6367 ダイキン工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,909	1,909	1,870	1,880	203,000	1,880
2002-12-27	1,899	1,906	1,885	1,906	334,000	1,906
2002-12-26	1,884	1,914	1,884	1,899	448,000	1,899
2002-12-25	1,899	1,911	1,859	1,877	532,000	1,877
2002-12-24	1,899	1,920	1,880	1,900	831,000	1,900
2002-12-20	1,870	1,882	1,855	1,869	963,000	1,869
2002-12-19	1,850	1,870	1,821	1,870	716,000	1,870
2002-12-18	1,901	1,904	1,850	1,869	659,000	1,869
2002-12-17	1,925	1,948	1,901	1,906	598,000	1,906
2002-12-16	1,960	1,965	1,917	1,945	1,067,000	1,945
2002-12-13	1,955	1,964	1,911	1,916	2,787,000	1,916
2002-12-12	1,893	1,901	1,875	1,875	488,000	1,875
2002-12-11	1,928	1,928	1,866	1,877	581,000	1,877
2002-12-10	1,855	1,918	1,852	1,868	590,000	1,868
2002-12-09	1,865	1,910	1,830	1,885	848,000	1,885
2002-12-06	1,907	1,907	1,860	1,875	802,000	1,875
2002-12-05	1,919	1,928	1,900	1,906	772,000	1,906
2002-12-04	1,941	1,955	1,928	1,935	711,000	1,935
2002-12-03	1,949	1,979	1,931	1,940	695,000	1,940
2002-12-02	2,000	2,005	1,916	1,919	1,114,000	1,919
2002-11-29	2,005	2,045	1,999	2,010	767,000	2,010
2002-11-28	1,990	2,015	1,990	2,015	511,000	2,015
2002-11-27	1,989	2,015	1,986	1,988	552,000	1,988
2002-11-26	1,992	1,992	1,949	1,989	782,000	1,989
2002-11-25	1,980	2,020	1,961	1,990	658,000	1,990
2002-11-22	1,950	1,959	1,921	1,950	422,000	1,950
2002-11-21	1,890	1,924	1,887	1,913	534,000	1,913
2002-11-20	1,903	1,920	1,848	1,849	784,000	1,849
2002-11-19	1,890	1,950	1,890	1,933	694,000	1,933
2002-11-18	1,890	1,900	1,860	1,899	619,000	1,899
2002-11-15	1,911	1,928	1,879	1,884	669,000	1,884
2002-11-14	1,906	1,950	1,902	1,910	368,000	1,910
2002-11-13	1,939	1,947	1,910	1,913	429,000	1,913
2002-11-12	1,916	1,969	1,910	1,935	401,000	1,935
2002-11-11	1,955	1,963	1,915	1,946	412,000	1,946
2002-11-08	2,030	2,045	1,970	1,986	745,000	1,986
2002-11-07	2,020	2,045	2,000	2,045	319,000	2,045
2002-11-06	2,030	2,085	2,015	2,060	672,000	2,060
2002-11-05	1,986	2,035	1,970	2,005	633,000	2,005
2002-11-01	1,932	1,937	1,900	1,928	1,051,000	1,928
2002-10-31	2,010	2,010	1,891	1,902	747,000	1,902
2002-10-30	1,909	2,020	1,890	1,976	838,000	1,976
2002-10-29	1,988	1,995	1,932	1,939	751,000	1,939
2002-10-28	2,010	2,010	1,964	1,997	818,000	1,997
2002-10-25	2,015	2,060	2,000	2,035	620,000	2,035
2002-10-24	2,010	2,065	1,995	2,015	442,000	2,015
2002-10-23	2,020	2,080	2,010	2,045	639,000	2,045
2002-10-22	2,105	2,105	2,045	2,045	524,000	2,045
