6367 ダイキン工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,295	2,300	2,200	2,200	84,000	2,200
2000-12-28	2,260	2,295	2,230	2,285	280,000	2,285
2000-12-27	2,320	2,320	2,170	2,180	480,000	2,180
2000-12-26	2,265	2,330	2,265	2,300	212,000	2,300
2000-12-25	2,195	2,285	2,185	2,270	582,000	2,270
2000-12-22	2,375	2,375	2,170	2,235	644,000	2,235
2000-12-21	2,355	2,370	2,280	2,360	459,000	2,360
2000-12-20	2,300	2,340	2,265	2,315	471,000	2,315
2000-12-19	2,410	2,410	2,350	2,355	402,000	2,355
2000-12-18	2,400	2,445	2,360	2,420	560,000	2,420
2000-12-15	2,570	2,590	2,465	2,480	383,000	2,480
2000-12-14	2,510	2,575	2,490	2,530	353,000	2,530
2000-12-13	2,590	2,600	2,480	2,550	496,000	2,550
2000-12-12	2,600	2,675	2,585	2,650	834,000	2,650
2000-12-11	2,430	2,570	2,430	2,530	405,000	2,530
2000-12-08	2,470	2,510	2,435	2,470	915,000	2,470
2000-12-07	2,420	2,460	2,350	2,350	417,000	2,350
2000-12-06	2,480	2,480	2,460	2,460	499,000	2,460
2000-12-05	2,460	2,460	2,425	2,425	412,000	2,425
2000-12-04	2,430	2,515	2,430	2,460	614,000	2,460
2000-12-01	2,380	2,425	2,370	2,390	596,000	2,390
2000-11-30	2,390	2,425	2,350	2,400	523,000	2,400
2000-11-29	2,280	2,390	2,260	2,390	507,000	2,390
2000-11-28	2,340	2,355	2,310	2,325	229,000	2,325
2000-11-27	2,300	2,320	2,285	2,295	402,000	2,295
2000-11-24	2,400	2,420	2,360	2,380	1,016,000	2,380
2000-11-22	2,250	2,380	2,250	2,310	734,000	2,310
2000-11-21	2,220	2,235	2,190	2,235	419,000	2,235
2000-11-20	2,200	2,240	2,195	2,195	288,000	2,195
2000-11-17	2,220	2,255	2,195	2,200	325,000	2,200
2000-11-16	2,145	2,180	2,135	2,180	236,000	2,180
2000-11-15	2,180	2,205	2,150	2,175	465,000	2,175
2000-11-14	2,205	2,225	2,150	2,170	257,000	2,170
2000-11-13	2,120	2,245	2,120	2,230	190,000	2,230
2000-11-10	2,170	2,215	2,165	2,200	222,000	2,200
2000-11-09	2,090	2,240	2,090	2,190	229,000	2,190
2000-11-08	2,170	2,200	2,140	2,170	186,000	2,170
2000-11-07	2,235	2,235	2,170	2,170	134,000	2,170
2000-11-06	2,150	2,220	2,130	2,195	236,000	2,195
2000-11-02	2,130	2,180	2,125	2,150	135,000	2,150
2000-11-01	2,190	2,220	2,085	2,140	293,000	2,140
2000-10-31	2,100	2,160	2,075	2,110	355,000	2,110
2000-10-30	2,150	2,170	2,060	2,070	355,000	2,070
2000-10-27	2,210	2,260	2,190	2,190	245,000	2,190
2000-10-26	2,250	2,340	2,210	2,245	438,000	2,245
2000-10-25	2,300	2,300	2,260	2,270	359,000	2,270
2000-10-24	2,300	2,310	2,255	2,310	261,000	2,310
2000-10-23	2,330	2,390	2,305	2,355	341,000	2,355
2000-10-20	2,370	2,390	2,290	2,290	616,000	2,290
