6367 ダイキン工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,480	2,480	2,460	2,475	206,000	2,475
2003-12-29	2,450	2,480	2,450	2,460	359,000	2,460
2003-12-26	2,445	2,470	2,440	2,470	321,000	2,470
2003-12-25	2,455	2,470	2,445	2,460	250,000	2,460
2003-12-24	2,465	2,465	2,425	2,450	644,000	2,450
2003-12-22	2,415	2,470	2,390	2,470	561,000	2,470
2003-12-19	2,395	2,425	2,380	2,410	510,000	2,410
2003-12-18	2,370	2,390	2,330	2,375	321,000	2,375
2003-12-17	2,410	2,410	2,295	2,340	712,000	2,340
2003-12-16	2,400	2,405	2,365	2,405	376,000	2,405
2003-12-15	2,380	2,435	2,375	2,435	897,000	2,435
2003-12-12	2,320	2,345	2,285	2,300	1,844,000	2,300
2003-12-11	2,320	2,325	2,295	2,325	440,000	2,325
2003-12-10	2,255	2,280	2,250	2,255	392,000	2,255
2003-12-09	2,285	2,310	2,270	2,275	470,000	2,275
2003-12-08	2,295	2,320	2,260	2,260	433,000	2,260
2003-12-05	2,340	2,340	2,295	2,320	302,000	2,320
2003-12-04	2,295	2,325	2,285	2,310	532,000	2,310
2003-12-03	2,305	2,350	2,285	2,295	431,000	2,295
2003-12-02	2,365	2,395	2,335	2,345	842,000	2,345
2003-12-01	2,260	2,340	2,215	2,335	1,059,000	2,335
2003-11-28	2,275	2,275	2,250	2,260	597,000	2,260
2003-11-27	2,300	2,310	2,265	2,275	1,103,000	2,275
2003-11-26	2,325	2,390	2,325	2,340	644,000	2,340
2003-11-25	2,345	2,345	2,290	2,305	474,000	2,305
2003-11-21	2,300	2,300	2,240	2,275	506,000	2,275
2003-11-20	2,265	2,265	2,210	2,260	746,000	2,260
2003-11-19	2,290	2,310	2,265	2,275	487,000	2,275
2003-11-18	2,280	2,300	2,260	2,290	715,000	2,290
2003-11-17	2,335	2,350	2,270	2,290	490,000	2,290
2003-11-14	2,435	2,470	2,375	2,375	911,000	2,375
2003-11-13	2,465	2,475	2,445	2,450	715,000	2,450
2003-11-12	2,405	2,420	2,325	2,405	917,000	2,405
2003-11-11	2,425	2,425	2,360	2,365	786,000	2,365
2003-11-10	2,440	2,450	2,405	2,435	431,000	2,435
2003-11-07	2,425	2,480	2,420	2,480	645,000	2,480
2003-11-06	2,485	2,485	2,415	2,420	513,000	2,420
2003-11-05	2,465	2,480	2,410	2,480	880,000	2,480
2003-11-04	2,400	2,465	2,390	2,465	830,000	2,465
2003-10-31	2,360	2,380	2,320	2,345	420,000	2,345
2003-10-30	2,355	2,365	2,340	2,360	231,000	2,360
2003-10-29	2,310	2,350	2,310	2,345	343,000	2,345
2003-10-28	2,315	2,335	2,260	2,305	413,000	2,305
2003-10-27	2,295	2,350	2,285	2,340	783,000	2,340
2003-10-24	2,260	2,285	2,215	2,255	1,036,000	2,255
2003-10-23	2,290	2,305	2,235	2,245	883,000	2,245
2003-10-22	2,435	2,435	2,310	2,320	1,535,000	2,320
2003-10-21	2,450	2,470	2,405	2,435	932,000	2,435
2003-10-20	2,380	2,470	2,370	2,460	870,000	2,460