2002-10-21	2,120	2,150	2,090	2,100	413,000	2,100
2002-10-18	2,160	2,195	2,140	2,150	615,000	2,150
2002-10-17	2,075	2,120	2,070	2,110	511,000	2,110
2002-10-16	2,130	2,130	2,045	2,060	787,000	2,060
2002-10-15	2,165	2,165	2,105	2,120	506,000	2,120
2002-10-11	2,080	2,120	2,070	2,085	871,000	2,085
2002-10-10	2,085	2,090	2,010	2,080	596,000	2,080
2002-10-09	2,125	2,140	2,085	2,090	427,000	2,090
2002-10-08	2,170	2,190	2,150	2,155	796,000	2,155
2002-10-07	2,155	2,155	2,060	2,145	943,000	2,145
2002-10-04	2,165	2,210	2,150	2,195	915,000	2,195
2002-10-03	2,140	2,180	2,125	2,130	440,000	2,130
2002-10-02	2,215	2,230	2,135	2,135	533,000	2,135
2002-10-01	2,210	2,235	2,175	2,200	417,000	2,200
2002-09-30	2,230	2,290	2,230	2,290	432,000	2,290
2002-09-27	2,260	2,290	2,240	2,270	480,000	2,270
2002-09-26	2,200	2,250	2,200	2,240	477,000	2,240
2002-09-25	2,255	2,260	2,170	2,185	613,000	2,185
2002-09-24	2,285	2,285	2,195	2,255	515,000	2,255
2002-09-20	2,275	2,300	2,240	2,270	531,000	2,270
2002-09-19	2,245	2,395	2,240	2,270	846,000	2,270
2002-09-18	2,205	2,220	2,160	2,210	807,000	2,210
2002-09-17	2,185	2,230	2,175	2,200	1,017,000	2,200
2002-09-13	2,110	2,115	2,070	2,105	3,070,000	2,105
2002-09-12	2,100	2,145	2,090	2,110	569,000	2,110
2002-09-11	2,085	2,105	2,070	2,095	569,000	2,095
2002-09-10	2,045	2,085	2,025	2,025	715,000	2,025
2002-09-09	2,040	2,055	2,025	2,040	574,000	2,040
2002-09-06	2,000	2,040	1,986	2,040	666,000	2,040
2002-09-05	2,015	2,045	1,975	2,040	694,000	2,040
2002-09-04	2,045	2,070	1,999	2,025	737,000	2,025
2002-09-03	2,085	2,095	1,998	2,015	845,000	2,015
2002-09-02	2,100	2,105	2,075	2,100	326,000	2,100
2002-08-30	2,130	2,130	2,085	2,095	384,000	2,095
2002-08-29	2,075	2,105	2,075	2,105	363,000	2,105
2002-08-28	2,130	2,155	2,090	2,115	636,000	2,115
2002-08-27	2,190	2,230	2,170	2,170	376,000	2,170
2002-08-26	2,135	2,250	2,135	2,210	600,000	2,210
2002-08-23	2,175	2,180	2,135	2,160	438,000	2,160
2002-08-22	2,120	2,150	2,080	2,145	528,000	2,145
2002-08-21	2,095	2,130	2,085	2,115	487,000	2,115
2002-08-20	2,140	2,145	2,065	2,095	572,000	2,095
2002-08-19	2,155	2,155	2,050	2,080	700,000	2,080
2002-08-16	2,170	2,175	2,105	2,155	570,000	2,155
2002-08-15	2,140	2,165	2,120	2,130	528,000	2,130
2002-08-14	2,120	2,150	2,115	2,120	529,000	2,120
2002-08-13	2,115	2,160	2,115	2,135	618,000	2,135
2002-08-12	2,170	2,190	2,125	2,150	911,000	2,150
2002-08-09	2,190	2,230	2,180	2,210	1,105,000	2,210
2002-08-08	2,225	2,265	2,160	2,215	882,000	2,215