2000-10-19	2,165	2,395	2,150	2,330	1,022,000	2,330
2000-10-18	2,135	2,195	2,080	2,085	712,000	2,085
2000-10-17	2,200	2,335	2,170	2,335	600,000	2,335
2000-10-16	2,285	2,290	2,180	2,190	531,000	2,190
2000-10-13	2,130	2,220	2,105	2,220	269,000	2,220
2000-10-12	2,205	2,250	2,200	2,210	333,000	2,210
2000-10-11	2,275	2,285	2,235	2,245	224,000	2,245
2000-10-10	2,225	2,300	2,190	2,290	463,000	2,290
2000-10-06	2,285	2,350	2,285	2,340	362,000	2,340
2000-10-05	2,200	2,290	2,180	2,290	257,000	2,290
2000-10-04	2,200	2,280	2,150	2,275	460,000	2,275
2000-10-03	2,195	2,195	2,145	2,190	444,000	2,190
2000-10-02	2,065	2,165	2,060	2,165	449,000	2,165
2000-09-29	2,040	2,125	2,015	2,085	385,000	2,085
2000-09-28	2,000	2,055	2,000	2,000	439,000	2,000
2000-09-27	1,970	2,030	1,970	2,025	299,000	2,025
2000-09-26	1,982	2,015	1,978	2,000	222,000	2,000
2000-09-25	1,992	2,015	1,981	1,981	482,000	1,981
2000-09-22	2,030	2,030	1,901	1,934	546,000	1,934
2000-09-21	2,075	2,090	2,010	2,015	405,000	2,015
2000-09-20	2,040	2,095	2,040	2,095	415,000	2,095
2000-09-19	1,953	2,040	1,953	2,040	450,000	2,040
2000-09-18	2,050	2,050	2,000	2,020	390,000	2,020
2000-09-14	2,110	2,115	2,055	2,070	372,000	2,070
2000-09-13	2,100	2,110	2,080	2,100	283,000	2,100
2000-09-12	2,160	2,160	2,110	2,110	343,000	2,110
2000-09-11	2,145	2,150	2,100	2,120	231,000	2,120
2000-09-08	2,180	2,190	2,150	2,170	340,000	2,170
2000-09-07	2,120	2,175	2,095	2,170	965,000	2,170
2000-09-06	2,090	2,145	2,090	2,110	592,000	2,110
2000-09-05	2,125	2,125	2,080	2,085	609,000	2,085
2000-09-04	2,135	2,140	2,120	2,130	272,000	2,130
2000-09-01	2,150	2,170	2,120	2,120	482,000	2,120
2000-08-31	2,210	2,210	2,095	2,145	531,000	2,145
2000-08-30	2,170	2,250	2,150	2,220	744,000	2,220
2000-08-29	2,135	2,155	2,120	2,130	928,000	2,130
2000-08-28	2,095	2,135	2,060	2,135	520,000	2,135
2000-08-25	2,080	2,120	2,035	2,085	844,000	2,085
2000-08-24	2,095	2,095	2,055	2,070	346,000	2,070
2000-08-23	2,105	2,105	2,030	2,060	606,000	2,060
2000-08-22	2,150	2,150	2,095	2,110	429,000	2,110
2000-08-21	2,120	2,160	2,095	2,140	339,000	2,140
2000-08-18	2,150	2,155	2,085	2,120	557,000	2,120
2000-08-17	2,250	2,250	2,180	2,180	467,000	2,180
2000-08-16	2,270	2,300	2,265	2,300	246,000	2,300
2000-08-15	2,310	2,320	2,290	2,300	400,000	2,300
2000-08-14	2,350	2,360	2,285	2,300	372,000	2,300
2000-08-11	2,355	2,390	2,310	2,390	1,001,000	2,390
2000-08-10	2,460	2,520	2,445	2,475	607,000	2,475
2000-08-09	2,380	2,465	2,380	2,460	396,000	2,460
