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 |
---|---|---|---|---|---|
2016/12/30 | 10,750 | 10,805 | 10,655 | 10,735 | 719,900 |
2016/12/29 | 10,815 | 10,865 | 10,750 | 10,825 | 784,700 |
2016/12/28 | 10,840 | 10,900 | 10,745 | 10,890 | 568,600 |
2016/12/27 | 10,745 | 10,900 | 10,725 | 10,875 | 745,500 |
2016/12/26 | 10,675 | 10,790 | 10,675 | 10,745 | 589,600 |
2016/12/22 | 10,705 | 10,790 | 10,670 | 10,695 | 703,400 |
2016/12/21 | 10,900 | 10,900 | 10,735 | 10,790 | 807,500 |
2016/12/20 | 10,785 | 10,880 | 10,755 | 10,870 | 973,200 |
2016/12/19 | 10,695 | 10,790 | 10,615 | 10,700 | 882,100 |
2016/12/16 | 10,865 | 10,865 | 10,750 | 10,790 | 1,139,100 |
2016/12/15 | 10,810 | 10,865 | 10,725 | 10,795 | 898,800 |
2016/12/14 | 10,845 | 10,910 | 10,750 | 10,790 | 914,900 |
2016/12/13 | 10,845 | 10,845 | 10,640 | 10,830 | 1,137,300 |
2016/12/12 | 10,625 | 10,840 | 10,570 | 10,840 | 1,515,600 |
2016/12/09 | 10,505 | 10,515 | 10,385 | 10,475 | 2,165,000 |
2016/12/08 | 10,400 | 10,480 | 10,340 | 10,475 | 1,443,600 |
2016/12/07 | 10,500 | 10,590 | 10,340 | 10,405 | 1,075,100 |
2016/12/06 | 10,650 | 10,685 | 10,535 | 10,540 | 994,200 |
2016/12/05 | 10,540 | 10,650 | 10,510 | 10,580 | 845,100 |
2016/12/02 | 10,730 | 10,790 | 10,570 | 10,620 | 948,700 |
2016/12/01 | 10,930 | 10,935 | 10,680 | 10,700 | 1,440,200 |
2016/11/30 | 10,625 | 10,715 | 10,580 | 10,715 | 1,328,700 |
2016/11/29 | 10,570 | 10,615 | 10,505 | 10,580 | 1,119,800 |
2016/11/28 | 10,670 | 10,690 | 10,525 | 10,675 | 835,800 |
2016/11/25 | 10,695 | 10,715 | 10,620 | 10,705 | 941,200 |
2016/11/24 | 10,700 | 10,725 | 10,605 | 10,645 | 984,800 |
2016/11/22 | 10,500 | 10,550 | 10,410 | 10,545 | 746,300 |
2016/11/21 | 10,580 | 10,590 | 10,435 | 10,490 | 959,500 |
2016/11/18 | 10,525 | 10,580 | 10,480 | 10,485 | 1,039,500 |
2016/11/17 | 10,410 | 10,505 | 10,400 | 10,460 | 782,600 |
2016/11/16 | 10,455 | 10,480 | 10,360 | 10,470 | 905,900 |
2016/11/15 | 10,320 | 10,340 | 10,160 | 10,315 | 1,032,900 |
2016/11/14 | 10,160 | 10,320 | 10,120 | 10,295 | 1,079,700 |
2016/11/11 | 10,585 | 10,585 | 10,210 | 10,225 | 1,793,800 |
2016/11/10 | 10,555 | 10,555 | 10,280 | 10,420 | 1,816,200 |
2016/11/09 | 10,395 | 10,415 | 9,585 | 9,627 | 2,138,000 |
2016/11/08 | 9,940 | 10,145 | 9,932 | 10,130 | 647,800 |
2016/11/07 | 10,080 | 10,150 | 9,982 | 10,055 | 772,800 |
