6367 ダイキン工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2019,65519,86519,57019,725867,30019,725
2022-05-1919,65020,16519,65019,980965,20019,980
2022-05-1820,60020,77520,37020,465559,30020,465
2022-05-1720,82020,89020,38520,570679,70020,570
2022-05-1620,82020,97020,62520,710740,20020,710
2022-05-1320,40020,75020,24520,4751,148,40020,475
2022-05-1220,37021,11020,17520,5801,201,00020,580
2022-05-1119,53020,61019,50520,4051,469,70020,405
2022-05-1019,27519,77518,85019,625820,90019,625
2022-05-0919,32519,50019,12519,125789,70019,125
2022-05-0619,88019,94519,26519,7251,057,70019,725
2022-05-0220,23020,24519,48019,4801,190,20019,480
2022-04-2819,75020,13519,73020,045876,50020,045
2022-04-2719,69519,90519,61019,8901,592,10019,890
2022-04-2620,08520,24019,92020,200781,30020,200
2022-04-2519,76520,09019,41519,845989,20019,845
2022-04-2220,32020,57020,20520,535654,00020,535
2022-04-2120,45520,89020,35020,810633,10020,810
2022-04-2020,55520,55520,23020,245692,60020,245
2022-04-1920,42520,49520,10020,285425,60020,285
2022-04-1820,20020,26520,00520,145382,80020,145
2022-04-1520,20020,54519,99020,480490,60020,480
2022-04-1420,40520,77520,38520,490513,50020,490
2022-04-1319,89020,47019,89020,405852,80020,405
2022-04-1220,12520,16019,62019,620797,40019,620
2022-04-1120,41020,52520,16020,250735,50020,250
2022-04-0820,56020,88020,55020,8401,375,10020,840
2022-04-0720,85020,95520,45020,4901,218,90020,490
2022-04-0621,79021,81021,22521,2651,047,00021,265
2022-04-0522,60022,65022,00522,040770,00022,040
2022-04-0422,50022,57522,26022,500408,10022,500
2022-04-0122,37522,45022,09022,365705,00022,365
2022-03-3122,55022,73522,30022,410874,80022,410
2022-03-3022,89522,91522,32022,425937,30022,425
2022-03-2923,00023,08022,57022,785815,50022,785
2022-03-2822,93522,93522,46522,465534,60022,465
2022-03-2523,41523,42522,88023,050598,80023,050
2022-03-2423,08523,41522,97023,415670,90023,415
2022-03-2323,42023,67023,32023,580744,30023,580
2022-03-2223,10023,37022,88522,960896,90022,960
2022-03-1822,27522,46522,02522,360886,20022,360
2022-03-1721,70022,19021,51022,170906,60022,170
2022-03-1620,70020,87020,42520,760711,00020,760
2022-03-1520,58520,91020,48020,655631,10020,655
2022-03-1420,99521,01520,39520,420531,50020,420
2022-03-1120,63020,91020,54520,6051,040,90020,605
2022-03-1021,06521,18520,83521,0901,199,10021,090
2022-03-0920,25520,48019,95520,3551,121,00020,355
2022-03-0819,38520,27519,32019,9951,336,10019,995
2022-03-0719,53019,77519,14019,6501,185,10019,650
2022-03-0421,11521,11520,36020,680907,10020,680
2022-03-0321,10021,36020,94521,115639,10021,115
2022-03-0221,15521,19020,77520,775723,00020,775
2022-03-0121,96021,96021,53021,585754,00021,585
2022-02-2820,88521,25520,81021,205700,40021,205
2022-02-2520,52520,91520,41020,915740,80020,915
2022-02-2420,92521,04520,22020,355866,70020,355
2022-02-2220,90521,31520,88021,150526,00021,150
2022-02-2121,16021,70021,01021,450402,90021,450
2022-02-1821,36021,79521,21521,745669,70021,745
2022-02-1722,06522,24521,72021,765602,30021,765
2022-02-1621,98022,11521,80521,960514,90021,960
2022-02-1521,65021,69021,37021,505519,40021,505
2022-02-1421,90021,97021,44521,530742,50021,530
2022-02-1022,84022,84522,38022,450772,30022,450
2022-02-0922,52022,71022,27022,575863,70022,575
2022-02-0822,72023,25522,36522,4801,013,70022,480
2022-02-0722,59022,66022,14522,385863,00022,385
2022-02-0422,38022,87521,99022,745975,40022,745
2022-02-0323,11523,49522,49522,7001,026,20022,700
2022-02-0223,94024,15523,56023,605779,70023,605
2022-02-0123,90024,32523,82523,885507,40023,885
2022-01-3123,37023,95023,07523,825722,00023,825
2022-01-2823,10523,99022,97523,915874,50023,915
2022-01-2724,11024,35022,99523,0751,091,70023,075
2022-01-2624,10024,42523,85024,100483,40024,100
2022-01-2524,55024,67024,01024,295703,50024,295
2022-01-2424,46524,85524,31524,830495,90024,830
2022-01-2124,32024,86524,10024,765615,00024,765
2022-01-2024,19025,02024,16524,810806,90024,810
2022-01-1924,93025,04524,31524,420737,80024,420
2022-01-1825,31025,51025,17525,220453,80025,220
2022-01-1725,47525,57025,26025,450376,10025,450
2022-01-1425,65525,90024,93025,300979,10025,300
2022-01-1326,00526,31526,00026,020603,70026,020
2022-01-1226,03026,56526,03026,505696,10026,505
2022-01-1126,00026,06525,60025,755629,90025,755
2022-01-0726,49026,49025,73525,805668,70025,805
2022-01-0626,58526,71026,03526,100671,70026,100
2022-01-0526,40526,70026,35526,670590,20026,670
2022-01-0426,20526,40025,92026,310499,90026,310

分割・併合履歴 : なし