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
2004-12-302,9852,9852,9552,960249,0002,960
2004-12-292,9802,9802,9352,935348,8002,935
2004-12-282,9452,9752,9352,955292,2002,955
2004-12-272,9352,9502,9152,945298,8002,945
2004-12-242,9252,9402,9002,920541,5002,920
2004-12-222,8852,9102,8802,885471,0002,885
2004-12-212,8552,8802,8552,860628,6002,860
2004-12-202,8502,8652,8102,840574,5002,840
2004-12-172,7502,8752,7502,840913,0002,840
2004-12-162,7852,8002,7652,770602,7002,770
2004-12-152,8502,8602,8252,825643,8002,825
2004-12-142,8202,8702,8002,8451,305,7002,845
2004-12-132,7802,7902,7652,780681,1002,780
2004-12-102,7152,7452,7152,7254,184,5002,725
2004-12-092,7702,7702,7102,730981,0002,730
2004-12-082,6952,7802,6952,765924,7002,765
2004-12-072,7352,7452,7002,710648,9002,710
2004-12-062,7402,7552,7002,725660,4002,725
2004-12-032,7702,7902,7102,7251,122,0002,725
2004-12-022,7152,7552,7052,730835,0002,730
2004-12-012,6602,6852,6552,665586,4002,665
2004-11-302,7202,7202,6852,720681,8002,720
2004-11-292,7252,7502,7052,720485,2002,720
2004-11-262,7452,7552,7102,725343,6002,725
2004-11-252,7552,7552,7052,735492,0002,735
2004-11-242,7402,7802,7352,760515,8002,760
2004-11-222,7202,7502,6702,710728,0002,710
2004-11-192,7702,8202,7702,780587,0002,780
2004-11-182,7602,8252,7302,730840,2002,730
2004-11-172,7652,8002,7552,755693,8002,755
2004-11-162,8202,8402,7952,805539,8002,805
2004-11-152,8152,8502,8102,840819,0002,840
2004-11-122,8102,8302,7802,8051,893,2002,805
2004-11-112,7352,7452,7252,730654,8002,730
2004-11-102,7202,7452,7102,7301,130,2002,730
2004-11-092,6802,7002,6452,660410,3002,660
2004-11-082,7202,7202,6852,685541,9002,685
2004-11-052,6602,6902,6502,690508,8002,690
2004-11-042,6952,7052,6502,6501,015,2002,650
2004-11-022,6202,6602,6002,6501,194,5002,650
2004-11-012,5702,5902,5652,585664,7002,585
2004-10-292,5702,5852,5602,580643,3002,580
2004-10-282,5452,5952,5452,570648,4002,570
2004-10-272,5552,5552,5152,525414,8002,525
2004-10-262,5452,5502,5152,515720,7002,515
2004-10-252,5352,5402,5002,520924,4002,520
2004-10-222,5552,5802,5352,565541,3002,565
2004-10-212,5502,5602,4902,505867,2002,505
2004-10-202,6152,6202,5302,5451,583,6002,545
2004-10-192,6502,6652,6352,655579,8002,655
2004-10-182,6552,6552,6102,640436,1002,640
2004-10-152,6452,6452,5902,615536,6002,615
2004-10-142,6702,6802,6302,640820,5002,640
2004-10-132,7052,7102,6852,685691,5002,685
2004-10-122,7152,7202,6702,6801,185,7002,680
2004-10-082,6652,7002,6602,6952,038,8002,695
2004-10-072,7402,7502,6952,7052,060,8002,705
2004-10-062,7702,7952,7302,7602,086,8002,760
2004-10-052,8502,8702,8452,850906,8002,850
2004-10-042,7902,8502,7602,845888,6002,845
2004-10-012,7852,7902,7552,7751,172,1002,775
2004-09-302,6652,7252,6552,6651,827,0002,665
2004-09-292,7252,7302,6852,7051,152,0002,705
2004-09-282,7752,7852,6552,6851,716,0002,685
2004-09-272,8002,8402,8002,8251,293,0002,825
2004-09-242,7752,7902,7602,7851,502,0002,785
2004-09-222,8102,8102,7602,770571,0002,770
2004-09-212,8052,8202,7952,810335,0002,810
2004-09-172,7952,8202,7952,795993,0002,795
2004-09-162,7752,8252,7752,820785,0002,820
2004-09-152,8302,8302,7902,790569,0002,790
2004-09-142,8402,8402,8102,815484,0002,815
2004-09-132,8402,8452,8002,830804,0002,830
2004-09-102,8302,8602,8102,8503,354,0002,850
2004-09-092,8852,8852,8652,870762,0002,870
2004-09-082,8852,8952,8552,860352,0002,860
2004-09-072,8952,8952,8552,885630,0002,885
2004-09-062,8502,8952,8302,890540,0002,890
2004-09-032,8552,8702,8252,840472,0002,840
2004-09-022,8802,8802,8302,860493,0002,860
2004-09-012,8552,8902,8502,870605,0002,870
