[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 
2017-03-2210900.0010990.0010865.0010955.0093750010257450000
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
2016-12-0610650.0010685.0010535.0010540.0099420010517366000
2016-12-0510540.0010650.0010510.0010580.008451008932881500
2016-12-0210730.0010790.0010570.0010620.0094870010101631500
2016-12-0110930.0010935.0010680.0010700.00144020015558510500
2016-11-3010625.0010715.0010580.0010715.00132870014175252500
2016-11-2910570.0010615.0010505.0010580.00111980011830602500
2016-11-2810670.0010690.0010525.0010675.008358008883653000
2016-11-2510695.0010715.0010620.0010705.0094120010054277500
2016-11-2410700.0010725.0010605.0010645.0098480010501844500
2016-11-2210500.0010550.0010410.0010545.007463007845835500
2016-11-2110580.0010590.0010435.0010490.0095950010066764500
2016-11-1810525.0010580.0010480.0010485.00103950010936342500
2016-11-1710410.0010505.0010400.0010460.007826008190020500
2016-11-1610455.0010480.0010360.0010470.009059009470147000
2016-11-1510320.0010340.0010160.0010315.00103290010617692000
2016-11-1410160.0010320.0010120.0010295.00107970011083805000
2016-11-1110585.0010585.0010210.0010225.00179380018609267000
2016-11-1010555.0010555.0010280.0010420.00181620018907517000
2016-11-0910395.0010415.009585.009627.00213800021129357300
2016-11-089940.0010145.009932.0010130.006478006534827000
2016-11-0710080.0010150.009982.0010055.007728007762868000
2016-11-049852.009936.009818.009929.008465008367424500
2016-11-0210085.0010140.009926.009951.008669008664713700
2016-11-0110120.0010200.009999.0010175.007367007465271600
2016-10-3110075.0010120.0010025.0010080.008894008958443000
2016-10-289970.0010045.009964.0010015.00200500020074591900
2016-10-279878.009977.009874.009895.008503008435031600
2016-10-269849.009911.009804.009879.007301007207735600
2016-10-259854.009914.009837.009875.007322007231843900
2016-10-249782.009859.009716.009836.009312009141676900
2016-10-219809.009848.009735.009758.007577007411735100
2016-10-209733.009823.009698.009820.008989008800072000
2016-10-199648.009733.009585.009701.009130008841435900
2016-10-189569.009662.009504.009661.00105620010131254400
2016-10-179583.009614.009533.009597.007465007155823800
2016-10-149584.009652.009502.009566.00146080013986333800
2016-10-139712.009730.009531.009539.00137960013240261800
2016-10-129803.009833.009710.009718.0010076009833331900
2016-10-119784.009975.009740.009909.00140400013877183200
2016-10-079619.009709.009592.009699.008466008192565800
2016-10-069760.009785.009609.009613.009642009340322500
2016-10-059610.009684.009556.009671.008823008505632700
2016-10-049598.009600.009517.009580.008585008211982500
2016-10-039445.009536.009367.009534.00118910011286339200
2016-09-309385.009428.009302.009351.009842009219818100
2016-09-299380.009472.009351.009434.006228005869631200
2016-09-289306.009401.009246.009291.009137008491467200
2016-09-279309.009485.009201.009479.00107870010122745800
2016-09-269569.009575.009351.009366.008452007958644100
2016-09-239664.009668.009556.009575.00105550010129278800
2016-09-219350.009606.009344.009583.00141460013437506400
2016-09-209210.009412.009183.009368.009764009122855600
2016-09-169234.009256.009181.009216.006505005995536100
2016-09-159228.009284.009157.009193.007190006614143400
2016-09-149245.009327.009219.009265.005690005280842400
2016-09-139349.009373.009223.009279.006626006155004800
2016-09-129364.009419.009250.009297.007718007189952400
2016-09-099493.009543.009436.009494.00137380013044830000
2016-09-089560.009629.009366.009426.00105720010002585000
2016-09-079461.009600.009460.009583.009882009438316700
2016-09-069499.009620.009481.009600.006553006285639900
2016-09-059664.009683.009510.009523.005974005726865000
2016-09-029681.009685.009554.009597.007506007201986700
2016-09-019560.009670.009472.009645.00119320011450848100
2016-08-319400.009600.009362.009589.00139530013303517200
2016-08-309293.009379.009273.009308.007557007045812200
2016-08-299218.009359.009200.009296.009816009134204300
2016-08-269020.009066.008836.009000.00167180014987634300
2016-08-259116.009163.009089.009094.00133990012210995900
2016-08-249114.009218.009104.009218.008016007355927600
2016-08-239344.009370.009178.009193.009544008815270700
2016-08-229310.009378.009291.009352.009276008667586200
2016-08-199209.009244.009152.009224.008551007873113200
2016-08-189200.009341.009164.009223.00122870011352500500
2016-08-179150.009268.009125.009226.008905008198977300
2016-08-169319.009328.009155.009155.0010510009682219200
2016-08-159220.009333.009211.009284.008010007436748000
2016-08-129203.009293.009090.009270.00129440011957127800
2016-08-109180.009215.009064.009164.00180460016539709300
2016-08-098680.008819.008627.008791.006952006082131100
2016-08-088569.008685.008492.008682.009335008052249500
2016-08-058445.008532.008316.008350.00137720011552159900
2016-08-048532.008598.008425.008537.0011162009512661100
2016-08-038543.008619.008529.008554.00117150010042127100
2016-08-028850.008933.008780.008781.007232006391027100
2016-08-018863.009057.008828.009002.007350006588950100
2016-07-298880.009128.008782.009012.00130460011687672400
2016-07-289069.009114.008949.008959.009762008787859600
