6367 ダイキン工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,7003,7103,6403,660892,0003,660
2009-12-293,6603,7303,6503,6601,158,8003,660
2009-12-283,6803,7103,6403,7101,060,1003,710
2009-12-253,7803,7903,6803,6801,223,2003,680
2009-12-243,6503,7403,6503,7301,787,6003,730
2009-12-223,6203,6503,6003,6401,355,3003,640
2009-12-213,5703,6103,5603,580440,4003,580
2009-12-183,5403,6003,5003,5701,060,6003,570
2009-12-173,5903,6103,5503,570768,8003,570
2009-12-163,6003,6303,5403,5701,217,0003,570
2009-12-153,5103,5803,5003,560551,8003,560
2009-12-143,5403,5703,5203,5601,028,2003,560
2009-12-113,4903,5303,4403,4903,479,2003,490
2009-12-103,4403,5003,4003,4401,158,9003,440
2009-12-093,5103,5303,4503,4901,430,8003,490
2009-12-083,4903,5803,4703,5701,321,8003,570
2009-12-073,5103,5503,4803,5401,558,8003,540
2009-12-043,3603,4403,3203,4402,204,0003,440
2009-12-033,2703,3503,2603,3401,535,3003,340
2009-12-023,2403,2903,2203,2301,433,0003,230
2009-12-013,0703,2403,0703,2302,134,1003,230
2009-11-302,9903,1002,9903,0701,503,3003,070
2009-11-273,0103,0502,9502,9501,989,9002,950
2009-11-263,0103,1202,9853,0601,699,2003,060
2009-11-253,1303,1603,0203,0402,646,6003,040
2009-11-243,2503,2503,0703,0802,777,5003,080
2009-11-203,1603,2003,1603,2001,255,3003,200
2009-11-193,2403,2403,1503,2101,677,1003,210
2009-11-183,2803,2903,1803,2002,024,8003,200
2009-11-173,3303,3503,2903,2901,483,4003,290
2009-11-163,2703,3403,2503,3201,278,6003,320
2009-11-133,2303,2803,2203,2501,208,8003,250
2009-11-123,2803,2903,2503,2701,318,2003,270
2009-11-113,3003,3103,2403,2502,222,8003,250
2009-11-103,1903,2103,1403,1701,385,0003,170
2009-11-093,0903,1403,0503,130767,3003,130
2009-11-063,1003,1103,0703,090622,2003,090
2009-11-053,0603,0903,0203,050928,9003,050
2009-11-043,1003,1303,0603,1101,104,5003,110
2009-11-023,0303,1003,0303,0501,433,1003,050
2009-10-303,1703,1803,1203,150856,8003,150
2009-10-293,1503,1503,1003,1201,070,2003,120
2009-10-283,2703,2803,1503,180888,1003,180
2009-10-273,2803,3003,2503,2601,021,3003,260
2009-10-263,2203,2703,2003,260774,3003,260
2009-10-233,2303,2303,2003,220547,0003,220
2009-10-223,1603,2003,1503,190889,1003,190
2009-10-213,1803,2103,1703,200545,1003,200
2009-10-203,1703,2003,1503,170511,6003,170
2009-10-193,1303,1603,0803,1201,612,0003,120
2009-10-163,2703,2903,1603,1801,987,9003,180
2009-10-153,2203,2503,2003,2401,168,9003,240
2009-10-143,2003,2103,1503,1901,252,8003,190
2009-10-133,2003,2103,1403,1601,257,4003,160
2009-10-093,1603,2003,1303,2001,965,4003,200
2009-10-083,1203,1403,0703,1301,138,6003,130
2009-10-073,0803,1003,0503,0901,315,6003,090
2009-10-063,0203,0402,9852,9901,485,0002,990
2009-10-053,0903,1202,9752,9802,038,3002,980
2009-10-023,0503,1403,0103,1401,992,4003,140