2004-08-312,8702,8702,8052,850401,0002,850
2004-08-302,8352,8602,8202,860621,0002,860
2004-08-272,8052,8202,7852,815782,0002,815
2004-08-262,8752,8752,8152,825715,0002,825
2004-08-252,8352,9202,8152,8951,907,0002,895
2004-08-242,7852,8452,7752,8351,198,0002,835
2004-08-232,7702,8152,7552,8051,215,0002,805
2004-08-202,7602,7752,7502,7651,101,0002,765
2004-08-192,8002,8102,7752,790767,0002,790
2004-08-182,7802,8052,7752,795411,0002,795
2004-08-172,8102,8202,7852,790797,0002,790
2004-08-162,8102,8252,7752,8051,142,0002,805
2004-08-132,9002,9252,8302,8501,355,0002,850
2004-08-122,8852,9402,8802,900946,0002,900
2004-08-112,8952,8952,8602,885647,0002,885
2004-08-102,8552,8702,8152,8701,233,0002,870
2004-08-092,8002,8602,8002,850746,0002,850
2004-08-062,8002,8202,7802,820761,0002,820
2004-08-052,8352,8402,8002,8101,209,0002,810
2004-08-042,8252,8602,8152,8254,640,0002,825
2004-08-032,6502,7002,6452,6701,597,0002,670
2004-08-022,7352,7402,6302,6451,994,0002,645
2004-07-302,7702,7752,7352,7451,193,0002,745
2004-07-292,7802,8152,7152,7301,496,0002,730
2004-07-282,7952,8302,7902,8001,092,0002,800
2004-07-272,8352,8452,7802,7851,107,0002,785
2004-07-262,8502,9002,8402,875949,0002,875
2004-07-232,9402,9452,8802,8901,297,0002,890
2004-07-222,9903,0002,9552,970934,0002,970
2004-07-213,0903,0903,0003,030909,0003,030
2004-07-203,0303,0903,0203,0601,279,0003,060
2004-07-162,9903,0302,9503,020625,0003,020
2004-07-152,9853,0002,9502,985794,0002,985
2004-07-143,0003,0502,9552,9551,265,0002,955
2004-07-132,9702,9852,9652,975966,0002,975
2004-07-122,9602,9802,9402,950901,0002,950
2004-07-092,8352,9352,8352,9101,407,0002,910
2004-07-082,8152,8452,7952,825793,0002,825
2004-07-072,8302,8552,7952,8051,127,0002,805
2004-07-062,8852,9352,8702,870641,0002,870
2004-07-052,8602,8902,8602,880451,0002,880
2004-07-022,9352,9552,9102,920364,0002,920
2004-07-012,9652,9752,9502,975522,0002,975
2004-06-302,9052,9402,8802,930752,0002,930
2004-06-292,9252,9402,9102,915642,0002,915
2004-06-282,9252,9652,9252,965592,0002,965
2004-06-252,9502,9502,9052,945720,0002,945
2004-06-242,9302,9552,9302,950815,0002,950
2004-06-232,9002,9302,8702,900623,0002,900
2004-06-222,8502,8952,8252,885822,0002,885
2004-06-212,8702,9502,8702,890776,0002,890
2004-06-182,8802,8802,7802,845898,0002,845
2004-06-172,8302,8852,8002,860806,0002,860
2004-06-162,8352,9002,8352,8601,329,0002,860
2004-06-152,8252,8252,7402,780802,0002,780
2004-06-142,8002,8402,7852,825704,0002,825
2004-06-112,7652,8202,7602,7902,564,0002,790
2004-06-102,7202,7852,7202,7401,008,0002,740
2004-06-092,7952,7952,7502,760901,0002,760
2004-06-082,7852,8002,7752,7951,044,0002,795
2004-06-072,6952,8002,6752,7451,284,0002,745
2004-06-042,6502,6902,6402,685704,0002,685
2004-06-032,6552,6802,6202,6301,115,0002,630
2004-06-022,6202,6352,5802,635634,0002,635
2004-06-012,5952,6302,5902,620521,0002,620
2004-05-312,6302,6352,5552,590710,0002,590
2004-05-282,6202,6252,5852,615700,0002,615
2004-05-272,6102,6102,5552,580531,0002,580
2004-05-262,5302,5802,5252,570776,0002,570
2004-05-252,5102,5102,4402,485557,0002,485
2004-05-242,4952,5202,4552,490386,0002,490
2004-05-212,4502,4952,4352,495380,0002,495
2004-05-202,4252,5002,4052,445712,0002,445
2004-05-192,4702,5002,4552,455473,0002,455
2004-05-182,4402,5152,4102,450986,0002,450
2004-05-172,4202,4402,3602,360480,0002,360
2004-05-142,4252,4552,4202,4451,049,0002,445
2004-05-132,4752,4752,4402,440543,0002,440
2004-05-122,4802,5002,4052,4701,815,0002,470
2004-05-112,4802,5602,4502,520912,0002,520
2004-05-102,5952,6852,4302,475882,0002,475
2004-05-072,5702,6502,5702,590699,0002,590
2004-05-062,6252,6702,5902,6001,181,0002,600
