6367 ダイキン工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0825,94026,41025,94026,3651,022,80026,365
2021-12-0725,84026,01525,32525,8601,207,80025,860
2021-12-0625,50025,69025,23025,500966,10025,500
2021-12-0324,93025,31024,82025,3101,193,90025,310
2021-12-0224,25024,75524,16524,4301,232,30024,430
2021-12-0123,54524,31523,38024,1851,360,80024,185
2021-11-3023,90023,95023,10023,1501,254,50023,150
2021-11-2923,65524,02523,50023,645813,80023,645
2021-11-2624,17024,21023,75023,975742,20023,975
2021-11-2524,49524,52024,24524,435521,70024,435
2021-11-2424,74525,03024,31024,400728,50024,400
2021-11-2224,96025,20524,76025,205559,40025,205
2021-11-1925,00025,15024,84524,965583,00024,965
2021-11-1825,06025,38524,80525,210601,60025,210
2021-11-1725,70525,70524,96524,995731,60024,995
2021-11-1625,40025,64525,24025,520480,00025,520
2021-11-1525,64025,74025,43525,550452,10025,550
2021-11-1225,31525,67525,27025,420669,20025,420
2021-11-1125,25025,54025,13525,385517,50025,385
2021-11-1025,30525,42025,03525,150414,00025,150
2021-11-0925,79025,88525,22025,235536,10025,235
2021-11-0825,57525,72025,40525,550717,30025,550
2021-11-0525,25025,38524,49025,2801,427,20025,280
2021-11-0426,12026,14025,89525,965760,50025,965
2021-11-0225,67025,89525,39525,520677,20025,520
2021-11-0125,89026,03025,54025,965946,20025,965
2021-10-2924,71524,99024,41524,890881,00024,890
2021-10-2824,70525,04024,56024,5601,088,00024,560
2021-10-2725,41025,72525,34525,705456,90025,705
2021-10-2625,41025,65525,41025,595493,40025,595
2021-10-2525,31525,42525,00525,275546,40025,275
2021-10-2225,20025,77025,16025,580535,80025,580
2021-10-2125,60025,95025,37025,415493,00025,415
2021-10-2026,02526,15025,63025,730572,30025,730
2021-10-1925,54025,96025,44525,905612,20025,905
2021-10-1825,47025,59024,98025,545713,80025,545
2021-10-1525,06525,58024,91025,570982,10025,570
2021-10-1424,48524,82524,36524,740702,40024,740
2021-10-1324,25024,55024,12524,355512,80024,355
2021-10-1224,80024,83524,21024,395686,70024,395
2021-10-1123,88024,52023,70024,470634,20024,470
2021-10-0824,20024,37023,95523,9601,079,50023,960
2021-10-0723,79524,03023,32023,575948,70023,575
2021-10-0623,30023,76522,75523,1901,523,70023,190
2021-10-0522,64022,92022,21022,6801,137,70022,680
2021-10-0424,21524,24523,16523,445985,90023,445
2021-10-0123,85024,03523,37023,4751,254,40023,475
2021-09-3024,56524,76024,27524,4601,342,60024,460
2021-09-2924,98025,01524,24024,3601,256,10024,360
2021-09-2825,04025,48024,83025,4151,214,30025,415
2021-09-2725,80025,92025,11025,2451,409,50025,245
2021-09-2426,30526,65026,10526,1451,247,10026,145
2021-09-2226,56026,58525,77025,8951,497,20025,895
2021-09-2126,50027,14526,40026,6801,408,60026,680
2021-09-1728,41528,41527,90528,0001,551,70028,000
2021-09-1628,88028,95028,32028,340976,10028,340
2021-09-1528,97029,19028,88029,055698,60029,055
2021-09-1429,10029,38529,05029,150686,40029,150
2021-09-1328,91529,14528,84529,145619,80029,145
2021-09-1028,48029,28028,46029,1551,327,90029,155
2021-09-0929,05029,11528,90028,980836,70028,980
2021-09-0829,09529,51028,88529,360876,60029,360
2021-09-0729,25029,59529,10029,445694,30029,445
2021-09-0629,10029,22028,84029,085799,10029,085
2021-09-0327,51528,59027,48028,435781,90028,435
2021-09-0227,45027,80027,45027,790547,00027,790
2021-09-0127,42027,73527,38527,585647,60027,585
2021-08-3127,00027,57526,89027,405898,90027,405
2021-08-3026,71526,99526,65026,995492,20026,995
2021-08-2726,50026,63526,27026,515553,30026,515
2021-08-2626,62026,78526,54026,745369,30026,745
2021-08-2526,87526,92026,50526,645451,70026,645
2021-08-2426,60026,88026,60026,710548,20026,710
2021-08-2325,65026,53525,60526,450716,80026,450
2021-08-2025,40025,69025,38025,540740,20025,540
