,100 |
2012/02/27 | 2,429 | 2,451 | 2,404 | 2,409 | 1,722,200 |
2012/02/24 | 2,380 | 2,385 | 2,345 | 2,379 | 1,971,700 |
2012/02/23 | 2,373 | 2,384 | 2,345 | 2,379 | 1,673,100 |
2012/02/22 | 2,333 | 2,389 | 2,329 | 2,389 | 2,310,000 |
2012/02/21 | 2,363 | 2,390 | 2,326 | 2,337 | 2,150,300 |
2012/02/20 | 2,400 | 2,435 | 2,374 | 2,375 | 2,003,400 |
2012/02/17 | 2,330 | 2,332 | 2,283 | 2,322 | 2,427,700 |
2012/02/16 | 2,250 | 2,297 | 2,226 | 2,234 | 2,017,000 |
2012/02/15 | 2,174 | 2,277 | 2,173 | 2,258 | 3,332,200 |
2012/02/14 | 2,152 | 2,163 | 2,140 | 2,153 | 1,970,700 |
2012/02/13 | 2,126 | 2,164 | 2,121 | 2,136 | 1,414,800 |
2012/02/10 | 2,162 | 2,163 | 2,102 | 2,125 | 3,817,200 |
2012/02/09 | 2,145 | 2,187 | 2,130 | 2,171 | 4,062,800 |
2012/02/08 | 2,214 | 2,225 | 2,179 | 2,217 | 1,657,500 |
2012/02/07 | 2,206 | 2,212 | 2,173 | 2,191 | 2,293,300 |
2012/02/06 | 2,225 | 2,248 | 2,212 | 2,227 | 1,834,300 |
2012/02/03 | 2,213 | 2,228 | 2,192 | 2,203 | 1,033,500 |
2012/02/02 | 2,240 | 2,243 | 2,207 | 2,215 | 1,004,100 |
2012/02/01 | 2,194 | 2,221 | 2,180 | 2,200 | 1,066,300 |
2012/01/31 | 2,196 | 2,237 | 2,178 | 2,210 | 1,425,800 |
2012/01/30 | 2,213 | 2,219 | 2,193 | 2,197 | 1,029,300 |
2012/01/27 | 2,253 | 2,266 | 2,219 | 2,226 | 1,385,100 |
2012/01/26 | 2,274 | 2,284 | 2,236 | 2,239 | 848,300 |
2012/01/25 | 2,244 | 2,273 | 2,222 | 2,252 | 2,041,300 |
2012/01/24 | 2,236 | 2,238 | 2,175 | 2,196 | 1,802,200 |
2012/01/23 | 2,235 | 2,244 | 2,222 | 2,232 | 1,113,200 |
2012/01/20 | 2,248 | 2,282 | 2,240 | 2,252 | 3,002,200 |
2012/01/19 | 2,170 | 2,250 | 2,168 | 2,226 | 3,846,100 |
2012/01/18 | 2,051 | 2,144 | 2,045 | 2,128 | 2,867,900 |
2012/01/17 | 2,061 | 2,073 | 2,048 | 2,068 | 1,536,200 |
2012/01/16 | 2,020 | 2,048 | 2,006 | 2,045 | 2,190,300 |
2012/01/13 | 2,010 | 2,039 | 2,006 | 2,024 | 2,734,300 |
2012/01/12 | 2,000 | 2,012 | 1,988 | 1,995 | 1,403,100 |
2012/01/11 | 2,014 | 2,020 | 1,984 | 1,996 | 2,272,600 |
2012/01/10 | 2,050 | 2,050 | 1,997 | 2,005 | 2,557,300 |
2012/01/06 | 2,085 | 2,091 | 2,029 | 2,049 | 2,084,100 |
2012/01/05 | 2,120 | 2,120 | 2,093 | 2,107 | 1,280,300 |
2012/01/04 | 2,141 | 2,147 | 2,118 | 2,126 | 908,100 |