[6367 東証1部] ダイキン工業 日足 時系列データ

[6367 東証1部] ダイキン工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1113165.0013370.0013135.0013360.007110009445967500
2017-12-0813095.0013185.0012995.0013110.00167950021993531500
2017-12-0712895.0013065.0012875.0013040.0090140011725420500
2017-12-0613070.0013095.0012755.0012780.00114220014675757000
2017-12-0513010.0013070.0012905.0012995.006432008361465500
2017-12-0413050.0013105.0012965.0012980.006127007974167500
2017-12-0113030.0013110.0012910.0013065.0079920010416330000
2017-11-3012880.0013000.0012835.0012920.00152890019762263500
2017-11-2912965.0013190.0012910.0013165.00102560013429833500
2017-11-2812920.0013260.0012895.0013145.00118970015597490000
2017-11-2712985.0012985.0012780.0012830.005917007611021000
2017-11-2412815.0012960.0012815.0012940.006878008871560500
2017-11-2212870.0012955.0012815.0012820.0079630010241912000
2017-11-2112790.0012840.0012710.0012710.00103470013209214500
2017-11-2012845.0012915.0012740.0012760.006701008575874500
2017-11-1712925.0013060.0012795.0012855.0099450012832858000
2017-11-1612600.0012905.0012565.0012875.0099770012748430000
2017-11-1512735.0012815.0012595.0012640.00128890016351312000
2017-11-1412830.0013000.0012800.0012830.0091580011809651500
2017-11-1313010.0013070.0012810.0012845.007184009296717500
2017-11-1012865.0013145.0012830.0013085.00145620018935726500
2017-11-0913270.0013475.0012905.0013090.00202560026803707500
2017-11-0813225.0013260.0013085.0013190.00122060016092210000
2017-11-0712945.0013270.0012910.0013230.00137180018021717000
2017-11-0612850.0013010.0012730.0013000.00128720016639088500
2017-11-0212740.0012770.0012655.0012760.00108540013824416500
2017-11-0112460.0012640.0012440.0012620.0080730010142202000
2017-10-3112505.0012535.0012445.0012470.0085840010708590500
2017-10-3012565.0012570.0012445.0012475.00105230013139357500
2017-10-2712650.0012650.0012455.0012595.0094040011822035500
2017-10-2612495.0012600.0012470.0012525.0093540011719052000
2017-10-2512415.0012655.0012385.0012525.00153430019222080500
2017-10-2412150.0012275.0012110.0012275.007138008734978500
2017-10-2312100.0012180.0012040.0012170.0096490011718536500
2017-10-2011980.0012000.0011905.0011955.0092090011007771500
2017-10-1912050.0012130.0011990.0012020.007003008437179500
2017-10-1812100.0012180.0012020.0012050.00114960013883996500
2017-10-1711985.0012125.0011975.0012030.0090810010930901000
2017-10-1611900.0011985.0011865.0011950.007618009103311500
2017-10-1311820.0011875.0011720.0011840.00128420015177483500
2017-10-1211820.0011840.0011730.0011835.007245008557539500
2017-10-1111700.0011810.0011670.0011805.005682006685324000
2017-10-1011560.0011845.0011560.0011820.00104160012243020500
2017-10-0611650.0011655.0011540.0011560.007759008977884500
2017-10-0511680.0011685.0011565.0011605.005157005985654500
2017-10-0411550.0011700.0011530.0011680.008491009896310500
2017-10-0311455.0011545.0011440.0011535.007990009193055500
2017-10-0211460.0011510.0011415.0011455.006144007039947500
2017-09-2911425.0011450.0011310.0011395.00129440014751603000
2017-09-2811495.0011495.0011355.0011465.00121330013894465500
2017-09-2711245.0011255.0011155.0011185.005977006695174000
2017-09-2611405.0011405.0011275.0011280.008844009998737000
2017-09-2511425.0011490.0011375.0011450.007358008421559500
2017-09-2211480.0011485.0011245.0011320.0098840011211538000
2017-09-2111400.0011470.0011365.0011415.0092190010526777500
2017-09-2011305.0011310.0011195.0011275.008375009436837000
2017-09-1911320.0011335.0011210.0011315.00115290013018972500
2017-09-1510820.0011150.0010805.0011150.00160180017728286500
2017-09-1410900.0010920.0010820.0010820.005902006407535000
2017-09-1310820.0010910.0010785.0010890.007135007745523500
2017-09-1210780.0010780.0010620.0010655.009185009795376000