2021-08-1925,69525,86525,60025,735711,50025,735
2021-08-1825,73025,91525,45025,805555,00025,805
2021-08-1726,23026,35525,84525,845592,80025,845
2021-08-1626,13526,13525,71525,925639,10025,925
2021-08-1326,10026,13025,91026,000636,60026,000
2021-08-1226,09026,20025,87025,990640,40025,990
2021-08-1125,55526,08525,55025,900886,20025,900
2021-08-1024,52524,97524,51024,960744,80024,960
2021-08-0624,93525,19524,67024,890645,40024,890
2021-08-0524,63525,17024,55025,170806,90025,170
2021-08-0424,14024,84524,13524,6701,472,60024,670
2021-08-0323,11023,29023,07023,205422,70023,205
2021-08-0222,98023,22022,88023,205549,40023,205
2021-07-3022,89522,94022,61522,665552,70022,665
2021-07-2922,83522,98522,77522,900394,80022,900
2021-07-2822,73522,93522,59022,725481,50022,725
2021-07-2722,96023,06022,84522,970677,00022,970
2021-07-2622,83022,92022,53522,645764,30022,645
2021-07-2122,43022,53022,04522,115527,80022,115
2021-07-2021,91022,22521,91021,930724,50021,930
2021-07-1922,06022,26521,96022,205737,80022,205
2021-07-1622,20022,29021,94522,075672,20022,075
2021-07-1522,26022,30022,05022,090508,00022,090
2021-07-1421,91022,32521,85522,260604,60022,260
2021-07-1322,05022,26522,03022,170591,80022,170
2021-07-1221,95522,02521,66522,025923,00022,025
2021-07-0921,85021,85020,93021,3001,648,10021,300
2021-07-0822,23022,44521,90521,9501,696,70021,950
2021-07-0720,81021,21520,77021,175678,30021,175
2021-07-0621,20021,54021,13521,275679,30021,275
2021-07-0520,94020,97020,74020,740330,10020,740
2021-07-0220,98021,06020,89520,970458,40020,970
2021-07-0120,80020,94520,75520,920524,40020,920
2021-06-3020,97021,09520,69020,690614,50020,690
2021-06-2920,71021,03520,58021,030673,60021,030
2021-06-2820,99521,04020,75020,775474,80020,775
2021-06-2521,18521,19020,97021,005492,00021,005
2021-06-2420,90020,98020,74020,750290,20020,750
2021-06-2321,29021,34521,00021,000610,10021,000
2021-06-2221,21021,34021,04521,2301,186,80021,230
2021-06-2120,66520,73520,20020,5051,154,40020,505
2021-06-1820,90020,96020,73020,805933,00020,805
2021-06-1720,91020,91520,47020,700741,90020,700
2021-06-1620,46020,94520,45520,910913,60020,910
2021-06-1520,30020,53020,29520,455636,90020,455
2021-06-1420,21520,35520,08520,250550,60020,250
2021-06-1120,68020,74520,02520,1601,075,00020,160
2021-06-1020,02020,29019,96520,245915,20020,245
2021-06-0920,11020,45019,90519,9051,252,30019,905
2021-06-0820,50020,71020,15020,5201,367,30020,520
2021-06-0721,43021,54021,14021,180422,50021,180
2021-06-0421,10021,30520,87021,250735,30021,250
2021-06-0321,10021,62521,05521,505514,90021,505
2021-06-0221,44521,49021,19021,300702,10021,300
2021-06-0121,76521,87521,46021,700341,70021,700
2021-05-3121,85521,97021,54021,605542,20021,605
2021-05-2821,74522,20021,70022,085808,60022,085
2021-05-2721,32521,41521,16521,335925,70021,335
2021-05-2620,90021,37520,90021,355573,60021,355
2021-05-2521,11021,17520,89021,160558,70021,160
2021-05-2420,81021,32020,81021,190406,90021,190
2021-05-2120,88021,05520,77020,800485,30020,800
2021-05-2020,89520,92520,63020,830767,80020,830
2021-05-1921,18521,24020,60520,7201,105,60020,720
2021-05-1821,30521,66521,11021,510900,30021,510
2021-05-1721,35021,47020,76520,970484,50020,970
2021-05-1421,45021,46020,99021,305910,00021,305
2021-05-1320,93521,30020,61020,925791,00020,925
2021-05-1221,95022,14520,72020,9351,080,10020,935
2021-05-1123,03523,18021,96522,020779,80022,020
2021-05-1022,55523,21522,53523,115731,80023,115
2021-05-0722,65522,67522,40522,590584,80022,590
2021-05-0622,34522,58522,15522,500910,70022,500
2021-04-3022,95022,95521,85021,9301,126,60021,930
2021-04-2822,29522,81522,18522,770855,00022,770
2021-04-2722,16522,34522,08022,145816,40022,145
2021-04-2621,90022,18521,79022,110508,20022,110