2016/11/04 | 9,852 | 9,936 | 9,818 | 9,929 | 846,500 |
2016/11/02 | 10,085 | 10,140 | 9,926 | 9,951 | 866,900 |
2016/11/01 | 10,120 | 10,200 | 9,999 | 10,175 | 736,700 |
2016/10/31 | 10,075 | 10,120 | 10,025 | 10,080 | 889,400 |
2016/10/28 | 9,970 | 10,045 | 9,964 | 10,015 | 2,005,000 |
2016/10/27 | 9,878 | 9,977 | 9,874 | 9,895 | 850,300 |
2016/10/26 | 9,849 | 9,911 | 9,804 | 9,879 | 730,100 |
2016/10/25 | 9,854 | 9,914 | 9,837 | 9,875 | 732,200 |
2016/10/24 | 9,782 | 9,859 | 9,716 | 9,836 | 931,200 |
2016/10/21 | 9,809 | 9,848 | 9,735 | 9,758 | 757,700 |
2016/10/20 | 9,733 | 9,823 | 9,698 | 9,820 | 898,900 |
2016/10/19 | 9,648 | 9,733 | 9,585 | 9,701 | 913,000 |
2016/10/18 | 9,569 | 9,662 | 9,504 | 9,661 | 1,056,200 |
2016/10/17 | 9,583 | 9,614 | 9,533 | 9,597 | 746,500 |
2016/10/14 | 9,584 | 9,652 | 9,502 | 9,566 | 1,460,800 |
2016/10/13 | 9,712 | 9,730 | 9,531 | 9,539 | 1,379,600 |
2016/10/12 | 9,803 | 9,833 | 9,710 | 9,718 | 1,007,600 |
2016/10/11 | 9,784 | 9,975 | 9,740 | 9,909 | 1,404,000 |
2016/10/07 | 9,619 | 9,709 | 9,592 | 9,699 | 846,600 |
2016/10/06 | 9,760 | 9,785 | 9,609 | 9,613 | 964,200 |
2016/10/05 | 9,610 | 9,684 | 9,556 | 9,671 | 882,300 |
2016/10/04 | 9,598 | 9,600 | 9,517 | 9,580 | 858,500 |
2016/10/03 | 9,445 | 9,536 | 9,367 | 9,534 | 1,189,100 |
2016/09/30 | 9,385 | 9,428 | 9,302 | 9,351 | 984,200 |
2016/09/29 | 9,380 | 9,472 | 9,351 | 9,434 | 622,800 |
2016/09/28 | 9,306 | 9,401 | 9,246 | 9,291 | 913,700 |
2016/09/27 | 9,309 | 9,485 | 9,201 | 9,479 | 1,078,700 |
2016/09/26 | 9,569 | 9,575 | 9,351 | 9,366 | 845,200 |
2016/09/23 | 9,664 | 9,668 | 9,556 | 9,575 | 1,055,500 |
2016/09/21 | 9,350 | 9,606 | 9,344 | 9,583 | 1,414,600 |
2016/09/20 | 9,210 | 9,412 | 9,183 | 9,368 | 976,400 |
2016/09/16 | 9,234 | 9,256 | 9,181 | 9,216 | 650,500 |
2016/09/15 | 9,228 | 9,284 | 9,157 | 9,193 | 719,000 |
2016/09/14 | 9,245 | 9,327 | 9,219 | 9,265 | 569,000 |
2016/09/13 | 9,349 | 9,373 | 9,223 | 9,279 | 662,600 |
2016/09/12 | 9,364 | 9,419 | 9,250 | 9,297 | 771,800 |
2016/09/09 | 9,493 | 9,543 | 9,436 | 9,494 | 1,373,800 |
2016/09/08 | 9,560 | 9,629 | 9,366 | 9,426 | 1,057,200 |
2016/09/07 | 9,461 | 9,600 | 9,460 | 9,583 | 988,200 |
2016/09/06 | 9,499 | 9,620 | 9,481 | 9,600 | 655,300 |
2016/09/05 | 9,664 | 9,683 | 9,510 | 9,523 | 597,400 |
2016/09/02 | 9,681 | 9,685 | 9,554 | 9,597 | 750,600 |
