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 |
---|---|---|---|---|---|
2020/12/30 | 23,495 | 23,495 | 22,815 | 22,920 | 687,300 |
2020/12/29 | 22,755 | 23,300 | 22,725 | 23,215 | 602,200 |
2020/12/28 | 22,440 | 22,830 | 22,395 | 22,795 | 413,100 |
2020/12/25 | 22,545 | 22,565 | 22,385 | 22,450 | 218,400 |
2020/12/24 | 22,480 | 22,600 | 22,315 | 22,485 | 421,200 |
2020/12/23 | 22,280 | 22,310 | 22,035 | 22,305 | 413,000 |
2020/12/22 | 21,970 | 22,205 | 21,850 | 21,970 | 488,700 |
2020/12/21 | 21,835 | 22,155 | 21,815 | 22,095 | 735,900 |
2020/12/18 | 22,235 | 22,270 | 21,540 | 21,555 | 1,486,800 |
2020/12/17 | 22,430 | 22,485 | 22,195 | 22,335 | 680,400 |
2020/12/16 | 22,780 | 22,800 | 22,405 | 22,560 | 448,000 |
2020/12/15 | 22,455 | 22,590 | 22,215 | 22,550 | 539,200 |
2020/12/14 | 22,215 | 22,840 | 22,215 | 22,625 | 511,000 |
2020/12/11 | 22,400 | 22,640 | 22,185 | 22,480 | 1,205,700 |
2020/12/10 | 23,530 | 23,530 | 22,675 | 22,770 | 928,600 |
2020/12/09 | 23,295 | 23,725 | 23,240 | 23,695 | 557,300 |
2020/12/08 | 23,200 | 23,270 | 22,960 | 23,070 | 563,700 |
2020/12/07 | 23,190 | 23,525 | 23,150 | 23,220 | 448,900 |
2020/12/04 | 23,140 | 23,450 | 23,075 | 23,340 | 750,900 |
2020/12/03 | 24,105 | 24,150 | 23,380 | 23,565 | 777,600 |
2020/12/02 | 24,240 | 24,440 | 23,995 | 24,150 | 706,500 |
2020/12/01 | 23,690 | 24,430 | 23,675 | 24,320 | 745,700 |
2020/11/30 | 24,190 | 24,205 | 23,555 | 23,665 | 1,077,100 |
2020/11/27 | 23,640 | 23,915 | 23,590 | 23,830 | 935,600 |
2020/11/26 | 23,500 | 24,060 | 23,500 | 24,050 | 582,800 |
2020/11/25 | 24,080 | 24,325 | 23,860 | 23,890 | 867,100 |
2020/11/24 | 23,715 | 23,845 | 23,460 | 23,785 | 1,077,900 |
2020/11/20 | 23,560 | 23,700 | 22,860 | 23,215 | 1,109,300 |
2020/11/19 | 23,730 | 23,880 | 23,555 | 23,845 | 870,600 |
2020/11/18 | 23,870 | 23,890 | 23,640 | 23,700 | 729,300 |
2020/11/17 | 23,730 | 23,880 | 23,510 | 23,865 | 705,700 |
2020/11/16 | 23,340 | 23,695 | 23,270 | 23,655 | 710,500 |
2020/11/13 | 23,500 | 23,690 | 23,050 | 23,470 | 1,185,200 |
2020/11/12 | 23,000 | 23,590 | 22,990 | 23,545 | 1,093,900 |
2020/11/11 | 22,785 | 23,360 | 22,710 | 23,225 | 1,116,900 |
2020/11/10 | 23,030 | 23,030 | 22,020 | 22,140 | 1,243,700 |
2020/11/09 | 22,365 | 22,745 | 22,145 | 22,530 | 976,600 |
2020/11/06 | 21,715 | 22,380 | 21,655 | 22,285 | 1,305,100 |
2020/11/05 | 20,600 | 21,145 | 20,560 | 21,135 | 869,200 |
