6367 ダイキン工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,903	2,917	2,871	2,880	954,100	2,880
2010-12-29	2,898	2,913	2,898	2,907	457,400	2,907
2010-12-28	2,902	2,914	2,895	2,903	457,000	2,903
2010-12-27	2,886	2,920	2,885	2,912	530,900	2,912
2010-12-24	2,895	2,908	2,882	2,891	781,600	2,891
2010-12-22	2,918	2,935	2,902	2,919	1,392,900	2,919
2010-12-21	2,898	2,918	2,888	2,913	1,127,300	2,913
2010-12-20	2,898	2,917	2,856	2,875	1,241,100	2,875
2010-12-17	2,913	2,917	2,888	2,902	1,614,100	2,902
2010-12-16	2,920	2,922	2,888	2,893	1,523,900	2,893
2010-12-15	2,926	2,927	2,904	2,915	1,068,000	2,915
2010-12-14	2,907	2,924	2,887	2,904	1,674,200	2,904
2010-12-13	2,880	2,906	2,880	2,901	1,350,700	2,901
2010-12-10	2,954	2,958	2,876	2,876	5,396,700	2,876
2010-12-09	2,920	2,940	2,905	2,924	2,826,100	2,924
2010-12-08	2,943	2,944	2,868	2,873	7,811,900	2,873
2010-12-07	3,090	3,095	2,975	2,993	3,792,900	2,993
2010-12-06	3,085	3,110	3,070	3,110	849,300	3,110
2010-12-03	3,120	3,135	3,075	3,085	877,700	3,085
2010-12-02	3,090	3,090	3,065	3,085	1,045,700	3,085
2010-12-01	2,991	3,030	2,971	3,030	953,200	3,030
2010-11-30	3,040	3,080	2,985	3,005	1,936,600	3,005
2010-11-29	3,040	3,070	3,005	3,035	1,092,100	3,035
2010-11-26	2,991	3,050	2,991	3,010	1,059,400	3,010
2010-11-25	2,946	3,030	2,924	3,020	1,761,400	3,020
2010-11-24	2,910	2,934	2,890	2,923	982,000	2,923
2010-11-22	2,976	2,990	2,970	2,970	1,194,700	2,970
2010-11-19	2,967	2,978	2,955	2,965	1,867,200	2,965
2010-11-18	2,899	2,945	2,891	2,941	1,580,400	2,941
2010-11-17	2,840	2,891	2,830	2,891	1,434,300	2,891
2010-11-16	2,934	2,945	2,878	2,890	1,348,500	2,890
2010-11-15	2,856	2,909	2,851	2,904	1,462,600	2,904
2010-11-12	2,889	2,889	2,840	2,855	2,460,200	2,855
2010-11-11	2,911	2,917	2,870	2,899	2,512,700	2,899
2010-11-10	2,977	2,997	2,875	2,900	3,431,900	2,900
2010-11-09	2,971	2,992	2,947	2,972	1,628,400	2,972
2010-11-08	2,995	3,025	2,988	3,010	1,193,800	3,010
2010-11-05	2,919	3,010	2,912	2,992	2,175,300	2,992
2010-11-04	2,855	2,874	2,846	2,869	1,396,700	2,869
2010-11-02	2,781	2,808	2,780	2,791	985,500	2,791
2010-11-01	2,800	2,878	2,797	2,806	1,175,900	2,806
2010-10-29	2,832	2,838	2,765	2,801	1,587,800	2,801
2010-10-28	2,857	2,874	2,832	2,832	1,814,200	2,832
2010-10-27	2,896	2,907	2,857	2,872	1,493,200	2,872
2010-10-26	2,880	2,920	2,880	2,890	1,841,500	2,890
2010-10-25	2,846	2,904	2,834	2,887	2,004,000	2,887
2010-10-22	2,842	2,873	2,824	2,851	1,152,400	2,851
2010-10-21	2,859	2,870	2,817	2,834	1,595,400	2,834
2010-10-20	2,820	2,849	2,805	2,839	1,791,100	2,839
2010-10-19	2,849	2,891	2,843	2,870	1,831,300	2,870
2010-10-18	2,889	2,921	2,845	2,873	2,984,800	2,873
2010-10-15	2,975	2,982	2,924	2,939	2,139,300	2,939
2010-10-14	2,968	3,030	2,928	3,005	2,240,200	3,005
2010-10-13	2,930	2,972	2,906	2,940	2,323,300	2,940
2010-10-12	3,040	3,045	2,919	2,929	3,108,400	2,929
2010-10-08	3,075	3,075	3,005	3,005	1,765,700	3,005
2010-10-07	3,090	3,105	3,060	3,070	1,234,100	3,070
2010-10-06	3,095	3,125	3,060	3,110	1,790,300	3,110
2010-10-05	3,075	3,120	3,030	3,095	2,409,500	3,095
2010-10-04	3,070	3,105	2,995	3,075	2,746,400	3,075
2010-10-01	3,160	3,195	3,105	3,115	2,843,100	3,115
2010-09-30	3,115	3,230	3,110	3,140	4,550,000	3,140
2010-09-29	3,075	3,130	3,060	3,095	1,678,200	3,095
2010-09-28	3,080	3,085	3,020	3,020	991,100	3,020
2010-09-27	3,075	3,105	3,050	3,090	1,144,600	3,090
2010-09-24	3,020	3,095	2,998	3,050	1,615,400	3,050
2010-09-22	3,080	3,090	3,055	3,065	862,200	3,065
2010-09-21	3,185	3,195	3,085	3,090	1,326,100	3,090
2010-09-17	3,165	3,180	3,135	3,170	1,658,200	3,170
2010-09-16	3,145	3,160	3,080	3,110	1,310,000	3,110