2004-04-302,6352,6502,5652,5851,009,0002,585
2004-04-282,7102,7152,6752,715689,0002,715
2004-04-272,6802,7002,6752,690598,0002,690
2004-04-262,7002,7002,6852,695492,0002,695
2004-04-232,7002,7302,6852,7001,003,0002,700
2004-04-222,7002,7152,6702,700891,0002,700
2004-04-212,6502,7102,6452,675943,0002,675
2004-04-202,6202,6552,6052,6301,021,0002,630
2004-04-192,6502,6852,5802,585459,0002,585
2004-04-162,5852,6952,5852,625845,0002,625
2004-04-152,6652,7202,5752,5901,173,0002,590
2004-04-142,6502,7052,6402,690552,0002,690
2004-04-132,6802,7202,6702,690661,0002,690
2004-04-122,6652,7002,6402,685311,0002,685
2004-04-092,7002,7002,6452,655829,0002,655
2004-04-082,7252,7352,6902,700862,0002,700
2004-04-072,7102,7602,7052,740809,0002,740
2004-04-062,6852,7052,6452,695505,0002,695
2004-04-052,6702,7102,6552,680634,0002,680
2004-04-022,6202,6452,6002,640628,0002,640
2004-04-012,6352,6452,5902,595979,0002,595
2004-03-312,6302,6452,6052,620548,0002,620
2004-03-302,6502,6602,6202,635416,0002,635
2004-03-292,6452,6552,5902,600710,0002,600
2004-03-262,6152,6552,5902,620895,0002,620
2004-03-252,5852,5902,5452,580777,0002,580
2004-03-242,5652,5752,5202,535935,0002,535
2004-03-232,4702,5152,4702,490755,0002,490
2004-03-222,4802,5052,4802,490463,0002,490
2004-03-192,5152,5202,4952,500694,0002,500
2004-03-182,6202,6202,5502,565614,0002,565
2004-03-172,5352,6302,5352,610939,0002,610
2004-03-162,5252,5452,5202,525498,0002,525
2004-03-152,5252,5302,5102,515446,0002,515
2004-03-122,5002,5202,4802,5153,441,0002,515
2004-03-112,4802,5252,4802,500828,0002,500
2004-03-102,5252,5302,5052,520719,0002,520
2004-03-092,5052,5302,5002,525609,0002,525
2004-03-082,5152,5352,5052,505742,0002,505
2004-03-052,5002,5002,4752,500834,0002,500
2004-03-042,4852,5202,4652,5001,296,0002,500
2004-03-032,4402,5002,4402,485687,0002,485
2004-03-022,4702,4852,4452,480671,0002,480
2004-03-012,4252,4802,4202,4501,003,0002,450
2004-02-272,3752,4452,3752,400942,0002,400
2004-02-262,4052,4102,3552,395951,0002,395
2004-02-252,4102,4152,3902,410466,0002,410
2004-02-242,4352,4502,3952,405425,0002,405
2004-02-232,4152,4702,4152,4601,020,0002,460
2004-02-202,4202,4252,3702,395529,0002,395
2004-02-192,3802,4202,3702,400778,0002,400
2004-02-182,4152,4302,3552,355707,0002,355
2004-02-172,3402,4302,3402,4301,396,0002,430
2004-02-162,3802,4052,3352,350941,0002,350
2004-02-132,4102,4402,4002,4001,428,0002,400
2004-02-122,4102,4552,4002,4201,360,0002,420
2004-02-102,3702,3752,3052,330755,0002,330
2004-02-092,3452,3752,3402,350639,0002,350
2004-02-062,3552,3552,3252,355525,0002,355
2004-02-052,3802,3952,3502,370566,0002,370
2004-02-042,4202,4252,3902,420512,0002,420
2004-02-032,4602,4652,3802,400694,0002,400
2004-02-022,4402,4602,4302,460435,0002,460
2004-01-302,3952,4502,3902,435572,0002,435
2004-01-292,4052,4202,3802,395527,0002,395
2004-01-282,4352,4452,4102,410492,0002,410
2004-01-272,4602,4752,4352,435771,0002,435
2004-01-262,4152,4302,4002,420900,0002,420
2004-01-232,4452,4602,4452,4551,277,0002,455
2004-01-222,4502,4552,4302,430836,0002,430
2004-01-212,3952,4552,3852,4101,068,0002,410
2004-01-202,4152,4302,3852,4002,144,0002,400
2004-01-192,4702,4902,4602,460998,0002,460
2004-01-162,4752,4952,4702,490743,0002,490
2004-01-152,5002,5102,4552,4651,174,0002,465
2004-01-142,4602,5052,4502,5001,447,0002,500
2004-01-132,5402,5502,4802,5301,319,0002,530
2004-01-092,5852,6202,5602,5801,504,0002,580
2004-01-082,5902,6052,5452,545941,0002,545
2004-01-072,5952,6352,5902,6151,515,0002,615
2004-01-062,5652,6102,5452,5551,058,0002,555
2004-01-052,4802,5302,4802,530333,0002,530

分割・併合履歴 : なし