2016/09/01 | 9,560 | 9,670 | 9,472 | 9,645 | 1,193,200 |
2016/08/31 | 9,400 | 9,600 | 9,362 | 9,589 | 1,395,300 |
2016/08/30 | 9,293 | 9,379 | 9,273 | 9,308 | 755,700 |
2016/08/29 | 9,218 | 9,359 | 9,200 | 9,296 | 981,600 |
2016/08/26 | 9,020 | 9,066 | 8,836 | 9,000 | 1,671,800 |
2016/08/25 | 9,116 | 9,163 | 9,089 | 9,094 | 1,339,900 |
2016/08/24 | 9,114 | 9,218 | 9,104 | 9,218 | 801,600 |
2016/08/23 | 9,344 | 9,370 | 9,178 | 9,193 | 954,400 |
2016/08/22 | 9,310 | 9,378 | 9,291 | 9,352 | 927,600 |
2016/08/19 | 9,209 | 9,244 | 9,152 | 9,224 | 855,100 |
2016/08/18 | 9,200 | 9,341 | 9,164 | 9,223 | 1,228,700 |
2016/08/17 | 9,150 | 9,268 | 9,125 | 9,226 | 890,500 |
2016/08/16 | 9,319 | 9,328 | 9,155 | 9,155 | 1,051,000 |
2016/08/15 | 9,220 | 9,333 | 9,211 | 9,284 | 801,000 |
2016/08/12 | 9,203 | 9,293 | 9,090 | 9,270 | 1,294,400 |
2016/08/10 | 9,180 | 9,215 | 9,064 | 9,164 | 1,804,600 |
2016/08/09 | 8,680 | 8,819 | 8,627 | 8,791 | 695,200 |
2016/08/08 | 8,569 | 8,685 | 8,492 | 8,682 | 933,500 |
2016/08/05 | 8,445 | 8,532 | 8,316 | 8,350 | 1,377,200 |
2016/08/04 | 8,532 | 8,598 | 8,425 | 8,537 | 1,116,200 |
2016/08/03 | 8,543 | 8,619 | 8,529 | 8,554 | 1,171,500 |
2016/08/02 | 8,850 | 8,933 | 8,780 | 8,781 | 723,200 |
2016/08/01 | 8,863 | 9,057 | 8,828 | 9,002 | 735,000 |
2016/07/29 | 8,880 | 9,128 | 8,782 | 9,012 | 1,304,600 |
2016/07/28 | 9,069 | 9,114 | 8,949 | 8,959 | 976,200 |
2016/07/27 | 9,166 | 9,250 | 9,095 | 9,175 | 1,046,700 |
2016/07/26 | 9,103 | 9,159 | 9,003 | 9,090 | 808,000 |
2016/07/25 | 9,311 | 9,354 | 9,199 | 9,199 | 634,300 |
2016/07/22 | 9,228 | 9,315 | 9,211 | 9,254 | 878,300 |
2016/07/21 | 9,448 | 9,456 | 9,337 | 9,365 | 780,100 |
2016/07/20 | 9,230 | 9,369 | 9,213 | 9,347 | 1,093,700 |
2016/07/19 | 9,223 | 9,297 | 9,176 | 9,278 | 1,358,200 |
2016/07/15 | 8,998 | 9,128 | 8,908 | 9,067 | 1,800,700 |
2016/07/14 | 8,787 | 8,893 | 8,767 | 8,870 | 841,300 |
2016/07/13 | 8,989 | 9,016 | 8,800 | 8,828 | 1,372,900 |
2016/07/12 | 8,797 | 8,800 | 8,611 | 8,689 | 1,237,500 |
2016/07/11 | 8,303 | 8,580 | 8,269 | 8,507 | 1,177,800 |
2016/07/08 | 8,145 | 8,165 | 8,028 | 8,029 | 1,338,500 |
2016/07/07 | 8,120 | 8,198 | 8,080 | 8,098 | 773,900 |
2016/07/06 | 8,230 | 8,277 | 8,076 | 8,195 | 1,305,700 |
2016/07/05 | 8,400 | 8,514 | 8,373 | 8,440 | 739,700 |