2020/11/04 | 20,175 | 20,630 | 20,030 | 20,505 | 893,500 |
2020/11/02 | 19,740 | 20,015 | 19,630 | 19,965 | 596,400 |
2020/10/30 | 19,710 | 19,755 | 19,475 | 19,480 | 527,300 |
2020/10/29 | 19,625 | 19,835 | 19,590 | 19,645 | 580,000 |
2020/10/28 | 19,390 | 19,870 | 19,360 | 19,830 | 663,900 |
2020/10/27 | 19,485 | 19,515 | 19,330 | 19,375 | 349,600 |
2020/10/26 | 19,695 | 19,725 | 19,295 | 19,460 | 313,100 |
2020/10/23 | 19,770 | 19,830 | 19,625 | 19,745 | 429,700 |
2020/10/22 | 19,900 | 19,950 | 19,485 | 19,550 | 642,100 |
2020/10/21 | 19,850 | 19,870 | 19,645 | 19,815 | 718,200 |
2020/10/20 | 19,425 | 19,615 | 19,370 | 19,615 | 783,600 |
2020/10/19 | 19,420 | 19,450 | 19,310 | 19,360 | 410,500 |
2020/10/16 | 19,115 | 19,290 | 18,980 | 19,255 | 583,600 |
2020/10/15 | 19,100 | 19,240 | 19,050 | 19,115 | 392,700 |
2020/10/14 | 19,070 | 19,220 | 19,000 | 19,035 | 589,700 |
2020/10/13 | 19,105 | 19,195 | 18,965 | 18,995 | 505,400 |
2020/10/12 | 19,295 | 19,390 | 18,995 | 19,085 | 552,600 |
2020/10/09 | 18,860 | 19,220 | 18,820 | 19,190 | 1,086,200 |
2020/10/08 | 18,530 | 18,745 | 18,440 | 18,665 | 757,200 |
2020/10/07 | 18,600 | 18,730 | 18,515 | 18,620 | 750,800 |
2020/10/06 | 18,635 | 18,790 | 18,420 | 18,675 | 1,078,200 |
2020/10/05 | 19,180 | 19,530 | 18,980 | 19,210 | 1,010,100 |
2020/10/02 | 19,270 | 19,380 | 18,770 | 18,805 | 967,800 |
2020/09/30 | 19,870 | 19,995 | 19,300 | 19,300 | 1,177,600 |
2020/09/29 | 19,790 | 20,140 | 19,770 | 20,045 | 666,700 |
2020/09/28 | 19,625 | 19,690 | 19,485 | 19,665 | 705,600 |
2020/09/25 | 19,530 | 19,580 | 19,410 | 19,480 | 661,200 |
2020/09/24 | 19,520 | 19,555 | 19,380 | 19,425 | 536,300 |
2020/09/23 | 19,250 | 19,540 | 19,155 | 19,520 | 607,800 |
2020/09/18 | 19,275 | 19,345 | 19,115 | 19,275 | 858,800 |
2020/09/17 | 19,545 | 19,570 | 19,290 | 19,480 | 385,300 |
2020/09/16 | 19,580 | 19,630 | 19,420 | 19,490 | 442,100 |
2020/09/15 | 19,575 | 19,740 | 19,555 | 19,640 | 606,900 |
2020/09/14 | 19,495 | 19,640 | 19,210 | 19,385 | 856,000 |
2020/09/11 | 19,280 | 19,360 | 19,050 | 19,310 | 1,218,600 |
2020/09/10 | 19,595 | 19,605 | 19,415 | 19,485 | 660,900 |
2020/09/09 | 19,115 | 19,615 | 19,100 | 19,600 | 771,100 |
2020/09/08 | 20,020 | 20,050 | 19,390 | 19,440 | 719,100 |
2020/09/07 | 19,890 | 20,090 | 19,875 | 19,900 | 348,200 |
2020/09/04 | 19,700 | 20,100 | 19,655 | 20,060 | 479,100 |
2020/09/03 | 20,300 | 20,450 | 19,975 | 20,045 | 506,600 |