2003-10-17	2,460	2,490	2,380	2,390	938,000	2,390
2003-10-16	2,365	2,410	2,345	2,410	882,000	2,410
2003-10-15	2,400	2,400	2,335	2,365	629,000	2,365
2003-10-14	2,370	2,410	2,365	2,365	1,234,000	2,365
2003-10-10	2,310	2,365	2,295	2,360	2,065,000	2,360
2003-10-09	2,305	2,310	2,250	2,250	499,000	2,250
2003-10-08	2,350	2,355	2,280	2,300	810,000	2,300
2003-10-07	2,290	2,350	2,265	2,350	802,000	2,350
2003-10-06	2,320	2,320	2,275	2,295	733,000	2,295
2003-10-03	2,185	2,245	2,185	2,240	1,055,000	2,240
2003-10-02	2,240	2,250	2,185	2,210	775,000	2,210
2003-10-01	2,230	2,235	2,175	2,230	1,233,000	2,230
2003-09-30	2,240	2,320	2,235	2,235	718,000	2,235
2003-09-29	2,270	2,275	2,220	2,250	424,000	2,250
2003-09-26	2,220	2,290	2,220	2,270	733,000	2,270
2003-09-25	2,270	2,305	2,240	2,290	1,219,000	2,290
2003-09-24	2,350	2,360	2,310	2,355	1,259,000	2,355
2003-09-22	2,350	2,360	2,280	2,300	1,857,000	2,300
2003-09-19	2,405	2,435	2,340	2,340	2,372,000	2,340
2003-09-18	2,325	2,355	2,325	2,345	1,828,000	2,345
2003-09-17	2,300	2,330	2,300	2,315	1,782,000	2,315
2003-09-16	2,250	2,280	2,240	2,275	2,012,000	2,275
2003-09-12	2,255	2,255	2,205	2,240	4,499,000	2,240
2003-09-11	2,125	2,150	2,105	2,140	1,799,000	2,140
2003-09-10	2,150	2,165	2,100	2,120	2,592,000	2,120
2003-09-09	2,150	2,170	2,125	2,150	1,047,000	2,150
2003-09-08	2,170	2,175	2,150	2,150	880,000	2,150
2003-09-05	2,125	2,155	2,100	2,155	1,232,000	2,155
2003-09-04	2,090	2,150	2,040	2,110	2,283,000	2,110
2003-09-03	2,130	2,135	2,090	2,115	1,781,000	2,115
2003-09-02	2,190	2,190	2,140	2,150	1,209,000	2,150
2003-09-01	2,230	2,230	2,175	2,230	1,185,000	2,230
2003-08-29	2,165	2,240	2,165	2,230	1,235,000	2,230
2003-08-28	2,175	2,175	2,110	2,125	1,182,000	2,125
2003-08-27	2,170	2,200	2,160	2,170	1,168,000	2,170
2003-08-26	2,185	2,210	2,160	2,165	1,357,000	2,165
2003-08-25	2,190	2,240	2,190	2,240	1,199,000	2,240
2003-08-22	2,305	2,305	2,260	2,260	1,176,000	2,260
2003-08-21	2,295	2,320	2,250	2,310	1,236,000	2,310
2003-08-20	2,300	2,340	2,285	2,340	859,000	2,340
2003-08-19	2,345	2,345	2,255	2,305	1,010,000	2,305
2003-08-18	2,330	2,345	2,300	2,320	660,000	2,320
2003-08-15	2,345	2,375	2,310	2,320	1,331,000	2,320
2003-08-14	2,285	2,340	2,240	2,340	1,726,000	2,340
2003-08-13	2,195	2,270	2,195	2,245	1,276,000	2,245
2003-08-12	2,100	2,185	2,100	2,185	1,241,000	2,185
2003-08-11	2,080	2,115	2,075	2,095	968,000	2,095
2003-08-08	2,085	2,115	2,080	2,110	1,298,000	2,110
2003-08-07	2,125	2,145	2,090	2,115	870,000	2,115
2003-08-06	2,155	2,185	2,120	2,120	683,000	2,120
2003-08-05	2,190	2,205	2,165	2,190	765,000	2,190
2003-08-04	2,155	2,205	2,145	2,150	1,029,000	2,150
2003-08-01	2,230	2,240	2,205	2,215	819,000	2,215
2003-07-31	2,240	2,245	2,195	2,195	1,442,000	2,195
2003-07-30	2,345	2,350	2,260	2,260	927,000	2,260
2003-07-29	2,350	2,440	2,335	2,405	1,671,000	2,405
2003-07-28	2,270	2,345	2,260	2,340	1,353,000	2,340
2003-07-25	2,250	2,250	2,180	2,230	893,000	2,230
2003-07-24	2,220	2,235	2,195	2,220	1,185,000	2,220
2003-07-23	2,170	2,255	2,145	2,245	1,067,000	2,245
2003-07-22	2,215	2,215	2,175	2,180	1,139,000	2,180
2003-07-18	2,235	2,280	2,235	2,260	872,000	2,260
2003-07-17	2,285	2,300	2,240	2,240	1,371,000	2,240
2003-07-16	2,190	2,300	2,185	2,290	1,229,000	2,290
2003-07-15	2,245	2,255	2,175	2,185	1,056,000	2,185
2003-07-14	2,260	2,275	2,225	2,240	807,000	2,240
2003-07-11	2,275	2,280	2,190	2,250	1,922,000	2,250
2003-07-10	2,365	2,370	2,320	2,355	569,000	2,355
2003-07-09	2,320	2,365	2,260	2,365	794,000	2,365
2003-07-08	2,240	2,345	2,240	2,315	879,000	2,315
2003-07-07	2,240	2,290	2,240	2,240	349,000	2,240
2003-07-04	2,260	2,330	2,225	2,255	604,000	2,255
2003-07-03	2,295	2,310	2,210	2,255	988,000	2,255
2003-07-02	2,240	2,280	2,235	2,280	655,000	2,280
2003-07-01	2,205	2,235	2,180	2,220	717,000	2,220
2003-06-30	2,240	2,265	2,205	2,205	614,000	2,205
2003-06-27	2,215	2,245	2,175	2,235	681,000	2,235
2003-06-26	2,215	2,235	2,160	2,195	1,734,000	2,195
2003-06-25	2,090	2,175	2,060	2,135	1,497,000	2,135
2003-06-24	2,075	2,090	2,025	2,050	521,000	2,050
2003-06-23	2,110	2,115	2,070	2,095	484,000	2,095
2003-06-20	2,055	2,115	2,055	2,105	1,059,000	2,105
2003-06-19	2,035	2,065	2,030	2,050	500,000	2,050
2003-06-18	2,060	2,080	2,045	2,050	547,000	2,050
2003-06-17	2,010	2,055	2,010	2,050	821,000	2,050
2003-06-16	2,040	2,040	1,982	2,000	436,000	2,000
2003-06-13	2,025	2,050	2,010	2,035	2,280,000	2,035
2003-06-12	1,997	2,010	1,993	2,005	568,000	2,005
2003-06-11	1,950	2,025	1,950	1,989	768,000	1,989
2003-06-10	1,950	1,975	1,934	1,957	967,000	1,957
2003-06-09	1,975	1,996	1,953	1,954	1,381,000	1,954
2003-06-06	2,015	2,045	2,010	2,015	694,000	2,015
2003-06-05	2,030	2,035	1,983	2,000	752,000	2,000
2003-06-04	2,040	2,050	2,005	2,005	553,000	2,005
2003-06-03	1,980	2,060	1,980	2,040	1,199,000	2,040
2003-06-02	2,035	2,035	1,996	1,997	521,000	1,997
2003-05-30	2,015	2,030	1,979	2,030	931,000	2,030
2003-05-29	1,990	2,025	1,975	2,020	1,701,000	2,020
2003-05-28	1,949	1,978	1,938	1,964	1,375,000	1,964
2003-05-27	1,897	1,925	1,881	1,918	1,532,000	1,918
2003-05-26	1,879	1,907	1,875	1,876	919,000	1,876
2003-05-23	1,899	1,899	1,851	1,851	951,000	1,851
2003-05-22	1,878	1,882	1,835	1,839	783,000	1,839
2003-05-21	1,900	1,908	1,853	1,877	571,000	1,877
2003-05-20	1,850	1,900	1,843	1,891	990,000	1,891
2003-05-19	1,829	1,864	1,776	1,864	1,178,000	1,864
2003-05-16	1,872	1,883	1,854	1,859	831,000	1,859
2003-05-15	1,900	1,905	1,868	1,877	1,216,000	1,877
2003-05-14	1,915	1,940	1,912	1,924	803,000	1,924
2003-05-13	1,914	1,941	1,899	1,912	1,186,000	1,912
2003-05-12	1,995	1,997	1,919	1,927	1,198,000	1,927
2003-05-09	1,960	1,994	1,931	1,993	1,363,000	1,993
2003-05-08	1,930	1,950	1,922	1,950	1,162,000	1,950
2003-05-07	2,030	2,035	1,950	1,960	2,431,000	1,960
2003-05-06	2,085	2,125	2,065	2,110	1,543,000	2,110
2003-05-02	2,000	2,025	1,983	2,020	610,000	2,020
2003-05-01	1,994	2,010	1,970	2,000	967,000	2,000
2003-04-30	1,925	1,984	1,925	1,984	1,659,000	1,984
2003-04-28	1,942	1,942	1,889	1,896	664,000	1,896
2003-04-25	1,917	1,937	1,871	1,936	1,374,000	1,936
2003-04-24	1,905	1,924	1,861	1,864	1,028,000	1,864
2003-04-23	1,963	1,964	1,901	1,904	1,280,000	1,904
2003-04-22	1,935	1,962	1,893	1,955	1,509,000	1,955
2003-04-21	2,000	2,020	1,956	1,975	661,000	1,975
2003-04-18	2,005	2,010	1,988	2,000	594,000	2,000
2003-04-17	1,951	2,000	1,933	1,985	1,330,000	1,985
2003-04-16	1,996	2,010	1,950	1,960	1,293,000	1,960
2003-04-15	1,990	2,030	1,990	1,996	944,000	1,996
2003-04-14	2,085	2,120	2,000	2,030	1,114,000	2,030
2003-04-11	2,105	2,120	2,070	2,085	1,014,000	2,085
2003-04-10	2,070	2,075	2,045	2,065	422,000	2,065
2003-04-09	2,090	2,110	2,060	2,065	371,000	2,065
2003-04-08	2,130	2,130	2,075	2,090	791,000	2,090
2003-04-07	2,095	2,130	2,075	2,130	993,000	2,130
2003-04-04	2,010	2,080	2,010	2,080	1,007,000	2,080
2003-04-03	2,020	2,025	1,988	1,999	949,000	1,999
2003-04-02	1,969	1,992	1,929	1,990	768,000	1,990
2003-04-01	1,938	1,970	1,909	1,962	648,000	1,962
2003-03-31	2,040	2,050	1,943	1,949	824,000	1,949
2003-03-28	2,015	2,045	1,985	2,000	675,000	2,000
2003-03-27	2,030	2,035	1,995	2,010	480,000	2,010
2003-03-26	2,050	2,060	2,005	2,040	579,000	2,040
2003-03-25	2,080	2,080	2,015	2,020	789,000	2,020
2003-03-24	2,070	2,080	2,015	2,080	856,000	2,080
2003-03-20	1,952	2,005	1,947	1,968	1,234,000	1,968
2003-03-19	1,908	1,946	1,866	1,946	1,057,000	1,946
2003-03-18	1,890	1,905	1,864	1,890	786,000	1,890
2003-03-17	1,860	1,861	1,807	1,845	1,250,000	1,845
2003-03-14	1,870	1,916	1,855	1,860	2,420,000	1,860
2003-03-13	1,850	1,886	1,842	1,866	565,000	1,866
2003-03-12	1,810	1,871	1,810	1,847	624,000	1,847
2003-03-11	1,859	1,890	1,831	1,832	741,000	1,832
2003-03-10	1,864	1,902	1,853	1,868	711,000	1,868
2003-03-07	1,887	1,895	1,864	1,864	597,000	1,864
2003-03-06	1,949	1,950	1,886	1,894	994,000	1,894
2003-03-05	1,933	1,971	1,917	1,946	872,000	1,946
2003-03-04	1,902	1,938	1,890	1,932	900,000	1,932
2003-03-03	1,920	1,922	1,891	1,892	969,000	1,892
2003-02-28	1,889	1,915	1,870	1,890	1,436,000	1,890
2003-02-27	1,858	1,887	1,843	1,876	697,000	1,876
2003-02-26	1,872	1,882	1,848	1,858	870,000	1,858
2003-02-25	1,921	1,921	1,856	1,872	716,000	1,872
2003-02-24	1,900	1,928	1,860	1,921	370,000	1,921
2003-02-21	1,950	1,955	1,906	1,927	498,000	1,927
2003-02-20	1,961	1,961	1,916	1,951	810,000	1,951
2003-02-19	1,977	1,988	1,964	1,979	1,169,000	1,979
2003-02-18	1,919	1,955	1,919	1,950	976,000	1,950
2003-02-17	1,900	1,928	1,900	1,920	851,000	1,920
2003-02-14	1,906	1,915	1,880	1,902	1,626,000	1,902
2003-02-13	1,842	1,853	1,830	1,846	540,000	1,846
2003-02-12	1,829	1,860	1,804	1,858	1,056,000	1,858
2003-02-10	1,827	1,827	1,780	1,799	566,000	1,799
2003-02-07	1,809	1,835	1,809	1,829	890,000	1,829
2003-02-06	1,825	1,825	1,780	1,808	565,000	1,808
2003-02-05	1,798	1,839	1,758	1,812	1,118,000	1,812
2003-02-04	1,735	1,784	1,718	1,770	1,336,000	1,770
2003-02-03	1,652	1,693	1,648	1,684	1,200,000	1,684
2003-01-31	1,729	1,744	1,690	1,695	1,460,000	1,695
2003-01-30	1,756	1,756	1,722	1,730	645,000	1,730
2003-01-29	1,806	1,806	1,730	1,759	1,004,000	1,759
2003-01-28	1,810	1,812	1,792	1,806	617,000	1,806
2003-01-27	1,826	1,851	1,790	1,805	870,000	1,805
2003-01-24	1,852	1,855	1,815	1,831	1,987,000	1,831
2003-01-23	1,860	1,889	1,830	1,853	1,120,000	1,853
2003-01-22	1,922	1,928	1,885	1,890	1,140,000	1,890
2003-01-21	1,916	1,940	1,903	1,920	1,198,000	1,920
2003-01-20	1,886	1,936	1,886	1,915	1,493,000	1,915
2003-01-17	1,860	1,891	1,860	1,870	302,000	1,870
2003-01-16	1,865	1,873	1,849	1,866	282,000	1,866
2003-01-15	1,869	1,904	1,841	1,882	938,000	1,882
2003-01-14	1,817	1,846	1,810	1,839	748,000	1,839
2003-01-10	1,851	1,851	1,813	1,819	1,183,000	1,819
2003-01-09	1,851	1,853	1,830	1,848	440,000	1,848
2003-01-08	1,900	1,900	1,853	1,870	435,000	1,870
2003-01-07	1,917	1,939	1,910	1,911	449,000	1,911
2003-01-06	1,919	1,937	1,917	1,917	173,000	1,917

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31