2002-08-07	2,250	2,275	2,225	2,265	586,000	2,265
2002-08-06	2,220	2,220	2,180	2,210	546,000	2,210
2002-08-05	2,195	2,280	2,195	2,250	533,000	2,250
2002-08-02	2,230	2,255	2,215	2,235	537,000	2,235
2002-08-01	2,320	2,330	2,240	2,260	739,000	2,260
2002-07-31	2,315	2,340	2,290	2,340	583,000	2,340
2002-07-30	2,270	2,325	2,270	2,315	706,000	2,315
2002-07-29	2,230	2,285	2,225	2,255	1,011,000	2,255
2002-07-26	2,290	2,290	2,220	2,250	1,044,000	2,250
2002-07-25	2,340	2,360	2,325	2,330	1,010,000	2,330
2002-07-24	2,260	2,330	2,250	2,285	1,327,000	2,285
2002-07-23	2,200	2,270	2,185	2,220	448,000	2,220
2002-07-22	2,195	2,290	2,185	2,250	399,000	2,250
2002-07-19	2,305	2,305	2,230	2,230	576,000	2,230
2002-07-18	2,320	2,340	2,290	2,290	572,000	2,290
2002-07-17	2,240	2,320	2,230	2,305	449,000	2,305
2002-07-16	2,220	2,320	2,220	2,240	504,000	2,240
2002-07-15	2,300	2,300	2,260	2,260	530,000	2,260
2002-07-12	2,335	2,360	2,305	2,315	933,000	2,315
2002-07-11	2,340	2,350	2,265	2,290	818,000	2,290
2002-07-10	2,380	2,410	2,355	2,355	1,100,000	2,355
2002-07-09	2,330	2,425	2,325	2,400	1,995,000	2,400
2002-07-08	2,340	2,345	2,270	2,285	774,000	2,285
2002-07-05	2,280	2,320	2,280	2,300	735,000	2,300
2002-07-04	2,325	2,330	2,280	2,285	690,000	2,285
2002-07-03	2,200	2,335	2,200	2,300	925,000	2,300
2002-07-02	2,170	2,235	2,125	2,235	775,000	2,235
2002-07-01	2,170	2,235	2,160	2,200	647,000	2,200
2002-06-28	2,180	2,240	2,160	2,195	1,211,000	2,195
2002-06-27	2,020	2,095	2,020	2,060	790,000	2,060
2002-06-26	2,080	2,080	2,010	2,030	1,253,000	2,030
2002-06-25	2,075	2,125	2,050	2,080	1,038,000	2,080
2002-06-24	2,070	2,115	2,055	2,085	724,000	2,085
2002-06-21	2,205	2,205	2,115	2,125	716,000	2,125
2002-06-20	2,130	2,220	2,100	2,195	677,000	2,195
2002-06-19	2,190	2,240	2,120	2,135	692,000	2,135
2002-06-18	2,195	2,225	2,170	2,210	643,000	2,210
2002-06-17	2,190	2,220	2,150	2,155	533,000	2,155
2002-06-14	2,245	2,245	2,170	2,210	2,533,000	2,210
2002-06-13	2,290	2,295	2,190	2,215	674,000	2,215
2002-06-12	2,335	2,335	2,280	2,290	614,000	2,290
2002-06-11	2,305	2,355	2,290	2,335	798,000	2,335
2002-06-10	2,280	2,335	2,275	2,285	694,000	2,285
2002-06-07	2,275	2,290	2,260	2,280	733,000	2,280
2002-06-06	2,310	2,310	2,270	2,285	860,000	2,285
2002-06-05	2,345	2,360	2,300	2,300	470,000	2,300
2002-06-04	2,400	2,405	2,310	2,350	532,000	2,350
2002-06-03	2,335	2,400	2,335	2,380	675,000	2,380
2002-05-31	2,370	2,415	2,340	2,340	890,000	2,340