2017-09-1110650.0010710.0010555.0010675.00111460011867376500
2017-09-0810785.0010860.0010610.0010685.00191050020536416000
2017-09-0710910.0011045.0010885.0010945.007538008261289500
2017-09-0610745.0010840.0010725.0010825.009040009744928500
2017-09-0510945.0010960.0010835.0010840.006212006755638000
2017-09-0410945.0010975.0010855.0010915.006558007152966000
2017-09-0111070.0011070.0010895.0010950.005416005939662000
2017-08-3111000.0011080.0010990.0010995.008284009129638500
2017-08-3010920.0011020.0010870.0010955.006993007664711000
2017-08-2910805.0010840.0010730.0010835.008006008649697000
2017-08-2810940.0010940.0010835.0010845.006219006758574000
2017-08-2510945.0010965.0010880.0010900.004940005386867000
2017-08-2410855.0010970.0010855.0010880.005836006364420500
2017-08-2311045.0011050.0010880.0010895.006877007511366000
2017-08-2210920.0010945.0010830.0010855.008430009170937500
2017-08-2111080.0011090.0010955.0011010.005896006498344500
2017-08-1811130.0011230.0011080.0011100.0098470010973159000
2017-08-1711270.0011290.0011210.0011240.004776005373259500
2017-08-1611300.0011360.0011255.0011295.005963006745305500
2017-08-1511235.0011380.0011195.0011335.007562008562450000
2017-08-1411195.0011245.0011125.0011145.00104220011653775000
2017-08-1011435.0011445.0011130.0011205.00124670014024551500
2017-08-0911665.0011720.0011290.0011325.00151410017285317500
2017-08-0811795.0011860.0011675.0011740.006701007877752500
2017-08-0711605.0011780.0011575.0011755.005853006863076000
2017-08-0411630.0011640.0011495.0011540.0093060010756561000
2017-08-0311725.0011785.0011690.0011710.005392006319814000
2017-08-0211675.0011755.0011665.0011725.005942006958465500
2017-08-0111660.0011795.0011660.0011685.006098007138298000
2017-07-3111700.0011785.0011665.0011700.007937009298888500
2017-07-2811880.0011910.0011760.0011770.006239007367721000
2017-07-2711865.0011965.0011850.0011935.006445007683656500
2017-07-2612025.0012135.0011850.0011890.0085470010229437500
2017-07-2511905.0011980.0011860.0011950.007534008995221000
2017-07-2411885.0011905.0011760.0011870.007639009047803000
2017-07-2111680.0011860.0011680.0011825.006561007746069500
2017-07-2011715.0011795.0011645.0011775.007750009094805000
2017-07-1911785.0011785.0011720.0011750.004989005864095000
2017-07-1811810.0011860.0011750.0011805.006616007812505000
2017-07-1411815.0011865.0011765.0011820.007062008346041500
2017-07-1311770.0011835.0011745.0011750.004560005370100500
2017-07-1211710.0011820.0011710.0011755.005130006036185000
2017-07-1111720.0011775.0011695.0011765.006894008097811500
2017-07-1011775.0011785.0011665.0011735.006956008160763500
2017-07-0711435.0011735.0011405.0011725.00100650011739929500
2017-07-0611760.0011760.0011550.0011575.008150009465528000
2017-07-0511665.0011765.0011595.0011750.006195007239978000
2017-07-0411675.0011730.0011545.0011600.006870007994279500
2017-07-0311540.0011630.0011530.0011585.007363008529931500
2017-06-3011605.0011650.0011400.0011470.00107070012308439500
2017-06-2911700.0011765.0011650.0011665.006914008087757000
2017-06-2811535.0011640.0011500.0011620.0099900011581721500
2017-06-2711550.0011555.0011450.0011500.008166009383883500
2017-06-2611460.0011560.0011450.0011470.006323007263993000
2017-06-2311345.0011530.0011345.0011520.00104770012014143000
2017-06-2211295.0011385.0011290.0011300.006561007431444000
2017-06-2111355.0011375.0011270.0011295.006618007487371000
2017-06-2011355.0011450.0011355.0011410.0089930010262734000
2017-06-1911200.0011280.0011195.0011270.006395007194207500
2017-06-1611080.0011235.0011075.0011205.00134050014989990000
2017-06-1510950.0011080.0010910.0010975.005601006150198000
2017-06-1411060.0011080.0011000.0011005.005821006422333500
2017-06-1311040.0011055.0010960.0011020.006680007359940500
2017-06-1211035.0011110.0010985.0011060.007147007897237500