2020/09/02 | 20,170 | 20,205 | 20,040 | 20,205 | 414,200 |
2020/09/01 | 20,030 | 20,155 | 19,965 | 20,065 | 424,800 |
2020/08/31 | 20,000 | 20,155 | 19,915 | 19,965 | 490,000 |
2020/08/28 | 20,050 | 20,255 | 19,305 | 19,765 | 813,800 |
2020/08/27 | 20,030 | 20,160 | 20,015 | 20,160 | 416,700 |
2020/08/26 | 20,085 | 20,260 | 19,900 | 19,985 | 452,900 |
2020/08/25 | 19,945 | 20,230 | 19,945 | 20,090 | 675,300 |
2020/08/24 | 19,590 | 19,970 | 19,525 | 19,890 | 557,100 |
2020/08/21 | 19,515 | 19,645 | 19,440 | 19,470 | 489,100 |
2020/08/20 | 19,105 | 19,435 | 19,100 | 19,255 | 584,700 |
2020/08/19 | 19,715 | 19,760 | 19,265 | 19,280 | 714,400 |
2020/08/18 | 19,620 | 19,700 | 19,435 | 19,620 | 618,200 |
2020/08/17 | 19,920 | 19,980 | 19,670 | 19,685 | 519,700 |
2020/08/14 | 19,850 | 19,985 | 19,735 | 19,930 | 583,100 |
2020/08/13 | 19,510 | 19,850 | 19,490 | 19,760 | 827,000 |
2020/08/12 | 19,160 | 19,345 | 19,090 | 19,235 | 638,400 |
2020/08/11 | 19,210 | 19,220 | 18,985 | 19,165 | 600,700 |
2020/08/07 | 19,050 | 19,140 | 18,835 | 19,040 | 575,200 |
2020/08/06 | 18,900 | 19,100 | 18,740 | 18,820 | 506,900 |
2020/08/05 | 18,710 | 18,885 | 18,230 | 18,750 | 907,400 |
2020/08/04 | 18,720 | 18,915 | 18,660 | 18,880 | 751,000 |
2020/08/03 | 18,570 | 18,830 | 18,545 | 18,715 | 892,300 |
2020/07/31 | 18,690 | 18,830 | 18,420 | 18,450 | 838,100 |
2020/07/30 | 18,880 | 18,900 | 18,690 | 18,750 | 615,700 |
2020/07/29 | 18,620 | 18,800 | 18,545 | 18,770 | 766,200 |
2020/07/28 | 19,155 | 19,290 | 18,845 | 18,950 | 966,300 |
2020/07/27 | 19,175 | 19,410 | 19,145 | 19,365 | 616,500 |
2020/07/22 | 19,365 | 19,560 | 19,305 | 19,345 | 754,500 |
2020/07/21 | 19,565 | 19,675 | 19,320 | 19,340 | 1,039,400 |
2020/07/20 | 19,195 | 19,680 | 19,155 | 19,660 | 882,800 |
2020/07/17 | 18,935 | 19,205 | 18,935 | 19,035 | 570,800 |
2020/07/16 | 19,050 | 19,230 | 18,950 | 19,080 | 801,900 |
2020/07/15 | 18,820 | 19,190 | 18,765 | 19,165 | 922,400 |
2020/07/14 | 18,610 | 18,825 | 18,515 | 18,630 | 668,700 |
2020/07/13 | 18,815 | 18,830 | 18,555 | 18,770 | 663,700 |
2020/07/10 | 18,500 | 18,570 | 18,345 | 18,415 | 961,700 |
2020/07/09 | 18,915 | 18,915 | 18,395 | 18,460 | 918,800 |
2020/07/08 | 18,130 | 18,550 | 18,100 | 18,365 | 863,800 |
2020/07/07 | 18,385 | 18,390 | 18,070 | 18,165 | 752,300 |
2020/07/06 | 17,750 | 18,120 | 17,735 | 18,120 | 609,500 |
2020/07/03 | 17,690 | 17,715 | 17,535 | 17,710 | 564,500 |