2002-05-30	2,435	2,445	2,390	2,390	366,000	2,390
2002-05-29	2,440	2,465	2,435	2,460	184,000	2,460
2002-05-28	2,480	2,480	2,450	2,470	207,000	2,470
2002-05-27	2,475	2,515	2,465	2,495	550,000	2,495
2002-05-24	2,480	2,485	2,435	2,480	704,000	2,480
2002-05-23	2,480	2,485	2,435	2,485	481,000	2,485
2002-05-22	2,465	2,490	2,445	2,490	528,000	2,490
2002-05-21	2,470	2,470	2,420	2,425	500,000	2,425
2002-05-20	2,430	2,475	2,425	2,450	466,000	2,450
2002-05-17	2,490	2,495	2,445	2,460	686,000	2,460
2002-05-16	2,460	2,480	2,415	2,450	651,000	2,450
2002-05-15	2,440	2,495	2,440	2,490	779,000	2,490
2002-05-14	2,385	2,415	2,370	2,400	502,000	2,400
2002-05-13	2,430	2,435	2,370	2,375	443,000	2,375
2002-05-10	2,445	2,460	2,435	2,445	505,000	2,445
2002-05-09	2,445	2,470	2,445	2,455	446,000	2,455
2002-05-08	2,360	2,435	2,360	2,435	466,000	2,435
2002-05-07	2,405	2,420	2,320	2,355	471,000	2,355
2002-05-02	2,390	2,430	2,380	2,425	389,000	2,425
2002-05-01	2,370	2,375	2,350	2,350	342,000	2,350
2002-04-30	2,355	2,355	2,315	2,330	437,000	2,330
2002-04-26	2,395	2,395	2,310	2,315	553,000	2,315
2002-04-25	2,360	2,380	2,330	2,370	541,000	2,370
2002-04-24	2,380	2,405	2,355	2,355	349,000	2,355
2002-04-23	2,385	2,415	2,375	2,395	457,000	2,395
2002-04-22	2,390	2,450	2,390	2,405	348,000	2,405
2002-04-19	2,400	2,420	2,370	2,390	460,000	2,390
2002-04-18	2,410	2,460	2,405	2,440	1,085,000	2,440
2002-04-17	2,350	2,400	2,350	2,360	411,000	2,360
2002-04-16	2,285	2,375	2,275	2,355	891,000	2,355
2002-04-15	2,300	2,320	2,235	2,260	663,000	2,260
2002-04-12	2,265	2,330	2,265	2,275	1,043,000	2,275
2002-04-11	2,345	2,345	2,280	2,285	789,000	2,285
2002-04-10	2,230	2,310	2,220	2,285	959,000	2,285
2002-04-09	2,270	2,295	2,215	2,230	726,000	2,230
2002-04-08	2,290	2,300	2,260	2,275	510,000	2,275
2002-04-05	2,320	2,350	2,285	2,310	814,000	2,310
2002-04-04	2,385	2,440	2,335	2,335	485,000	2,335
2002-04-03	2,240	2,400	2,240	2,375	624,000	2,375
2002-04-02	2,305	2,305	2,240	2,265	575,000	2,265
2002-04-01	2,300	2,305	2,235	2,265	405,000	2,265
2002-03-29	2,400	2,400	2,235	2,270	742,000	2,270
2002-03-28	2,305	2,400	2,295	2,400	422,000	2,400
2002-03-27	2,310	2,360	2,280	2,325	445,000	2,325
2002-03-26	2,335	2,385	2,315	2,350	606,000	2,350
2002-03-25	2,330	2,365	2,285	2,300	611,000	2,300
2002-03-22	2,330	2,390	2,300	2,310	565,000	2,310
2002-03-20	2,370	2,370	2,270	2,290	982,000	2,290
2002-03-19	2,375	2,420	2,355	2,375	805,000	2,375
2002-03-18	2,400	2,415	2,360	2,365	658,000	2,365