2009-10-013,2003,2303,1303,1301,275,5003,130
2009-09-303,2503,2803,2103,230811,9003,230
2009-09-293,2103,3003,2103,2401,509,1003,240
2009-09-283,3003,3103,2103,2301,445,6003,230
2009-09-253,4503,4503,3403,3801,253,8003,380
2009-09-243,5003,5503,4603,5001,761,2003,500
2009-09-183,4203,4603,3903,4501,958,2003,450
2009-09-173,4203,4303,3603,4101,209,7003,410
2009-09-163,3403,4403,3303,3502,316,6003,350
2009-09-153,2303,4803,2003,3507,395,4003,350
2009-09-143,3003,3103,1503,1901,222,9003,190
2009-09-113,3103,3603,2803,3203,809,9003,320
2009-09-103,2903,3703,2703,3401,317,2003,340
2009-09-093,3303,3603,2703,290915,0003,290
2009-09-083,3403,3603,3003,360664,6003,360
2009-09-073,3103,3303,2803,310671,4003,310
2009-09-043,2603,2803,2303,2601,026,3003,260
2009-09-033,2303,2903,2103,2101,134,6003,210
2009-09-023,2503,2803,2503,2601,064,5003,260
2009-09-013,3003,3703,2803,3501,215,8003,350
2009-08-313,3803,4403,2803,2801,865,5003,280
2009-08-283,4503,4503,3403,3601,317,3003,360
2009-08-273,4803,5203,3603,4001,936,2003,400
2009-08-263,5103,6003,5103,5601,384,8003,560
2009-08-253,4103,5103,4003,490936,7003,490
2009-08-243,4503,4903,4103,460920,7003,460
2009-08-213,4103,4303,2803,340674,3003,340
2009-08-203,3603,4203,3503,400763,6003,400
2009-08-193,4003,4103,3403,340902,0003,340
2009-08-183,3903,4403,3503,4001,134,4003,400
2009-08-173,5203,5503,4403,440945,0003,440
2009-08-143,5603,6303,5403,5902,368,1003,590
2009-08-133,4903,5203,4703,5001,128,2003,500
2009-08-123,4003,4803,3903,4001,232,5003,400
2009-08-113,4603,4903,4403,460848,1003,460
2009-08-103,4403,5303,4203,4801,844,0003,480
2009-08-073,3203,3703,2703,3501,738,0003,350
2009-08-063,4703,5303,4503,4701,405,1003,470
2009-08-053,5703,5903,4303,4301,424,0003,430
2009-08-043,5903,6403,5703,5801,694,2003,580
2009-08-033,4703,5903,4603,5302,060,8003,530
2009-07-313,3903,4503,3403,4401,259,3003,440
2009-07-303,3103,3703,2703,360996,2003,360
2009-07-293,2603,3703,2603,3301,080,4003,330
2009-07-283,3003,3003,2403,2701,002,9003,270
2009-07-273,3503,4003,3303,350960,3003,350
2009-07-243,2703,3403,2503,3102,425,3003,310
2009-07-233,1103,2303,1003,1901,160,7003,190
2009-07-223,0903,1503,0703,1401,215,5003,140
2009-07-213,0903,0903,0303,080879,9003,080
2009-07-173,0603,0803,0003,010804,5003,010
2009-07-163,1003,1003,0603,070925,9003,070
2009-07-153,0203,0503,0003,0101,278,2003,010
2009-07-142,9703,0102,9452,9751,485,6002,975
2009-07-132,9953,0102,8802,8901,220,1002,890
2009-07-103,0303,0302,9652,9651,949,4002,965
2009-07-092,9803,0202,9202,9901,807,2002,990
2009-07-083,0503,1103,0103,0302,311,5003,030
2009-07-073,0603,0703,0003,020882,3003,020
2009-07-063,0903,1503,0303,0701,234,2003,070
2009-07-033,0703,1303,0503,110805,3003,110
2009-07-023,1703,2003,1103,120703,4003,120