2020/07/02 | 17,410 | 17,670 | 17,400 | 17,525 | 759,800 |
2020/07/01 | 17,560 | 17,645 | 17,430 | 17,525 | 948,900 |
2020/06/30 | 17,255 | 17,465 | 17,215 | 17,335 | 976,300 |
2020/06/29 | 16,995 | 17,160 | 16,895 | 16,925 | 711,600 |
2020/06/26 | 17,055 | 17,195 | 16,960 | 17,175 | 807,000 |
2020/06/25 | 16,880 | 17,060 | 16,790 | 16,860 | 850,500 |
2020/06/24 | 16,835 | 16,995 | 16,755 | 16,925 | 677,500 |
2020/06/23 | 16,660 | 17,025 | 16,585 | 16,785 | 947,900 |
2020/06/22 | 16,500 | 16,710 | 16,435 | 16,625 | 419,500 |
2020/06/19 | 16,565 | 16,660 | 16,485 | 16,570 | 774,900 |
2020/06/18 | 16,390 | 16,545 | 16,230 | 16,500 | 470,800 |
2020/06/17 | 16,515 | 16,570 | 16,375 | 16,495 | 680,000 |
2020/06/16 | 16,410 | 16,665 | 16,210 | 16,665 | 965,200 |
2020/06/15 | 16,300 | 16,410 | 15,870 | 15,915 | 580,000 |
2020/06/12 | 16,305 | 16,425 | 15,995 | 16,415 | 1,365,100 |
2020/06/11 | 16,540 | 16,640 | 16,435 | 16,515 | 859,300 |
2020/06/10 | 16,900 | 16,985 | 16,675 | 16,760 | 871,400 |
2020/06/09 | 16,710 | 16,975 | 16,705 | 16,950 | 756,900 |
2020/06/08 | 17,190 | 17,190 | 16,570 | 16,680 | 1,118,000 |
2020/06/05 | 16,645 | 16,920 | 16,525 | 16,920 | 862,800 |
2020/06/04 | 16,650 | 16,720 | 16,390 | 16,600 | 874,400 |
2020/06/03 | 16,400 | 16,600 | 16,350 | 16,470 | 864,900 |
2020/06/02 | 15,950 | 16,300 | 15,940 | 16,280 | 605,500 |
2020/06/01 | 16,005 | 16,075 | 15,875 | 15,950 | 657,800 |
2020/05/29 | 16,100 | 16,245 | 15,805 | 15,850 | 1,189,200 |
2020/05/28 | 15,835 | 16,160 | 15,675 | 15,935 | 1,214,200 |
2020/05/27 | 15,490 | 15,700 | 15,305 | 15,650 | 901,200 |
2020/05/26 | 15,045 | 15,285 | 14,980 | 15,230 | 491,000 |
2020/05/25 | 15,085 | 15,090 | 14,855 | 14,970 | 347,100 |
2020/05/22 | 14,940 | 14,985 | 14,750 | 14,800 | 476,000 |
2020/05/21 | 14,985 | 15,035 | 14,845 | 14,900 | 470,000 |
2020/05/20 | 14,900 | 15,005 | 14,800 | 14,925 | 657,700 |
2020/05/19 | 14,850 | 14,895 | 14,640 | 14,725 | 735,100 |
2020/05/18 | 14,380 | 14,550 | 14,285 | 14,505 | 764,300 |
2020/05/15 | 14,265 | 14,425 | 14,145 | 14,425 | 958,700 |
2020/05/14 | 14,275 | 14,380 | 14,050 | 14,085 | 811,900 |
2020/05/13 | 13,680 | 14,260 | 13,635 | 14,175 | 941,000 |
2020/05/12 | 13,995 | 14,145 | 13,940 | 14,080 | 482,400 |
2020/05/11 | 14,095 | 14,280 | 14,045 | 14,050 | 609,600 |
2020/05/08 | 14,115 | 14,145 | 13,830 | 14,090 | 1,099,000 |