2000-08-08	2,530	2,560	2,495	2,495	503,000	2,495
2000-08-07	2,370	2,530	2,370	2,530	541,000	2,530
2000-08-04	2,400	2,410	2,370	2,370	634,000	2,370
2000-08-03	2,325	2,420	2,320	2,400	316,000	2,400
2000-08-02	2,300	2,340	2,265	2,340	712,000	2,340
2000-08-01	2,330	2,430	2,330	2,340	371,000	2,340
2000-07-31	2,260	2,400	2,260	2,295	275,000	2,295
2000-07-28	2,385	2,385	2,290	2,325	405,000	2,325
2000-07-27	2,385	2,385	2,270	2,345	217,000	2,345
2000-07-26	2,400	2,400	2,355	2,385	262,000	2,385
2000-07-25	2,315	2,440	2,315	2,440	545,000	2,440
2000-07-24	2,330	2,400	2,330	2,395	235,000	2,395
2000-07-21	2,400	2,430	2,355	2,360	233,000	2,360
2000-07-19	2,400	2,420	2,360	2,405	286,000	2,405
2000-07-18	2,500	2,500	2,345	2,415	272,000	2,415
2000-07-17	2,500	2,520	2,475	2,490	311,000	2,490
2000-07-14	2,460	2,510	2,460	2,500	280,000	2,500
2000-07-13	2,565	2,565	2,470	2,490	468,000	2,490
2000-07-12	2,585	2,600	2,525	2,565	775,000	2,565
2000-07-11	2,700	2,715	2,590	2,625	481,000	2,625
2000-07-10	2,580	2,750	2,580	2,715	889,000	2,715
2000-07-07	2,590	2,600	2,485	2,540	571,000	2,540
2000-07-06	2,540	2,550	2,485	2,540	366,000	2,540
2000-07-05	2,500	2,590	2,500	2,510	513,000	2,510
2000-07-04	2,530	2,530	2,480	2,480	236,000	2,480
2000-07-03	2,500	2,540	2,485	2,530	575,000	2,530
2000-06-30	2,410	2,480	2,350	2,465	609,000	2,465
2000-06-29	2,450	2,450	2,350	2,375	405,000	2,375
2000-06-28	2,390	2,410	2,380	2,400	403,000	2,400
2000-06-27	2,380	2,390	2,340	2,375	333,000	2,375
2000-06-26	2,330	2,340	2,295	2,300	260,000	2,300
2000-06-23	2,250	2,490	2,250	2,310	991,000	2,310
2000-06-22	2,360	2,360	2,240	2,290	701,000	2,290
2000-06-21	2,390	2,390	2,340	2,360	612,000	2,360
2000-06-20	2,400	2,400	2,350	2,370	421,000	2,370
2000-06-19	2,400	2,400	2,355	2,375	283,000	2,375
2000-06-16	2,400	2,400	2,365	2,385	395,000	2,385
2000-06-15	2,400	2,405	2,380	2,400	845,000	2,400
2000-06-14	2,480	2,480	2,380	2,400	749,000	2,400
2000-06-13	2,450	2,700	2,420	2,600	1,334,000	2,600
2000-06-12	2,345	2,355	2,335	2,340	176,000	2,340
2000-06-09	2,285	2,390	2,250	2,385	599,000	2,385
2000-06-08	2,200	2,300	2,190	2,245	630,000	2,245
2000-06-07	2,220	2,255	2,215	2,230	533,000	2,230
2000-06-06	2,220	2,300	2,210	2,300	586,000	2,300
2000-06-05	2,305	2,305	2,190	2,200	380,000	2,200
2000-06-02	2,330	2,400	2,310	2,335	598,000	2,335
2000-06-01	2,145	2,320	2,145	2,320	1,038,000	2,320
2000-05-31	2,170	2,180	2,140	2,145	338,000	2,145
2000-05-30	2,125	2,190	2,125	2,170	357,000	2,170