2009-07-013,1203,2203,0903,1601,196,9003,160
2009-06-303,1503,1803,1103,110998,8003,110
2009-06-293,1303,1703,0903,110712,0003,110
2009-06-263,1203,1603,0603,1401,353,9003,140
2009-06-253,0603,1403,0303,0901,419,7003,090
2009-06-242,9853,0202,9502,9951,521,8002,995
2009-06-233,0003,0102,9302,9601,875,7002,960
2009-06-223,0703,1403,0503,1001,051,3003,100
2009-06-193,0503,1103,0303,0601,114,5003,060
2009-06-183,0203,0302,9802,9901,337,2002,990
2009-06-173,1203,1403,0603,1001,084,3003,100
2009-06-163,1203,1303,0603,0701,134,6003,070
2009-06-153,2703,2703,1803,180737,6003,180
2009-06-123,2603,2803,2103,2504,180,0003,250
2009-06-113,2103,2103,1703,180698,8003,180
2009-06-103,1503,2303,1303,2101,497,1003,210
2009-06-093,2003,2303,1203,1301,200,3003,130
2009-06-083,2203,2403,1303,1901,999,3003,190
2009-06-053,0703,1503,0403,1501,683,9003,150
2009-06-043,0603,0902,9952,9951,839,3002,995
2009-06-033,0203,1203,0103,1102,417,7003,110
2009-06-023,0003,0502,9803,0101,515,1003,010
2009-06-012,9302,9702,9052,9451,564,9002,945
2009-05-292,9352,9602,8952,9302,011,3002,930
2009-05-282,9002,9902,8902,9351,843,2002,935
2009-05-273,0103,0602,8902,8903,465,0002,890
2009-05-262,8352,9652,7852,9402,539,9002,940
2009-05-252,8102,8502,7802,8201,059,7002,820
2009-05-222,7502,8152,7402,8101,010,0002,810
2009-05-212,8652,8752,7852,8301,104,7002,830
2009-05-202,8802,9202,8502,8951,252,1002,895
2009-05-192,8602,8802,8302,8651,075,9002,865
2009-05-182,7702,7752,7302,7551,002,7002,755
2009-05-152,7652,8602,7652,8501,072,7002,850
2009-05-142,8002,8052,7302,7701,315,5002,770
2009-05-132,9602,9652,8702,8851,309,5002,885
2009-05-122,9853,0902,9753,0101,659,2003,010
2009-05-113,0003,0102,9252,9801,224,5002,980
2009-05-083,0003,0702,9553,0102,913,0003,010
2009-05-072,8802,9702,8602,9702,714,3002,970
2009-05-012,6702,6952,6352,6751,040,8002,675
2009-04-302,6202,6452,5752,6451,121,2002,645
2009-04-282,5652,6302,5002,5001,288,3002,500
2009-04-272,6302,6502,5702,620843,5002,620
2009-04-242,6452,6552,5702,5751,678,7002,575
2009-04-232,6302,6502,5402,6351,841,6002,635
2009-04-222,7502,7502,6102,6301,381,6002,630
2009-04-212,6252,6952,6002,6701,655,4002,670
2009-04-202,7002,7502,6702,745733,6002,745
2009-04-172,6702,7002,6402,6901,267,4002,690
2009-04-162,6802,7302,5702,5901,764,2002,590
2009-04-152,7102,7202,6002,6351,647,6002,635
2009-04-142,8102,8152,7252,7351,617,2002,735
2009-04-132,7152,8602,7052,8201,919,6002,820
2009-04-102,9752,9902,8452,8751,932,2002,875
2009-04-092,7902,9002,7852,8951,464,5002,895
2009-04-082,7702,7852,7002,7101,728,7002,710
2009-04-072,8802,9302,8302,8551,386,5002,855
2009-04-062,9203,0102,8802,9202,438,6002,920
2009-04-032,9202,9702,8102,8152,058,4002,815
2009-04-022,7452,8852,7052,8801,925,5002,880