2016-07-279166.009250.009095.009175.0010467009593538000
2016-07-269103.009159.009003.009090.008080007340517200
2016-07-259311.009354.009199.009199.006343005868152500
2016-07-229228.009315.009211.009254.008783008124485900
2016-07-219448.009456.009337.009365.007801007329836500
2016-07-209230.009369.009213.009347.00109370010182490200
2016-07-199223.009297.009176.009278.00135820012550615600
2016-07-158998.009128.008908.009067.00180070016281526300
2016-07-148787.008893.008767.008870.008413007437380700
2016-07-138989.009016.008800.008828.00137290012223490700
2016-07-128797.008800.008611.008689.00123750010787633200
2016-07-118303.008580.008269.008507.0011778009972431300
2016-07-088145.008165.008028.008029.00133850010820073900
2016-07-078120.008198.008080.008098.007739006289554600
2016-07-068230.008277.008076.008195.00130570010659794200
2016-07-058400.008514.008373.008440.007397006239010600
2016-07-048397.008508.008366.008486.005710004829019900
2016-07-018563.008615.008425.008442.0010072008548605100
2016-06-308500.008620.008473.008514.00169800014514880800
2016-06-298262.008388.008107.008353.00175830014556914100
2016-06-288014.008179.007945.008112.0012255009912376700
2016-06-278136.008209.008023.008134.00156760012707798200
2016-06-249052.009083.008031.008135.00198790016690689000
2016-06-238860.008929.008804.008922.006914006147844700
2016-06-228739.008817.008681.008769.0010656009337671900
2016-06-218696.008764.008616.008739.00116740010171433700
2016-06-208518.008681.008516.008630.00162370014002848000
2016-06-178366.008467.008310.008368.00150100012592957900
2016-06-168487.008515.008227.008256.00149180012421009000
2016-06-158476.008609.008401.008548.00145880012428411600
2016-06-148666.008719.008547.008626.0011030009501769000
2016-06-138760.008785.008646.008646.009529008278153100
2016-06-109046.009049.008911.008963.00174700015753811500
2016-06-098998.009125.008968.009023.009154008260683900
2016-06-088911.008989.008851.008989.006875006145756800
2016-06-078910.008979.008871.008898.008637007703155900
2016-06-068752.008925.008748.008891.008677007690555600
2016-06-038990.009063.008952.008971.0010336009304167200
2016-06-029189.009202.008981.008997.00127910011575692300
2016-06-019360.009437.009275.009311.00113360010597856700
2016-05-319382.009500.009308.009496.0010382009810002700
2016-05-309360.009398.009325.009395.005732005368392100
2016-05-279234.009356.009210.009309.006809006336641200
2016-05-269350.009379.009206.009236.006625006156853600
2016-05-259309.009338.009270.009284.006466006010751800
2016-05-249158.009201.009085.009159.008315007618146600
2016-05-239192.009209.009015.009174.006379005823350600
2016-05-209189.009234.009072.009213.005866005386931400
2016-05-199284.009293.009152.009208.005349004924249800
2016-05-189300.009328.009140.009170.009321008591184900
2016-05-179326.009345.009202.009300.007828007269184200
2016-05-169003.009297.009000.009220.008104007464643400
2016-05-139350.009380.009041.009085.00172920015888524500
2016-05-128967.009229.008946.009224.00140380012808938700
2016-05-118874.009097.008860.009018.00136010012262151500
2016-05-108665.008844.008637.008822.00140450012311534100
2016-05-098716.008789.008618.008622.0011291009776680200
2016-05-068743.008755.008613.008677.00121370010524272800
2016-05-028568.008760.008525.008758.00159170013803936900
2016-04-289229.009378.008873.008884.00179600016297331900
2016-04-279191.009209.009093.009158.00109880010060383400
2016-04-269140.009170.009035.009163.0010546009614460200
2016-04-259140.009172.009034.009131.00111550010176206500
2016-04-228951.009141.008913.009141.00131110011847833600
2016-04-219003.009054.008923.009050.00134330012097321900
2016-04-208928.008979.008831.008839.0011067009825187000
2016-04-198825.008883.008786.008846.00129340011434715800
2016-04-188517.008674.008509.008568.0011256009659011100
2016-04-158751.008877.008715.008825.00145050012797323200
2016-04-148638.008828.008613.008800.00175300015338641100
2016-04-138364.008505.008349.008476.00133950011318834700
2016-04-128148.008313.008090.008265.009205007606677300
2016-04-118074.008157.007915.008139.0010389008368717800
2016-04-087920.008280.007865.008159.00194610015667118000
2016-04-078057.008154.007982.008015.008562006890264900
2016-04-068022.008110.007965.008025.009876007929898800
2016-04-058095.008155.008001.008026.00143460011567818800
2016-04-048056.008153.008030.008080.0010915008815304500
2016-04-018412.008414.008064.008094.00143930011745179700
2016-03-318555.008567.008406.008412.0010922009255247300
2016-03-308486.008569.008456.008467.008686007383661100
2016-03-298353.008507.008312.008456.0010988009249301100
2016-03-288424.008484.008377.008484.0010816009123687700
2016-03-258313.008424.008279.008401.008777007361611200
2016-03-248311.008362.008229.008267.008530007072710500
2016-03-238377.008408.008311.008333.007264006065256500
2016-03-228302.008398.008240.008365.0010716008926611600
2016-03-188188.008273.008141.008220.00124580010206451300
2016-03-178270.008447.008196.008301.00189830015848531600
2016-03-168101.008230.008078.008193.0010847008880224800
2016-03-158230.008245.008094.008163.0011918009741586500

   ※ 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。 

s7db.com Twitter Blog