2017-06-0910995.0011170.0010945.0011090.00164390018159463500
2017-06-0810960.0010980.0010870.0010925.009125009961403000
2017-06-0710930.0010965.0010860.0010910.007561008242243000
2017-06-0610980.0011010.0010915.0010925.007829008576117500
2017-06-0511030.0011125.0010995.0011040.007589008390670000
2017-06-0211050.0011150.0011005.0011105.00111460012369889500
2017-06-0110850.0010995.0010820.0010970.008786009609604000
2017-05-3110860.0010905.0010785.0010855.00191300020749308000
2017-05-3010900.0010960.0010855.0010935.004757005192036000
2017-05-2910900.0010955.0010785.0010915.005753006264239000
2017-05-2611005.0011040.0010925.0010925.006824007486371500
2017-05-2511140.0011140.0010990.0010990.00103350011413519000
2017-05-2411020.0011165.0010995.0011150.00116440012932194500
2017-05-2310900.0011005.0010825.0010860.008271009006657500
2017-05-2210785.0010835.0010745.0010835.007733008357467000
2017-05-1910720.0010790.0010690.0010760.0098500010584766000
2017-05-1810715.0010770.0010650.0010720.00106510011408541000
2017-05-1710930.0011010.0010890.0010915.009057009908521000
2017-05-1611000.0011080.0010940.0010975.0098640010844902000
2017-05-1510885.0010950.0010770.0010925.007546008226912500
2017-05-1211055.0011070.0010840.0010960.00154250016926554500
2017-05-1110740.0011085.0010740.0011055.00124070013601157000
2017-05-1011245.0011255.0011125.0011135.0098150010974532000
2017-05-0911225.0011270.0011195.0011200.00127390014306764500
2017-05-0810925.0011285.0010910.0011225.00189030021103441000
2017-05-0210780.0010815.0010730.0010745.0094820010205154000
2017-05-0110785.0010875.0010765.0010800.007423008032154000
2017-04-2810900.0010930.0010790.0010825.007922008589932000
2017-04-2710800.0010940.0010775.0010900.0098720010736586000
2017-04-2610740.0010840.0010725.0010800.00116110012535253500
2017-04-2510790.0010845.0010770.0010790.0099930010795787500
2017-04-2410910.0010925.0010750.0010785.008988009707730000
2017-04-2110660.0010720.0010530.0010700.00129550013805197500
2017-04-2010440.0010535.0010440.0010480.008501008924686500
2017-04-1910405.0010550.0010405.0010470.008364008766561500
2017-04-1810550.0010630.0010470.0010485.006735007085186000
2017-04-1710425.0010465.0010385.0010435.004483004677204000
2017-04-1410705.0010710.0010425.0010460.00119830012662850500
2017-04-1310530.0010605.0010475.0010590.008194008637717500
2017-04-1210590.0010665.0010560.0010610.00101010010717504500
2017-04-1110765.0010775.0010600.0010655.008853009439391000
2017-04-1010845.0010850.0010765.0010800.006493007016574000
2017-04-0710785.0010835.0010640.0010765.00114980012365533500
2017-04-0610950.0011000.0010680.0010745.00125650013543750500
2017-04-0511115.0011135.0011015.0011075.005895006526344500
2017-04-0411115.0011150.0010940.0011025.0099510010981465000
2017-04-0311195.0011235.0011115.0011160.00109780012267183500
2017-03-3111385.0011410.0011180.0011185.0089420010071804000
2017-03-3011465.0011500.0011255.0011280.007668008705430000
2017-03-2911350.0011460.0011265.0011460.00102370011682384500
2017-03-2811200.0011325.0011150.0011315.00109650012361679500
2017-03-2710940.0011145.0010920.0011110.00134370014892725000
2017-03-2410910.0011010.0010900.0010975.00104070011414434500
2017-03-2310970.0010990.0010865.0010935.006492007095239000
2017-03-2210900.0010990.0010865.0010955.0093750010257450000
2017-03-2111130.0011140.0010985.0011095.007142007917360500
2017-03-1711120.0011250.0011065.0011215.00108380012121061500
2017-03-1611040.0011125.0010980.0011120.006400007089969500
2017-03-1511030.0011075.0011015.0011060.004252004698424000
2017-03-1411110.0011110.0011050.0011060.004732005239311000
2017-03-1311100.0011120.0011015.0011105.005747006372646000
2017-03-1011135.0011135.0011020.0011070.00157470017476370000
2017-03-0911000.0011020.0010880.0010930.006848007483821000