2016/07/04 | 8,397 | 8,508 | 8,366 | 8,486 | 571,000 |
2016/07/01 | 8,563 | 8,615 | 8,425 | 8,442 | 1,007,200 |
2016/06/30 | 8,500 | 8,620 | 8,473 | 8,514 | 1,698,000 |
2016/06/29 | 8,262 | 8,388 | 8,107 | 8,353 | 1,758,300 |
2016/06/28 | 8,014 | 8,179 | 7,945 | 8,112 | 1,225,500 |
2016/06/27 | 8,136 | 8,209 | 8,023 | 8,134 | 1,567,600 |
2016/06/24 | 9,052 | 9,083 | 8,031 | 8,135 | 1,987,900 |
2016/06/23 | 8,860 | 8,929 | 8,804 | 8,922 | 691,400 |
2016/06/22 | 8,739 | 8,817 | 8,681 | 8,769 | 1,065,600 |
2016/06/21 | 8,696 | 8,764 | 8,616 | 8,739 | 1,167,400 |
2016/06/20 | 8,518 | 8,681 | 8,516 | 8,630 | 1,623,700 |
2016/06/17 | 8,366 | 8,467 | 8,310 | 8,368 | 1,501,000 |
2016/06/16 | 8,487 | 8,515 | 8,227 | 8,256 | 1,491,800 |
2016/06/15 | 8,476 | 8,609 | 8,401 | 8,548 | 1,458,800 |
2016/06/14 | 8,666 | 8,719 | 8,547 | 8,626 | 1,103,000 |
2016/06/13 | 8,760 | 8,785 | 8,646 | 8,646 | 952,900 |
2016/06/10 | 9,046 | 9,049 | 8,911 | 8,963 | 1,747,000 |
2016/06/09 | 8,998 | 9,125 | 8,968 | 9,023 | 915,400 |
2016/06/08 | 8,911 | 8,989 | 8,851 | 8,989 | 687,500 |
2016/06/07 | 8,910 | 8,979 | 8,871 | 8,898 | 863,700 |
2016/06/06 | 8,752 | 8,925 | 8,748 | 8,891 | 867,700 |
2016/06/03 | 8,990 | 9,063 | 8,952 | 8,971 | 1,033,600 |
2016/06/02 | 9,189 | 9,202 | 8,981 | 8,997 | 1,279,100 |
2016/06/01 | 9,360 | 9,437 | 9,275 | 9,311 | 1,133,600 |
2016/05/31 | 9,382 | 9,500 | 9,308 | 9,496 | 1,038,200 |
2016/05/30 | 9,360 | 9,398 | 9,325 | 9,395 | 573,200 |
2016/05/27 | 9,234 | 9,356 | 9,210 | 9,309 | 680,900 |
2016/05/26 | 9,350 | 9,379 | 9,206 | 9,236 | 662,500 |
2016/05/25 | 9,309 | 9,338 | 9,270 | 9,284 | 646,600 |
2016/05/24 | 9,158 | 9,201 | 9,085 | 9,159 | 831,500 |
2016/05/23 | 9,192 | 9,209 | 9,015 | 9,174 | 637,900 |
2016/05/20 | 9,189 | 9,234 | 9,072 | 9,213 | 586,600 |
2016/05/19 | 9,284 | 9,293 | 9,152 | 9,208 | 534,900 |
2016/05/18 | 9,300 | 9,328 | 9,140 | 9,170 | 932,100 |
2016/05/17 | 9,326 | 9,345 | 9,202 | 9,300 | 782,800 |
2016/05/16 | 9,003 | 9,297 | 9,000 | 9,220 | 810,400 |
2016/05/13 | 9,350 | 9,380 | 9,041 | 9,085 | 1,729,200 |
2016/05/12 | 8,967 | 9,229 | 8,946 | 9,224 | 1,403,800 |
2016/05/11 | 8,874 | 9,097 | 8,860 | 9,018 | 1,360,100 |
2016/05/10 | 8,665 | 8,844 | 8,637 | 8,822 | 1,404,500 |
2016/05/09 | 8,716 | 8,789 | 8,618 | 8,622 | 1,129,100 |
2016/05/06 | 8,743 | 8,755 | 8,613 | 8,677 | 1,213,700 |