2002-03-15	2,370	2,410	2,370	2,395	489,000	2,395
2002-03-14	2,400	2,425	2,360	2,410	495,000	2,410
2002-03-13	2,345	2,400	2,340	2,350	751,000	2,350
2002-03-12	2,475	2,485	2,335	2,355	742,000	2,355
2002-03-11	2,445	2,495	2,415	2,475	815,000	2,475
2002-03-08	2,385	2,415	2,265	2,375	2,628,000	2,375
2002-03-07	2,330	2,385	2,320	2,345	864,000	2,345
2002-03-06	2,345	2,470	2,340	2,365	933,000	2,365
2002-03-05	2,430	2,480	2,315	2,350	1,543,000	2,350
2002-03-04	2,295	2,430	2,285	2,430	816,000	2,430
2002-03-01	2,290	2,300	2,240	2,260	626,000	2,260
2002-02-28	2,245	2,300	2,220	2,250	660,000	2,250
2002-02-27	2,205	2,285	2,195	2,260	1,244,000	2,260
2002-02-26	2,175	2,195	2,115	2,125	938,000	2,125
2002-02-25	2,240	2,255	2,165	2,165	973,000	2,165
2002-02-22	2,210	2,300	2,180	2,265	1,214,000	2,265
2002-02-21	2,110	2,220	2,110	2,210	843,000	2,210
2002-02-20	2,080	2,140	2,070	2,100	662,000	2,100
2002-02-19	2,125	2,125	2,060	2,060	882,000	2,060
2002-02-18	2,125	2,135	2,090	2,125	283,000	2,125
2002-02-15	2,105	2,160	2,070	2,110	724,000	2,110
2002-02-14	2,125	2,175	2,100	2,125	855,000	2,125
2002-02-13	2,070	2,085	2,040	2,065	1,159,000	2,065
2002-02-12	2,090	2,135	2,055	2,060	633,000	2,060
2002-02-08	1,990	2,035	1,986	2,025	1,382,000	2,025
2002-02-07	1,990	2,020	1,979	1,985	950,000	1,985
2002-02-06	1,988	2,025	1,971	1,992	875,000	1,992
2002-02-05	1,995	1,995	1,940	1,958	621,000	1,958
2002-02-04	2,010	2,045	1,987	1,995	584,000	1,995
2002-02-01	2,015	2,020	1,950	2,010	787,000	2,010
2002-01-31	2,015	2,075	2,010	2,030	606,000	2,030
2002-01-30	2,010	2,010	1,985	2,000	882,000	2,000
2002-01-29	2,100	2,100	2,020	2,020	878,000	2,020
2002-01-28	2,130	2,140	2,080	2,100	1,025,000	2,100
2002-01-25	2,105	2,165	2,090	2,135	949,000	2,135
2002-01-24	2,025	2,070	2,010	2,030	468,000	2,030
2002-01-23	2,050	2,080	2,030	2,030	733,000	2,030
2002-01-22	2,130	2,130	2,055	2,055	541,000	2,055
2002-01-21	2,090	2,150	2,075	2,135	490,000	2,135
2002-01-18	2,075	2,125	2,060	2,115	980,000	2,115
2002-01-17	2,080	2,085	2,040	2,040	558,000	2,040
2002-01-16	2,100	2,100	2,070	2,080	505,000	2,080
2002-01-15	2,160	2,170	2,105	2,120	438,000	2,120
2002-01-11	2,170	2,170	2,115	2,120	828,000	2,120
2002-01-10	2,190	2,200	2,115	2,170	987,000	2,170
2002-01-09	2,185	2,215	2,170	2,185	540,000	2,185
2002-01-08	2,175	2,195	2,120	2,195	1,127,000	2,195
2002-01-07	2,140	2,250	2,115	2,240	942,000	2,240
2002-01-04	2,135	2,140	2,100	2,140	389,000	2,140

分割・併合履歴：なし