2020/05/07 | 13,320 | 13,790 | 13,310 | 13,690 | 698,500 |
2020/05/01 | 13,995 | 13,995 | 13,485 | 13,525 | 895,600 |
2020/04/30 | 13,990 | 14,135 | 13,795 | 14,005 | 1,111,300 |
2020/04/28 | 13,485 | 13,540 | 13,400 | 13,535 | 625,900 |
2020/04/27 | 13,200 | 13,495 | 13,180 | 13,455 | 796,700 |
2020/04/24 | 13,215 | 13,240 | 13,080 | 13,195 | 639,000 |
2020/04/23 | 13,455 | 13,500 | 13,235 | 13,295 | 708,100 |
2020/04/22 | 13,000 | 13,270 | 12,825 | 13,270 | 862,700 |
2020/04/21 | 13,110 | 13,230 | 13,015 | 13,095 | 767,200 |
2020/04/20 | 13,510 | 13,580 | 13,220 | 13,290 | 1,009,900 |
2020/04/17 | 13,625 | 13,770 | 13,475 | 13,655 | 1,061,100 |
2020/04/16 | 13,595 | 13,665 | 13,395 | 13,425 | 895,500 |
2020/04/15 | 13,865 | 13,880 | 13,710 | 13,835 | 835,700 |
2020/04/14 | 13,725 | 13,990 | 13,615 | 13,935 | 667,000 |
2020/04/13 | 13,735 | 13,925 | 13,685 | 13,690 | 445,400 |
2020/04/10 | 14,045 | 14,045 | 13,730 | 13,915 | 818,900 |
2020/04/09 | 13,990 | 14,050 | 13,780 | 13,905 | 683,800 |
2020/04/08 | 13,835 | 14,080 | 13,710 | 13,995 | 1,018,800 |
2020/04/07 | 13,600 | 13,815 | 13,385 | 13,720 | 1,110,400 |
2020/04/06 | 13,075 | 13,340 | 12,820 | 13,175 | 1,102,600 |
2020/04/03 | 12,675 | 12,965 | 12,630 | 12,900 | 971,100 |
2020/04/02 | 12,915 | 12,980 | 12,515 | 12,540 | 1,087,900 |
2020/04/01 | 12,870 | 13,255 | 12,660 | 12,770 | 995,600 |
2020/03/31 | 13,155 | 13,330 | 13,100 | 13,170 | 1,632,300 |
2020/03/30 | 13,180 | 13,370 | 12,955 | 13,070 | 1,870,800 |
2020/03/27 | 13,830 | 13,965 | 13,240 | 13,795 | 2,216,600 |
2020/03/26 | 13,780 | 14,025 | 13,410 | 13,530 | 1,419,500 |
2020/03/25 | 13,485 | 14,185 | 13,405 | 14,040 | 1,780,100 |
2020/03/24 | 13,150 | 13,475 | 12,820 | 13,185 | 1,512,300 |
2020/03/23 | 12,680 | 12,820 | 12,215 | 12,550 | 2,116,800 |
2020/03/19 | 13,050 | 13,350 | 12,610 | 13,280 | 2,241,100 |
2020/03/18 | 12,295 | 13,040 | 12,280 | 12,600 | 1,637,500 |
2020/03/17 | 11,570 | 12,595 | 11,310 | 12,090 | 2,643,500 |
2020/03/16 | 12,160 | 12,275 | 11,605 | 11,675 | 1,794,300 |
2020/03/13 | 11,535 | 12,400 | 11,370 | 11,860 | 2,773,500 |
2020/03/12 | 12,585 | 12,940 | 12,360 | 12,535 | 2,201,500 |
2020/03/11 | 13,125 | 13,400 | 12,890 | 12,920 | 1,477,600 |
2020/03/10 | 13,040 | 13,385 | 12,600 | 13,320 | 1,420,000 |
2020/03/09 | 13,400 | 13,585 | 12,995 | 13,150 | 1,488,600 |
2020/03/06 | 14,240 | 14,305 | 13,850 | 13,970 | 1,227,600 |