2016/05/02 | 8,568 | 8,760 | 8,525 | 8,758 | 1,591,700 |
2016/04/28 | 9,229 | 9,378 | 8,873 | 8,884 | 1,796,000 |
2016/04/27 | 9,191 | 9,209 | 9,093 | 9,158 | 1,098,800 |
2016/04/26 | 9,140 | 9,170 | 9,035 | 9,163 | 1,054,600 |
2016/04/25 | 9,140 | 9,172 | 9,034 | 9,131 | 1,115,500 |
2016/04/22 | 8,951 | 9,141 | 8,913 | 9,141 | 1,311,100 |
2016/04/21 | 9,003 | 9,054 | 8,923 | 9,050 | 1,343,300 |
2016/04/20 | 8,928 | 8,979 | 8,831 | 8,839 | 1,106,700 |
2016/04/19 | 8,825 | 8,883 | 8,786 | 8,846 | 1,293,400 |
2016/04/18 | 8,517 | 8,674 | 8,509 | 8,568 | 1,125,600 |
2016/04/15 | 8,751 | 8,877 | 8,715 | 8,825 | 1,450,500 |
2016/04/14 | 8,638 | 8,828 | 8,613 | 8,800 | 1,753,000 |
2016/04/13 | 8,364 | 8,505 | 8,349 | 8,476 | 1,339,500 |
2016/04/12 | 8,148 | 8,313 | 8,090 | 8,265 | 920,500 |
2016/04/11 | 8,074 | 8,157 | 7,915 | 8,139 | 1,038,900 |
2016/04/08 | 7,920 | 8,280 | 7,865 | 8,159 | 1,946,100 |
2016/04/07 | 8,057 | 8,154 | 7,982 | 8,015 | 856,200 |
2016/04/06 | 8,022 | 8,110 | 7,965 | 8,025 | 987,600 |
2016/04/05 | 8,095 | 8,155 | 8,001 | 8,026 | 1,434,600 |
2016/04/04 | 8,056 | 8,153 | 8,030 | 8,080 | 1,091,500 |
2016/04/01 | 8,412 | 8,414 | 8,064 | 8,094 | 1,439,300 |
2016/03/31 | 8,555 | 8,567 | 8,406 | 8,412 | 1,092,200 |
2016/03/30 | 8,486 | 8,569 | 8,456 | 8,467 | 868,600 |
2016/03/29 | 8,353 | 8,507 | 8,312 | 8,456 | 1,098,800 |
2016/03/28 | 8,424 | 8,484 | 8,377 | 8,484 | 1,081,600 |
2016/03/25 | 8,313 | 8,424 | 8,279 | 8,401 | 877,700 |
2016/03/24 | 8,311 | 8,362 | 8,229 | 8,267 | 853,000 |
2016/03/23 | 8,377 | 8,408 | 8,311 | 8,333 | 726,400 |
2016/03/22 | 8,302 | 8,398 | 8,240 | 8,365 | 1,071,600 |
2016/03/18 | 8,188 | 8,273 | 8,141 | 8,220 | 1,245,800 |
2016/03/17 | 8,270 | 8,447 | 8,196 | 8,301 | 1,898,300 |
2016/03/16 | 8,101 | 8,230 | 8,078 | 8,193 | 1,084,700 |
2016/03/15 | 8,230 | 8,245 | 8,094 | 8,163 | 1,191,800 |
2016/03/14 | 8,194 | 8,245 | 8,120 | 8,181 | 1,057,700 |
2016/03/11 | 7,906 | 8,101 | 7,829 | 8,063 | 2,550,200 |
2016/03/10 | 8,031 | 8,146 | 8,017 | 8,056 | 1,140,900 |
2016/03/09 | 7,875 | 7,960 | 7,725 | 7,929 | 1,275,800 |
2016/03/08 | 8,138 | 8,169 | 7,882 | 8,025 | 1,436,800 |
2016/03/07 | 8,160 | 8,202 | 8,059 | 8,178 | 1,310,900 |
2016/03/04 | 8,049 | 8,237 | 8,030 | 8,158 | 1,335,300 |
2016/03/03 | 7,952 | 8,124 | 7,929 | 8,121 | 1,789,100 |