2000-05-29	2,165	2,205	2,145	2,165	671,000	2,165
2000-05-26	2,045	2,205	2,030	2,165	1,690,000	2,165
2000-05-25	1,970	2,030	1,970	2,025	485,000	2,025
2000-05-24	1,994	2,010	1,953	1,965	506,000	1,965
2000-05-23	2,030	2,040	2,000	2,015	275,000	2,015
2000-05-22	1,980	2,030	1,970	2,030	366,000	2,030
2000-05-19	2,000	2,025	1,980	2,000	560,000	2,000
2000-05-18	2,080	2,110	2,050	2,110	322,000	2,110
2000-05-17	2,080	2,080	2,040	2,075	338,000	2,075
2000-05-16	2,035	2,035	1,965	2,020	249,000	2,020
2000-05-15	1,980	1,997	1,893	1,976	459,000	1,976
2000-05-12	2,000	2,075	1,994	2,000	663,000	2,000
2000-05-11	1,900	1,900	1,869	1,880	877,000	1,880
2000-05-10	1,999	2,015	1,961	1,978	527,000	1,978
2000-05-09	2,075	2,075	2,000	2,000	393,000	2,000
2000-05-08	2,085	2,100	2,070	2,085	434,000	2,085
2000-05-02	2,085	2,140	2,085	2,125	264,000	2,125
2000-05-01	2,100	2,145	2,090	2,125	478,000	2,125
2000-04-28	2,000	2,095	2,000	2,055	876,000	2,055
2000-04-27	2,100	2,110	2,080	2,080	456,000	2,080
2000-04-26	2,140	2,170	1,980	2,095	637,000	2,095
2000-04-25	1,955	2,115	1,955	2,110	459,000	2,110
2000-04-24	2,080	2,080	1,940	2,065	421,000	2,065
2000-04-21	2,000	2,145	1,999	2,100	890,000	2,100
2000-04-20	2,050	2,060	2,000	2,000	531,000	2,000
2000-04-19	2,000	2,060	2,000	2,050	1,257,000	2,050
2000-04-18	1,893	2,050	1,893	2,040	935,000	2,040
2000-04-17	1,803	2,010	1,750	1,880	891,000	1,880
2000-04-14	1,950	1,980	1,920	1,940	608,000	1,940
2000-04-13	1,950	1,950	1,910	1,950	463,000	1,950
2000-04-12	1,989	1,990	1,950	1,960	302,000	1,960
2000-04-11	1,959	1,990	1,930	1,935	709,000	1,935
2000-04-10	1,890	1,929	1,888	1,929	275,000	1,929
2000-04-07	1,860	1,877	1,800	1,860	477,000	1,860
2000-04-06	1,838	1,870	1,832	1,838	451,000	1,838
2000-04-05	1,930	1,940	1,881	1,896	436,000	1,896
2000-04-04	1,900	1,910	1,890	1,910	555,000	1,910
2000-04-03	1,840	1,860	1,840	1,859	450,000	1,859
2000-03-31	1,890	1,924	1,878	1,900	378,000	1,900
2000-03-30	1,828	1,910	1,828	1,870	700,000	1,870
2000-03-29	1,850	1,850	1,816	1,848	617,000	1,848
2000-03-28	1,835	1,851	1,806	1,840	405,000	1,840
2000-03-27	1,750	1,830	1,750	1,829	559,000	1,829
2000-03-24	1,740	1,740	1,690	1,720	390,000	1,720
2000-03-23	1,616	1,745	1,610	1,733	760,000	1,733
2000-03-22	1,640	1,657	1,570	1,570	415,000	1,570
2000-03-21	1,619	1,619	1,608	1,616	255,000	1,616
2000-03-17	1,650	1,650	1,610	1,619	446,000	1,619
2000-03-16	1,580	1,650	1,560	1,650	493,000	1,650
2000-03-15	1,580	1,590	1,540	1,580	473,000	1,580