2021-04-2321,98022,02521,71021,945420,50021,945
2021-04-2221,95522,21521,85522,150519,50022,150
2021-04-2121,93521,96021,50521,630750,30021,630
2021-04-2022,65522,67021,95522,010883,70022,010
2021-04-1922,76523,08522,68022,995482,00022,995
2021-04-1622,84522,86022,56022,665519,30022,665
2021-04-1522,60022,76522,45022,555323,10022,555
2021-04-1422,70022,79022,60022,695427,90022,695
2021-04-1322,82023,03022,73522,805435,00022,805
2021-04-1222,99523,06522,73022,735395,20022,735
2021-04-0922,86023,26522,67522,775828,70022,775
2021-04-0822,56022,80022,38522,610572,00022,610
2021-04-0722,77022,90022,22022,505557,00022,505
2021-04-0622,76522,86522,44522,560512,80022,560
2021-04-0522,91523,13022,63022,705484,50022,705
2021-04-0222,75022,96522,73022,945485,70022,945
2021-04-0122,45022,68522,37522,500576,70022,500
2021-03-3122,38022,60022,19522,320782,70022,320
2021-03-3022,50022,51522,18522,335574,10022,335
2021-03-2922,12022,45021,97022,440934,00022,440
2021-03-2621,77021,98021,67521,830683,40021,830
2021-03-2521,43021,80021,35021,755761,90021,755
2021-03-2421,34021,53521,01021,020809,40021,020
2021-03-2321,98022,19021,57521,580959,60021,580
2021-03-2222,73022,90522,05522,220950,70022,220
2021-03-1922,97023,52022,81023,1501,179,90023,150
2021-03-1823,00023,56022,98023,285960,60023,285
2021-03-1722,78023,11522,76522,980780,60022,980
2021-03-1622,74522,93022,56022,780630,00022,780
2021-03-1522,71022,84022,44022,500778,00022,500
2021-03-1222,45522,97522,32522,9751,733,60022,975
2021-03-1121,99522,14021,69522,045698,50022,045
2021-03-1022,00022,22021,80521,930841,60021,930
2021-03-0921,48021,88021,30021,855905,80021,855
2021-03-0821,99021,99521,20021,395843,20021,395
2021-03-0521,47021,81521,22521,8151,032,60021,815
2021-03-0420,99521,35020,93021,150818,00021,150
2021-03-0321,39521,66021,20521,360795,90021,360
2021-03-0221,68021,73020,85521,275894,50021,275
2021-03-0121,21521,58521,08521,405864,90021,405
2021-02-2621,17021,19020,63520,7201,093,60020,720
2021-02-2521,48521,97021,41021,730993,20021,730
2021-02-2421,60021,66521,11021,2301,579,30021,230
2021-02-2222,60022,73022,10022,1001,172,90022,100
2021-02-1923,10023,19522,90522,935530,50022,935
2021-02-1823,23523,39022,96023,255700,90023,255
2021-02-1723,70023,70023,03523,250675,30023,250
2021-02-1623,43023,93023,30523,660737,50023,660
2021-02-1523,11023,43023,05023,405502,50023,405
2021-02-1223,46023,46022,81023,040873,30023,040
2021-02-1023,28523,73523,02023,1951,178,50023,195
2021-02-0923,06023,24522,62022,785936,40022,785
2021-02-0822,88023,55522,69523,3701,026,20023,370
2021-02-0522,55522,68022,31522,390649,10022,390
2021-02-0422,65022,68022,21522,290563,70022,290
2021-02-0322,80022,96522,65022,770668,50022,770
2021-02-0222,21022,83522,21022,815559,20022,815
2021-02-0122,05522,38022,01022,255639,30022,255
2021-01-2922,69022,76522,05022,105685,50022,105
2021-01-2822,93522,93522,56022,675886,00022,675
2021-01-2722,89523,20022,77523,180641,20023,180
2021-01-2623,03023,15522,62522,635735,40022,635
2021-01-2522,95023,34522,91023,330605,70023,330
2021-01-2222,87523,17522,87023,135422,30023,135
2021-01-2122,79523,12022,54023,105658,20023,105
2021-01-2023,29523,31522,74022,810653,40022,810
2021-01-1923,23023,41523,10523,285686,20023,285
2021-01-1823,06523,09522,90523,015437,30023,015
2021-01-1523,60023,77523,17523,225708,80023,225
2021-01-1423,72524,10023,57523,795651,70023,795
2021-01-1323,85523,89523,49023,700734,40023,700
2021-01-1223,92024,06023,46023,950841,40023,950
2021-01-0822,97023,42022,61023,4201,407,00023,420
2021-01-0722,25022,68022,24022,560985,10022,560
2021-01-0622,56522,60022,27022,335568,70022,335
2021-01-0522,93522,98022,65522,690590,70022,690
2021-01-0422,87023,05522,50523,010445,00023,010

分割・併合履歴 : なし