2016/03/02 | 7,780 | 7,989 | 7,735 | 7,944 | 2,774,400 |
2016/03/01 | 7,556 | 7,604 | 7,363 | 7,561 | 1,336,000 |
2016/02/29 | 7,741 | 7,817 | 7,575 | 7,575 | 1,395,200 |
2016/02/26 | 7,754 | 7,790 | 7,654 | 7,657 | 1,221,200 |
2016/02/25 | 7,496 | 7,746 | 7,427 | 7,696 | 1,436,000 |
2016/02/24 | 7,600 | 7,601 | 7,417 | 7,505 | 1,659,500 |
2016/02/23 | 7,909 | 7,945 | 7,659 | 7,703 | 1,284,600 |
2016/02/22 | 7,621 | 7,892 | 7,601 | 7,809 | 1,229,000 |
2016/02/19 | 7,660 | 7,724 | 7,520 | 7,682 | 1,250,600 |
2016/02/18 | 7,798 | 7,860 | 7,728 | 7,750 | 1,646,100 |
2016/02/17 | 7,681 | 7,789 | 7,437 | 7,588 | 1,729,800 |
2016/02/16 | 7,542 | 7,799 | 7,540 | 7,688 | 2,124,500 |
2016/02/15 | 7,232 | 7,585 | 7,116 | 7,504 | 2,902,100 |
2016/02/12 | 7,000 | 7,021 | 6,820 | 6,897 | 3,333,300 |
2016/02/10 | 7,498 | 7,664 | 7,180 | 7,344 | 3,079,500 |
2016/02/09 | 7,430 | 7,486 | 7,186 | 7,254 | 2,119,100 |
2016/02/08 | 7,569 | 7,769 | 7,481 | 7,708 | 1,563,600 |
2016/02/05 | 7,456 | 7,621 | 7,375 | 7,614 | 1,721,600 |
2016/02/04 | 7,574 | 7,689 | 7,529 | 7,588 | 1,921,000 |
2016/02/03 | 7,780 | 7,859 | 7,600 | 7,654 | 2,260,000 |
2016/02/02 | 8,101 | 8,132 | 8,016 | 8,078 | 1,327,400 |
2016/02/01 | 8,328 | 8,343 | 8,181 | 8,196 | 1,803,300 |
2016/01/29 | 7,795 | 8,020 | 7,587 | 8,010 | 2,807,500 |
2016/01/28 | 7,660 | 7,755 | 7,560 | 7,694 | 1,319,800 |
2016/01/27 | 7,555 | 7,692 | 7,483 | 7,670 | 1,938,300 |
2016/01/26 | 7,600 | 7,631 | 7,362 | 7,407 | 2,943,900 |
2016/01/25 | 7,700 | 7,792 | 7,567 | 7,736 | 2,169,400 |
2016/01/22 | 7,550 | 7,734 | 7,469 | 7,709 | 2,439,100 |
2016/01/21 | 7,414 | 7,620 | 7,203 | 7,212 | 1,974,300 |
2016/01/20 | 7,890 | 7,927 | 7,359 | 7,385 | 3,005,400 |
2016/01/19 | 7,743 | 7,920 | 7,720 | 7,911 | 1,086,800 |
2016/01/18 | 7,589 | 7,801 | 7,562 | 7,754 | 922,100 |
2016/01/15 | 7,980 | 8,027 | 7,780 | 7,824 | 1,432,900 |
2016/01/14 | 7,806 | 7,851 | 7,620 | 7,765 | 1,788,900 |
2016/01/13 | 7,998 | 8,107 | 7,973 | 8,106 | 1,432,400 |
2016/01/12 | 7,893 | 8,026 | 7,798 | 7,804 | 1,955,700 |
2016/01/08 | 7,719 | 8,141 | 7,705 | 7,948 | 2,982,400 |
2016/01/07 | 8,240 | 8,265 | 7,875 | 7,877 | 2,854,300 |
2016/01/06 | 8,506 | 8,564 | 8,314 | 8,342 | 1,718,000 |
2016/01/05 | 8,600 | 8,712 | 8,535 | 8,558 | 1,300,500 |
2016/01/04 | 8,775 | 8,893 | 8,551 | 8,605 | 1,518,200 |