2009-04-012,7202,7552,6552,7001,901,5002,700
2009-03-312,7002,8302,6602,6802,306,8002,680
2009-03-302,8902,8952,6702,6701,976,2002,670
2009-03-272,9453,0602,8702,9002,751,6002,900
2009-03-262,7752,8652,7652,865856,3002,865
2009-03-252,8352,8352,7402,7801,579,9002,780
2009-03-242,8152,8352,7652,8202,039,9002,820
2009-03-232,6652,7752,6552,7751,505,4002,775
2009-03-192,6952,7102,6152,6301,814,8002,630
2009-03-182,6302,6352,5652,6101,893,3002,610
2009-03-172,5202,5902,5002,5902,011,6002,590
2009-03-162,4152,5002,3852,4902,186,0002,490
2009-03-132,4752,4802,4252,4554,524,8002,455
2009-03-122,4352,4452,3152,3152,342,1002,315
2009-03-112,3802,4702,3702,4501,985,6002,450
2009-03-102,2752,3102,2552,2852,144,0002,285
2009-03-092,3352,3552,2702,3152,120,1002,315
2009-03-062,2552,2952,2152,2552,526,5002,255
2009-03-052,1252,3252,1202,3253,545,9002,325
2009-03-042,0252,1352,0152,1201,547,9002,120
2009-03-032,0052,0801,9952,0651,314,3002,065
2009-03-022,1302,1302,0302,0451,277,9002,045
2009-02-272,1502,2052,1352,1701,376,9002,170
2009-02-262,1652,2252,1252,1451,273,6002,145
2009-02-252,1302,1752,0902,1601,775,3002,160
2009-02-241,9932,0401,9452,0402,239,9002,040
2009-02-231,9922,0351,9602,0101,976,8002,010
2009-02-202,0602,0752,0102,0151,205,7002,015
2009-02-192,1202,1402,0702,0751,130,1002,075
2009-02-181,9922,0751,9862,0751,442,0002,075
2009-02-172,0952,1152,0702,070971,0002,070
2009-02-162,1652,1652,0902,1201,348,4002,120
2009-02-132,1852,2102,1352,1652,363,9002,165
2009-02-122,1502,1952,0952,1052,582,9002,105
2009-02-102,3152,3302,1852,2301,419,2002,230
2009-02-092,4252,4252,3002,3051,719,2002,305
2009-02-062,3452,3602,3102,3451,926,8002,345
2009-02-052,2552,3102,1702,2251,307,0002,225
2009-02-042,1652,2602,1402,2251,209,7002,225
2009-02-032,1702,2602,1452,1601,838,0002,160
2009-02-022,0702,1402,0552,1051,430,8002,105
2009-01-302,1202,1452,1002,1151,405,4002,115
2009-01-292,2752,3152,2152,2552,318,4002,255
2009-01-282,2152,2802,1652,2551,990,8002,255
2009-01-272,0752,1852,0452,1601,873,9002,160
2009-01-262,0802,0902,0352,0351,131,1002,035
2009-01-232,1652,1702,0852,0851,530,2002,085
2009-01-222,2352,2502,1702,2251,723,6002,225
2009-01-212,2002,3352,1702,2402,640,3002,240
2009-01-202,2652,2702,1802,2401,450,9002,240
2009-01-192,4102,4352,3352,3451,116,5002,345
2009-01-162,2952,3902,2702,3702,055,8002,370
2009-01-152,3102,3252,2452,2552,195,2002,255
2009-01-142,3952,4602,3552,4302,085,3002,430
2009-01-132,4952,4952,4152,4151,785,7002,415
2009-01-092,7102,7452,6202,6952,718,6002,695
2009-01-082,7252,7552,6452,6551,831,9002,655
2009-01-072,5302,8752,5202,8454,488,9002,845
2009-01-062,3902,4952,3852,4751,735,5002,475
2009-01-052,3952,3952,3502,370462,2002,370

分割・併合履歴 : なし