2017-03-0810935.0010990.0010890.0010935.006828007464998000
2017-03-0710810.0010940.0010800.0010915.007367008029647500
2017-03-0610870.0010875.0010810.0010860.005270005715795500
2017-03-0310935.0010970.0010845.0010935.007950008676541500
2017-03-0211045.0011055.0010950.0010960.00103910011421079500
2017-03-0110715.0010880.0010670.0010850.00117290012672226500
2017-02-2810685.0010780.0010650.0010665.00102300010945923000
2017-02-2710675.0010700.0010570.0010590.007128007571491000
2017-02-2410750.0010865.0010685.0010770.005049005437090500
2017-02-2310860.0010865.0010740.0010800.005661006109655500
2017-02-2210995.0010995.0010815.0010860.007116007742158000
2017-02-2110700.0010810.0010670.0010780.007653008238959500
2017-02-2010630.0010760.0010570.0010720.008312008889209500
2017-02-1710840.0010880.0010680.0010690.00126380013571761000
2017-02-1610950.0011035.0010835.0010960.007202007876791000
2017-02-1510890.0011030.0010860.0011000.0099940010973859500
2017-02-1411040.0011080.0010785.0010785.00183400020005517500
2017-02-1311340.0011355.0011220.0011260.007444008401420000
2017-02-1011440.0011440.0011230.0011325.00122260013850582000
2017-02-0911535.0011535.0011120.0011160.0097760010987882500
2017-02-0811245.0011265.0011140.0011240.006038006771460000
2017-02-0711055.0011310.0011010.0011245.008872009925965500
2017-02-0611165.0011185.0011035.0011125.005686006316248000
2017-02-0311145.0011210.0011020.0011060.00105550011710143500
2017-02-0211385.0011415.0011125.0011165.0089700010074604000
2017-02-0111170.0011350.0011170.0011340.006416007247390500
2017-01-3111370.0011390.0011210.0011225.00102110011506623500
2017-01-3011500.0011540.0011420.0011460.006521007478087500
2017-01-2711475.0011485.0011405.0011450.0099620011406675500
2017-01-2611490.0011500.0011380.0011450.00109260012506431500
2017-01-2511420.0011455.0011265.0011320.006828007738298500
2017-01-2411195.0011275.0011165.0011180.007597008515286000
2017-01-2311250.0011335.0011200.0011240.0099870011248390500
2017-01-2011250.0011380.0011210.0011340.008293009377239000
2017-01-1911245.0011290.0011120.0011195.008047009012211000
2017-01-1811090.0011215.0010965.0011155.00110920012308897500
2017-01-1711130.0011200.0011055.0011055.008235009141386000
2017-01-1611235.0011360.0011220.0011235.008666009769856500
2017-01-1311315.0011350.0011235.0011280.00111890012634541500
2017-01-1211205.0011235.0011090.0011195.008655009682979000
2017-01-1111215.0011250.0011070.0011110.007530008374886500
2017-01-1011070.0011300.0011040.0011200.00105900011851967500
2017-01-0611055.0011115.0011035.0011110.007052007811060000
2017-01-0511165.0011170.0011035.0011065.008849009808906000
2017-01-0411000.0011155.0010950.0011155.00122710013580361000
2016-12-3010750.0010805.0010655.0010735.007199007724891000
2016-12-2910815.0010865.0010750.0010825.007847008483440000
2016-12-2810840.0010900.0010745.0010890.005686006171456500
2016-12-2710745.0010900.0010725.0010875.007455008086731000
2016-12-2610675.0010790.0010675.0010745.005896006324961500
2016-12-2210705.0010790.0010670.0010695.007034007534577500
2016-12-2110900.0010900.0010735.0010790.008075008735434000
2016-12-2010785.0010880.0010755.0010870.0097320010527754500
2016-12-1910695.0010790.0010615.0010700.008821009431377000
2016-12-1610865.0010865.0010750.0010790.00113910012297064000
2016-12-1510810.0010865.0010725.0010795.008988009707049500
2016-12-1410845.0010910.0010750.0010790.009149009885997000
2016-12-1310845.0010845.0010640.0010830.00113730012231292000
2016-12-1210625.0010840.0010570.0010840.00151560016317018000
2016-12-0910505.0010515.0010385.0010475.00216500022694180500
2016-12-0810400.0010480.0010340.0010475.00144360015045424500
2016-12-0710500.0010590.0010340.0010405.00107510011207617500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter