6367 ダイキン工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,985	2,985	2,955	2,960	249,000	2,960
2004-12-29	2,980	2,980	2,935	2,935	348,800	2,935
2004-12-28	2,945	2,975	2,935	2,955	292,200	2,955
2004-12-27	2,935	2,950	2,915	2,945	298,800	2,945
2004-12-24	2,925	2,940	2,900	2,920	541,500	2,920
2004-12-22	2,885	2,910	2,880	2,885	471,000	2,885
2004-12-21	2,855	2,880	2,855	2,860	628,600	2,860
2004-12-20	2,850	2,865	2,810	2,840	574,500	2,840
2004-12-17	2,750	2,875	2,750	2,840	913,000	2,840
2004-12-16	2,785	2,800	2,765	2,770	602,700	2,770
2004-12-15	2,850	2,860	2,825	2,825	643,800	2,825
2004-12-14	2,820	2,870	2,800	2,845	1,305,700	2,845
2004-12-13	2,780	2,790	2,765	2,780	681,100	2,780
2004-12-10	2,715	2,745	2,715	2,725	4,184,500	2,725
2004-12-09	2,770	2,770	2,710	2,730	981,000	2,730
2004-12-08	2,695	2,780	2,695	2,765	924,700	2,765
2004-12-07	2,735	2,745	2,700	2,710	648,900	2,710
2004-12-06	2,740	2,755	2,700	2,725	660,400	2,725
2004-12-03	2,770	2,790	2,710	2,725	1,122,000	2,725
2004-12-02	2,715	2,755	2,705	2,730	835,000	2,730
2004-12-01	2,660	2,685	2,655	2,665	586,400	2,665
2004-11-30	2,720	2,720	2,685	2,720	681,800	2,720
2004-11-29	2,725	2,750	2,705	2,720	485,200	2,720
2004-11-26	2,745	2,755	2,710	2,725	343,600	2,725
2004-11-25	2,755	2,755	2,705	2,735	492,000	2,735
2004-11-24	2,740	2,780	2,735	2,760	515,800	2,760
2004-11-22	2,720	2,750	2,670	2,710	728,000	2,710
2004-11-19	2,770	2,820	2,770	2,780	587,000	2,780
2004-11-18	2,760	2,825	2,730	2,730	840,200	2,730
2004-11-17	2,765	2,800	2,755	2,755	693,800	2,755
2004-11-16	2,820	2,840	2,795	2,805	539,800	2,805
2004-11-15	2,815	2,850	2,810	2,840	819,000	2,840
2004-11-12	2,810	2,830	2,780	2,805	1,893,200	2,805
2004-11-11	2,735	2,745	2,725	2,730	654,800	2,730
2004-11-10	2,720	2,745	2,710	2,730	1,130,200	2,730
2004-11-09	2,680	2,700	2,645	2,660	410,300	2,660
2004-11-08	2,720	2,720	2,685	2,685	541,900	2,685
2004-11-05	2,660	2,690	2,650	2,690	508,800	2,690
2004-11-04	2,695	2,705	2,650	2,650	1,015,200	2,650
2004-11-02	2,620	2,660	2,600	2,650	1,194,500	2,650
2004-11-01	2,570	2,590	2,565	2,585	664,700	2,585
2004-10-29	2,570	2,585	2,560	2,580	643,300	2,580
2004-10-28	2,545	2,595	2,545	2,570	648,400	2,570
2004-10-27	2,555	2,555	2,515	2,525	414,800	2,525
2004-10-26	2,545	2,550	2,515	2,515	720,700	2,515
2004-10-25	2,535	2,540	2,500	2,520	924,400	2,520
2004-10-22	2,555	2,580	2,535	2,565	541,300	2,565
2004-10-21	2,550	2,560	2,490	2,505	867,200	2,505
2004-10-20	2,615	2,620	2,530	2,545	1,583,600	2,545
2004-10-19	2,650	2,665	2,635	2,655	579,800	2,655
2004-10-18	2,655	2,655	2,610	2,640	436,100	2,640
2004-10-15	2,645	2,645	2,590	2,615	536,600	2,615
2004-10-14	2,670	2,680	2,630	2,640	820,500	2,640
2004-10-13	2,705	2,710	2,685	2,685	691,500	2,685
2004-10-12	2,715	2,720	2,670	2,680	1,185,700	2,680
2004-10-08	2,665	2,700	2,660	2,695	2,038,800	2,695
2004-10-07	2,740	2,750	2,695	2,705	2,060,800	2,705
2004-10-06	2,770	2,795	2,730	2,760	2,086,800	2,760
2004-10-05	2,850	2,870	2,845	2,850	906,800	2,850
2004-10-04	2,790	2,850	2,760	2,845	888,600	2,845
2004-10-01	2,785	2,790	2,755	2,775	1,172,100	2,775
2004-09-30	2,665	2,725	2,655	2,665	1,827,000	2,665
2004-09-29	2,725	2,730	2,685	2,705	1,152,000	2,705
2004-09-28	2,775	2,785	2,655	2,685	1,716,000	2,685
2004-09-27	2,800	2,840	2,800	2,825	1,293,000	2,825
2004-09-24	2,775	2,790	2,760	2,785	1,502,000	2,785
2004-09-22	2,810	2,810	2,760	2,770	571,000	2,770
2004-09-21	2,805	2,820	2,795	2,810	335,000	2,810
2004-09-17	2,795	2,820	2,795	2,795	993,000	2,795
2004-09-16	2,775	2,825	2,775	2,820	785,000	2,820
2004-09-15	2,830	2,830	2,790	2,790	569,000	2,790
2004-09-14	2,840	2,840	2,810	2,815	484,000	2,815
2004-09-13	2,840	2,845	2,800	2,830	804,000	2,830
2004-09-10	2,830	2,860	2,810	2,850	3,354,000	2,850
2004-09-09	2,885	2,885	2,865	2,870	762,000	2,870
2004-09-08	2,885	2,895	2,855	2,860	352,000	2,860
2004-09-07	2,895	2,895	2,855	2,885	630,000	2,885
2004-09-06	2,850	2,895	2,830	2,890	540,000	2,890
2004-09-03	2,855	2,870	2,825	2,840	472,000	2,840
2004-09-02	2,880	2,880	2,830	2,860	493,000	2,860
2004-09-01	2,855	2,890	2,850	2,870	605,000	2,870
2004-08-31	2,870	2,870	2,805	2,850	401,000	2,850
2004-08-30	2,835	2,860	2,820	2,860	621,000	2,860
2004-08-27	2,805	2,820	2,785	2,815	782,000	2,815
2004-08-26	2,875	2,875	2,815	2,825	715,000	2,825
2004-08-25	2,835	2,920	2,815	2,895	1,907,000	2,895
2004-08-24	2,785	2,845	2,775	2,835	1,198,000	2,835
2004-08-23	2,770	2,815	2,755	2,805	1,215,000	2,805
2004-08-20	2,760	2,775	2,750	2,765	1,101,000	2,765
2004-08-19	2,800	2,810	2,775	2,790	767,000	2,790
2004-08-18	2,780	2,805	2,775	2,795	411,000	2,795
2004-08-17	2,810	2,820	2,785	2,790	797,000	2,790
2004-08-16	2,810	2,825	2,775	2,805	1,142,000	2,805
2004-08-13	2,900	2,925	2,830	2,850	1,355,000	2,850
2004-08-12	2,885	2,940	2,880	2,900	946,000	2,900
2004-08-11	2,895	2,895	2,860	2,885	647,000	2,885
2004-08-10	2,855	2,870	2,815	2,870	1,233,000	2,870
2004-08-09	2,800	2,860	2,800	2,850	746,000	2,850
2004-08-06	2,800	2,820	2,780	2,820	761,000	2,820
2004-08-05	2,835	2,840	2,800	2,810	1,209,000	2,810
2004-08-04	2,825	2,860	2,815	2,825	4,640,000	2,825
2004-08-03	2,650	2,700	2,645	2,670	1,597,000	2,670
2004-08-02	2,735	2,740	2,630	2,645	1,994,000	2,645
2004-07-30	2,770	2,775	2,735	2,745	1,193,000	2,745
2004-07-29	2,780	2,815	2,715	2,730	1,496,000	2,730
2004-07-28	2,795	2,830	2,790	2,800	1,092,000	2,800
2004-07-27	2,835	2,845	2,780	2,785	1,107,000	2,785
2004-07-26	2,850	2,900	2,840	2,875	949,000	2,875
2004-07-23	2,940	2,945	2,880	2,890	1,297,000	2,890
2004-07-22	2,990	3,000	2,955	2,970	934,000	2,970
2004-07-21	3,090	3,090	3,000	3,030	909,000	3,030
2004-07-20	3,030	3,090	3,020	3,060	1,279,000	3,060
2004-07-16	2,990	3,030	2,950	3,020	625,000	3,020
2004-07-15	2,985	3,000	2,950	2,985	794,000	2,985
2004-07-14	3,000	3,050	2,955	2,955	1,265,000	2,955
2004-07-13	2,970	2,985	2,965	2,975	966,000	2,975
2004-07-12	2,960	2,980	2,940	2,950	901,000	2,950
2004-07-09	2,835	2,935	2,835	2,910	1,407,000	2,910
2004-07-08	2,815	2,845	2,795	2,825	793,000	2,825
2004-07-07	2,830	2,855	2,795	2,805	1,127,000	2,805
2004-07-06	2,885	2,935	2,870	2,870	641,000	2,870
2004-07-05	2,860	2,890	2,860	2,880	451,000	2,880
2004-07-02	2,935	2,955	2,910	2,920	364,000	2,920
2004-07-01	2,965	2,975	2,950	2,975	522,000	2,975
2004-06-30	2,905	2,940	2,880	2,930	752,000	2,930
2004-06-29	2,925	2,940	2,910	2,915	642,000	2,915
2004-06-28	2,925	2,965	2,925	2,965	592,000	2,965
2004-06-25	2,950	2,950	2,905	2,945	720,000	2,945
2004-06-24	2,930	2,955	2,930	2,950	815,000	2,950
2004-06-23	2,900	2,930	2,870	2,900	623,000	2,900
2004-06-22	2,850	2,895	2,825	2,885	822,000	2,885
2004-06-21	2,870	2,950	2,870	2,890	776,000	2,890
2004-06-18	2,880	2,880	2,780	2,845	898,000	2,845
2004-06-17	2,830	2,885	2,800	2,860	806,000	2,860
2004-06-16	2,835	2,900	2,835	2,860	1,329,000	2,860
2004-06-15	2,825	2,825	2,740	2,780	802,000	2,780
2004-06-14	2,800	2,840	2,785	2,825	704,000	2,825
2004-06-11	2,765	2,820	2,760	2,790	2,564,000	2,790
2004-06-10	2,720	2,785	2,720	2,740	1,008,000	2,740
2004-06-09	2,795	2,795	2,750	2,760	901,000	2,760
2004-06-08	2,785	2,800	2,775	2,795	1,044,000	2,795
2004-06-07	2,695	2,800	2,675	2,745	1,284,000	2,745
2004-06-04	2,650	2,690	2,640	2,685	704,000	2,685
2004-06-03	2,655	2,680	2,620	2,630	1,115,000	2,630
2004-06-02	2,620	2,635	2,580	2,635	634,000	2,635
2004-06-01	2,595	2,630	2,590	2,620	521,000	2,620
2004-05-31	2,630	2,635	2,555	2,590	710,000	2,590
2004-05-28	2,620	2,625	2,585	2,615	700,000	2,615
2004-05-27	2,610	2,610	2,555	2,580	531,000	2,580
2004-05-26	2,530	2,580	2,525	2,570	776,000	2,570
2004-05-25	2,510	2,510	2,440	2,485	557,000	2,485
2004-05-24	2,495	2,520	2,455	2,490	386,000	2,490
2004-05-21	2,450	2,495	2,435	2,495	380,000	2,495
2004-05-20	2,425	2,500	2,405	2,445	712,000	2,445
2004-05-19	2,470	2,500	2,455	2,455	473,000	2,455
2004-05-18	2,440	2,515	2,410	2,450	986,000	2,450
2004-05-17	2,420	2,440	2,360	2,360	480,000	2,360
2004-05-14	2,425	2,455	2,420	2,445	1,049,000	2,445
2004-05-13	2,475	2,475	2,440	2,440	543,000	2,440
2004-05-12	2,480	2,500	2,405	2,470	1,815,000	2,470
2004-05-11	2,480	2,560	2,450	2,520	912,000	2,520
2004-05-10	2,595	2,685	2,430	2,475	882,000	2,475
2004-05-07	2,570	2,650	2,570	2,590	699,000	2,590
2004-05-06	2,625	2,670	2,590	2,600	1,181,000	2,600
2004-04-30	2,635	2,650	2,565	2,585	1,009,000	2,585
2004-04-28	2,710	2,715	2,675	2,715	689,000	2,715
2004-04-27	2,680	2,700	2,675	2,690	598,000	2,690
2004-04-26	2,700	2,700	2,685	2,695	492,000	2,695
2004-04-23	2,700	2,730	2,685	2,700	1,003,000	2,700
2004-04-22	2,700	2,715	2,670	2,700	891,000	2,700
2004-04-21	2,650	2,710	2,645	2,675	943,000	2,675
2004-04-20	2,620	2,655	2,605	2,630	1,021,000	2,630
2004-04-19	2,650	2,685	2,580	2,585	459,000	2,585
2004-04-16	2,585	2,695	2,585	2,625	845,000	2,625
2004-04-15	2,665	2,720	2,575	2,590	1,173,000	2,590
2004-04-14	2,650	2,705	2,640	2,690	552,000	2,690
2004-04-13	2,680	2,720	2,670	2,690	661,000	2,690
2004-04-12	2,665	2,700	2,640	2,685	311,000	2,685
2004-04-09	2,700	2,700	2,645	2,655	829,000	2,655
2004-04-08	2,725	2,735	2,690	2,700	862,000	2,700
2004-04-07	2,710	2,760	2,705	2,740	809,000	2,740
2004-04-06	2,685	2,705	2,645	2,695	505,000	2,695
2004-04-05	2,670	2,710	2,655	2,680	634,000	2,680
2004-04-02	2,620	2,645	2,600	2,640	628,000	2,640
2004-04-01	2,635	2,645	2,590	2,595	979,000	2,595
2004-03-31	2,630	2,645	2,605	2,620	548,000	2,620
2004-03-30	2,650	2,660	2,620	2,635	416,000	2,635
2004-03-29	2,645	2,655	2,590	2,600	710,000	2,600
2004-03-26	2,615	2,655	2,590	2,620	895,000	2,620
2004-03-25	2,585	2,590	2,545	2,580	777,000	2,580
2004-03-24	2,565	2,575	2,520	2,535	935,000	2,535
2004-03-23	2,470	2,515	2,470	2,490	755,000	2,490
2004-03-22	2,480	2,505	2,480	2,490	463,000	2,490
2004-03-19	2,515	2,520	2,495	2,500	694,000	2,500
2004-03-18	2,620	2,620	2,550	2,565	614,000	2,565
2004-03-17	2,535	2,630	2,535	2,610	939,000	2,610
2004-03-16	2,525	2,545	2,520	2,525	498,000	2,525
2004-03-15	2,525	2,530	2,510	2,515	446,000	2,515