2020/03/05 | 14,580 | 14,580 | 14,295 | 14,440 | 1,255,300 |
2020/03/04 | 14,320 | 14,470 | 14,260 | 14,290 | 957,200 |
2020/03/03 | 14,700 | 14,880 | 14,320 | 14,320 | 1,230,300 |
2020/03/02 | 14,640 | 14,875 | 14,380 | 14,670 | 1,502,500 |
2020/02/28 | 14,765 | 14,945 | 14,490 | 14,725 | 1,857,500 |
2020/02/27 | 15,250 | 15,405 | 15,100 | 15,175 | 1,230,800 |
2020/02/26 | 15,225 | 15,490 | 15,105 | 15,415 | 1,407,200 |
2020/02/25 | 15,460 | 15,460 | 15,015 | 15,300 | 1,426,200 |
2020/02/21 | 15,575 | 15,650 | 15,415 | 15,455 | 739,700 |
2020/02/20 | 15,595 | 15,720 | 15,285 | 15,445 | 766,900 |
2020/02/19 | 15,595 | 15,695 | 15,395 | 15,590 | 967,300 |
2020/02/18 | 15,200 | 15,355 | 15,155 | 15,290 | 646,900 |
2020/02/17 | 15,195 | 15,300 | 14,990 | 15,220 | 681,200 |
2020/02/14 | 15,535 | 15,550 | 15,105 | 15,120 | 1,093,600 |
2020/02/13 | 15,550 | 15,645 | 15,380 | 15,540 | 1,327,400 |
2020/02/12 | 16,155 | 16,245 | 16,005 | 16,070 | 643,100 |
2020/02/10 | 16,250 | 16,310 | 16,170 | 16,210 | 544,600 |
2020/02/07 | 16,450 | 16,485 | 16,255 | 16,345 | 551,000 |
2020/02/06 | 16,095 | 16,535 | 16,040 | 16,380 | 1,021,200 |
2020/02/05 | 15,760 | 15,880 | 15,610 | 15,780 | 664,600 |
2020/02/04 | 15,695 | 15,700 | 15,500 | 15,615 | 616,900 |
2020/02/03 | 15,390 | 15,645 | 15,295 | 15,595 | 746,800 |
2020/01/31 | 15,525 | 15,815 | 15,475 | 15,635 | 639,500 |
2020/01/30 | 15,730 | 15,790 | 15,330 | 15,420 | 626,500 |
2020/01/29 | 15,645 | 15,720 | 15,510 | 15,695 | 657,600 |
2020/01/28 | 15,530 | 15,530 | 15,385 | 15,435 | 708,500 |
2020/01/27 | 15,720 | 15,940 | 15,700 | 15,780 | 577,500 |
2020/01/24 | 16,200 | 16,210 | 15,930 | 16,030 | 468,500 |
2020/01/23 | 16,330 | 16,340 | 16,035 | 16,070 | 786,600 |
2020/01/22 | 16,040 | 16,310 | 15,990 | 16,300 | 1,000,200 |
2020/01/21 | 15,960 | 16,040 | 15,865 | 15,935 | 745,500 |
2020/01/20 | 15,795 | 15,955 | 15,750 | 15,945 | 634,400 |
2020/01/17 | 15,550 | 15,640 | 15,540 | 15,630 | 654,300 |
2020/01/16 | 15,560 | 15,680 | 15,500 | 15,555 | 633,200 |
2020/01/15 | 15,420 | 15,470 | 15,280 | 15,285 | 618,000 |
2020/01/14 | 15,500 | 15,580 | 15,455 | 15,580 | 761,000 |
2020/01/10 | 15,465 | 15,545 | 15,395 | 15,505 | 720,800 |
2020/01/09 | 15,450 | 15,495 | 15,280 | 15,465 | 709,800 |
2020/01/08 | 15,000 | 15,215 | 14,880 | 15,150 | 990,700 |
2020/01/07 | 15,130 | 15,470 | 15,055 | 15,470 | 694,400 |
2020/01/06 | 15,190 | 15,220 | 14,990 | 15,105 | 785,900 |