2000-03-14	1,575	1,608	1,575	1,580	574,000	1,580
2000-03-13	1,620	1,630	1,594	1,595	557,000	1,595
2000-03-10	1,550	1,625	1,550	1,620	791,000	1,620
2000-03-09	1,596	1,596	1,569	1,569	457,000	1,569
2000-03-08	1,650	1,650	1,595	1,596	571,000	1,596
2000-03-07	1,671	1,700	1,644	1,650	535,000	1,650
2000-03-06	1,700	1,720	1,660	1,671	668,000	1,671
2000-03-03	1,649	1,670	1,628	1,660	529,000	1,660
2000-03-02	1,700	1,702	1,590	1,650	441,000	1,650
2000-03-01	1,690	1,719	1,676	1,701	554,000	1,701
2000-02-29	1,618	1,680	1,582	1,643	583,000	1,643
2000-02-28	1,628	1,630	1,600	1,628	356,000	1,628
2000-02-25	1,600	1,680	1,569	1,670	553,000	1,670
2000-02-24	1,539	1,587	1,539	1,582	277,000	1,582
2000-02-23	1,510	1,525	1,491	1,525	460,000	1,525
2000-02-22	1,502	1,540	1,499	1,505	388,000	1,505
2000-02-21	1,477	1,530	1,477	1,482	351,000	1,482
2000-02-18	1,550	1,550	1,500	1,537	196,000	1,537
2000-02-17	1,480	1,543	1,471	1,539	1,096,000	1,539
2000-02-16	1,475	1,475	1,453	1,469	406,000	1,469
2000-02-15	1,526	1,526	1,459	1,500	763,000	1,500
2000-02-14	1,541	1,567	1,521	1,526	1,418,000	1,526
2000-02-10	1,481	1,505	1,481	1,491	450,000	1,491
2000-02-09	1,490	1,494	1,481	1,481	309,000	1,481
2000-02-08	1,500	1,501	1,490	1,490	377,000	1,490
2000-02-07	1,500	1,532	1,490	1,491	324,000	1,491
2000-02-04	1,520	1,520	1,480	1,487	126,000	1,487
2000-02-03	1,475	1,515	1,475	1,505	309,000	1,505
2000-02-02	1,565	1,565	1,521	1,525	336,000	1,525
2000-02-01	1,550	1,570	1,549	1,561	295,000	1,561
2000-01-31	1,570	1,581	1,549	1,570	574,000	1,570
2000-01-28	1,600	1,616	1,590	1,600	549,000	1,600
2000-01-27	1,600	1,610	1,580	1,605	502,000	1,605
2000-01-26	1,570	1,621	1,570	1,596	855,000	1,596
2000-01-25	1,584	1,610	1,560	1,560	576,000	1,560
2000-01-24	1,500	1,595	1,497	1,583	780,000	1,583
2000-01-21	1,490	1,495	1,475	1,480	810,000	1,480
2000-01-20	1,576	1,578	1,450	1,450	1,299,000	1,450
2000-01-19	1,500	1,530	1,498	1,516	1,240,000	1,516
2000-01-18	1,402	1,450	1,400	1,441	554,000	1,441
2000-01-17	1,410	1,424	1,382	1,382	578,000	1,382
2000-01-14	1,380	1,410	1,375	1,410	505,000	1,410
2000-01-13	1,389	1,389	1,370	1,375	500,000	1,375
2000-01-12	1,350	1,390	1,350	1,370	483,000	1,370
2000-01-11	1,300	1,370	1,270	1,311	1,131,000	1,311
2000-01-07	1,283	1,339	1,283	1,310	522,000	1,310
2000-01-06	1,346	1,348	1,304	1,311	1,024,000	1,311
2000-01-05	1,367	1,396	1,353	1,366	362,000	1,366
2000-01-04	1,420	1,430	1,412	1,417	129,000	1,417

分割・併合履歴：なし