[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 
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
2016-03-148194.008245.008120.008181.0010577008661102600
2016-03-117906.008101.007829.008063.00255020020243009900
2016-03-108031.008146.008017.008056.0011409009211502000
2016-03-097875.007960.007725.007929.00127580010020559200
2016-03-088138.008169.007882.008025.00143680011502597100
2016-03-078160.008202.008059.008178.00131090010699782800
2016-03-048049.008237.008030.008158.00133530010845484300
2016-03-037952.008124.007929.008121.00178910014433810100
2016-03-027780.007989.007735.007944.00277440021904459200
2016-03-017556.007604.007363.007561.00133600010032562700
2016-02-297741.007817.007575.007575.00139520010703468400
2016-02-267754.007790.007654.007657.0012212009414733600
2016-02-257496.007746.007427.007696.00143600010988201000
2016-02-247600.007601.007417.007505.00165950012441995000
2016-02-237909.007945.007659.007703.0012846009992712500
2016-02-227621.007892.007601.007809.0012290009593873900
2016-02-197660.007724.007520.007682.0012506009543902300
2016-02-187798.007860.007728.007750.00164610012826533000
2016-02-177681.007789.007437.007588.00172980013128968700
2016-02-167542.007799.007540.007688.00212450016397141600
2016-02-157232.007585.007116.007504.00290210021359838700
2016-02-127000.007021.006820.006897.00333330023151745400
2016-02-107498.007664.007180.007344.00307950022812121400
2016-02-097430.007486.007186.007254.00211910015474435200
2016-02-087569.007769.007481.007708.00156360011941291900
2016-02-057456.007621.007375.007614.00172160012935525100
2016-02-047574.007689.007529.007588.00192100014619018900
2016-02-037780.007859.007600.007654.00226000017347072000
2016-02-028101.008132.008016.008078.00132740010708406200
2016-02-018328.008343.008181.008196.00180330014867241700
2016-01-297795.008020.007587.008010.00280750021986781800
2016-01-287660.007755.007560.007694.00131980010142781300
2016-01-277555.007692.007483.007670.00193830014774361900
2016-01-267600.007631.007362.007407.00294390021944086200
2016-01-257700.007792.007567.007736.00216940016645245900
2016-01-227550.007734.007469.007709.00243910018576974300
2016-01-217414.007620.007203.007212.00197430014635480800
2016-01-207890.007927.007359.007385.00300540022554877300
2016-01-197743.007920.007720.007911.0010868008544808000
2016-01-187589.007801.007562.007754.009221007107218400
2016-01-157980.008027.007780.007824.00143290011317616800
2016-01-147806.007851.007620.007765.00178890013832120600
2016-01-137998.008107.007973.008106.00143240011531012000
2016-01-127893.008026.007798.007804.00195570015445053400
2016-01-087719.008141.007705.007948.00298240023580652300
2016-01-078240.008265.007875.007877.00285430022879608200
2016-01-068506.008564.008314.008342.00171800014402170100
2016-01-058600.008712.008535.008558.00130050011178043700
2016-01-048775.008893.008551.008605.00151820013144686200
2015-12-308940.008978.008885.008901.007794006956975900
2015-12-298722.008903.008688.008891.008865007840205000
2015-12-288730.008864.008715.008774.007091006226685600
2015-12-258715.008737.008578.008664.006032005224118700
2015-12-248680.008776.008603.008628.008784007642143600
2015-12-228517.008643.008451.008617.009876008485271000
2015-12-218441.008561.008336.008515.00144900012271155300
2015-12-188800.008944.008516.008548.00208770018112364500
2015-12-178800.008872.008742.008787.00220880019456578900
2015-12-168269.008492.008269.008484.00167650014109915200
2015-12-158260.008334.008119.008119.00218230017891659900
2015-12-148428.008439.008230.008361.00237020019804755100
2015-12-118500.008820.008500.008728.00311830026865457100
2015-12-108654.008731.008611.008650.00151350013103627100
2015-12-098620.008763.008510.008741.00201440017486800600
2015-12-088818.008867.008681.008698.0010202008913018000
2015-12-078817.008862.008771.008788.009088008000375200
2015-12-048777.008878.008695.008740.00138570012153814400
2015-12-038855.008962.008803.008927.00124130011049654100

   ※ 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