2004-03-12	2,500	2,520	2,480	2,515	3,441,000	2,515
2004-03-11	2,480	2,525	2,480	2,500	828,000	2,500
2004-03-10	2,525	2,530	2,505	2,520	719,000	2,520
2004-03-09	2,505	2,530	2,500	2,525	609,000	2,525
2004-03-08	2,515	2,535	2,505	2,505	742,000	2,505
2004-03-05	2,500	2,500	2,475	2,500	834,000	2,500
2004-03-04	2,485	2,520	2,465	2,500	1,296,000	2,500
2004-03-03	2,440	2,500	2,440	2,485	687,000	2,485
2004-03-02	2,470	2,485	2,445	2,480	671,000	2,480
2004-03-01	2,425	2,480	2,420	2,450	1,003,000	2,450
2004-02-27	2,375	2,445	2,375	2,400	942,000	2,400
2004-02-26	2,405	2,410	2,355	2,395	951,000	2,395
2004-02-25	2,410	2,415	2,390	2,410	466,000	2,410
2004-02-24	2,435	2,450	2,395	2,405	425,000	2,405
2004-02-23	2,415	2,470	2,415	2,460	1,020,000	2,460
2004-02-20	2,420	2,425	2,370	2,395	529,000	2,395
2004-02-19	2,380	2,420	2,370	2,400	778,000	2,400
2004-02-18	2,415	2,430	2,355	2,355	707,000	2,355
2004-02-17	2,340	2,430	2,340	2,430	1,396,000	2,430
2004-02-16	2,380	2,405	2,335	2,350	941,000	2,350
2004-02-13	2,410	2,440	2,400	2,400	1,428,000	2,400
2004-02-12	2,410	2,455	2,400	2,420	1,360,000	2,420
2004-02-10	2,370	2,375	2,305	2,330	755,000	2,330
2004-02-09	2,345	2,375	2,340	2,350	639,000	2,350
2004-02-06	2,355	2,355	2,325	2,355	525,000	2,355
2004-02-05	2,380	2,395	2,350	2,370	566,000	2,370
2004-02-04	2,420	2,425	2,390	2,420	512,000	2,420
2004-02-03	2,460	2,465	2,380	2,400	694,000	2,400
2004-02-02	2,440	2,460	2,430	2,460	435,000	2,460
2004-01-30	2,395	2,450	2,390	2,435	572,000	2,435
2004-01-29	2,405	2,420	2,380	2,395	527,000	2,395
2004-01-28	2,435	2,445	2,410	2,410	492,000	2,410
2004-01-27	2,460	2,475	2,435	2,435	771,000	2,435
2004-01-26	2,415	2,430	2,400	2,420	900,000	2,420
2004-01-23	2,445	2,460	2,445	2,455	1,277,000	2,455
2004-01-22	2,450	2,455	2,430	2,430	836,000	2,430
2004-01-21	2,395	2,455	2,385	2,410	1,068,000	2,410
2004-01-20	2,415	2,430	2,385	2,400	2,144,000	2,400
2004-01-19	2,470	2,490	2,460	2,460	998,000	2,460
2004-01-16	2,475	2,495	2,470	2,490	743,000	2,490
2004-01-15	2,500	2,510	2,455	2,465	1,174,000	2,465
2004-01-14	2,460	2,505	2,450	2,500	1,447,000	2,500
2004-01-13	2,540	2,550	2,480	2,530	1,319,000	2,530
2004-01-09	2,585	2,620	2,560	2,580	1,504,000	2,580
2004-01-08	2,590	2,605	2,545	2,545	941,000	2,545
2004-01-07	2,595	2,635	2,590	2,615	1,515,000	2,615
2004-01-06	2,565	2,610	2,545	2,555	1,058,000	2,555
2004-01-05	2,480	2,530	2,480	2,530	333,000	2,530

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