2010-09-15	2,975	3,180	2,946	3,115	2,320,800	3,115
2010-09-14	2,996	3,010	2,965	2,998	1,280,200	2,998
2010-09-13	2,980	3,035	2,973	3,010	1,239,700	3,010
2010-09-10	2,947	3,005	2,934	2,952	2,923,700	2,952
2010-09-09	2,971	2,980	2,939	2,946	936,200	2,946
2010-09-08	2,965	2,979	2,901	2,927	2,002,700	2,927
2010-09-07	3,035	3,075	3,025	3,035	882,100	3,035
2010-09-06	3,010	3,070	3,000	3,065	1,097,700	3,065
2010-09-03	2,970	2,986	2,951	2,971	788,500	2,971
2010-09-02	2,991	2,996	2,899	2,953	1,216,000	2,953
2010-09-01	2,879	2,928	2,852	2,917	1,455,600	2,917
2010-08-31	2,942	2,944	2,855	2,862	1,732,800	2,862
2010-08-30	3,020	3,055	2,970	2,995	1,613,200	2,995
2010-08-27	2,843	2,967	2,843	2,955	1,690,500	2,955
2010-08-26	2,874	2,889	2,831	2,874	1,388,800	2,874
2010-08-25	2,894	2,895	2,806	2,837	1,985,700	2,837
2010-08-24	2,992	2,993	2,902	2,909	2,612,600	2,909
2010-08-23	3,090	3,090	3,000	3,010	1,568,400	3,010
2010-08-20	3,095	3,140	3,090	3,095	1,417,500	3,095
2010-08-19	3,055	3,175	3,055	3,165	1,938,500	3,165
2010-08-18	3,040	3,080	3,020	3,065	1,340,200	3,065
2010-08-17	2,975	3,015	2,964	2,984	1,542,800	2,984
2010-08-16	2,993	3,030	2,959	3,025	1,126,500	3,025
2010-08-13	3,020	3,060	3,015	3,030	1,848,700	3,030
2010-08-12	2,975	3,045	2,970	3,035	2,125,300	3,035
2010-08-11	3,125	3,140	3,035	3,045	1,912,500	3,045
2010-08-10	3,225	3,240	3,165	3,195	1,332,400	3,195
2010-08-09	3,200	3,225	3,195	3,215	1,075,600	3,215
2010-08-06	3,195	3,255	3,180	3,235	1,531,600	3,235
2010-08-05	3,205	3,250	3,180	3,250	1,807,100	3,250
2010-08-04	3,210	3,215	3,130	3,130	2,098,200	3,130
2010-08-03	3,270	3,275	3,205	3,265	1,181,300	3,265
2010-08-02	3,200	3,245	3,175	3,195	951,700	3,195
2010-07-30	3,210	3,225	3,150	3,205	1,904,300	3,205
2010-07-29	3,265	3,280	3,195	3,205	1,770,500	3,205
2010-07-28	3,270	3,320	3,255	3,315	2,810,000	3,315
2010-07-27	3,100	3,235	3,100	3,210	2,751,600	3,210
2010-07-26	3,105	3,135	3,085	3,120	1,458,100	3,120
2010-07-23	3,000	3,075	2,984	3,055	1,687,600	3,055
2010-07-22	2,940	2,965	2,904	2,933	1,901,900	2,933
2010-07-21	3,000	3,025	2,952	2,986	1,819,700	2,986
2010-07-20	2,909	2,965	2,894	2,919	1,362,400	2,919
2010-07-16	3,030	3,035	2,945	2,954	1,694,000	2,954
2010-07-15	3,060	3,080	3,035	3,040	1,355,300	3,040
2010-07-14	3,090	3,120	3,080	3,110	1,521,200	3,110
2010-07-13	3,040	3,075	3,015	3,040	1,780,700	3,040
2010-07-12	3,005	3,070	2,995	3,030	1,376,800	3,030
2010-07-09	3,000	3,040	2,960	3,015	2,961,200	3,015
2010-07-08	2,902	2,957	2,895	2,957	2,471,900	2,957
2010-07-07	2,765	2,833	2,762	2,830	3,024,800	2,830
2010-07-06	2,656	2,780	2,650	2,768	1,698,200	2,768
2010-07-05	2,697	2,725	2,694	2,706	772,800	2,706
2010-07-02	2,685	2,708	2,656	2,683	1,096,400	2,683
2010-07-01	2,709	2,720	2,651	2,678	1,682,600	2,678
2010-06-30	2,735	2,748	2,717	2,737	1,689,400	2,737
2010-06-29	2,874	2,903	2,807	2,822	1,186,400	2,822
2010-06-28	2,902	2,908	2,842	2,862	823,400	2,862
2010-06-25	2,905	2,918	2,865	2,889	1,285,900	2,889
2010-06-24	2,950	2,987	2,911	2,957	1,379,000	2,957
2010-06-23	2,990	2,990	2,938	2,970	1,804,000	2,970
2010-06-22	3,050	3,085	3,050	3,055	1,634,200	3,055
2010-06-21	3,010	3,115	3,000	3,085	2,218,500	3,085
2010-06-18	2,962	2,994	2,928	2,960	3,929,200	2,960
2010-06-17	2,925	2,988	2,895	2,900	2,601,000	2,900
2010-06-16	2,902	2,968	2,901	2,936	2,627,700	2,936
2010-06-15	2,842	2,891	2,840	2,855	1,707,800	2,855
2010-06-14	2,899	2,914	2,878	2,890	1,241,200	2,890
2010-06-11	2,890	2,915	2,839	2,849	4,811,800	2,849
2010-06-10	2,764	2,803	2,735	2,799	1,243,200	2,799
2010-06-09	2,800	2,815	2,707	2,752	2,448,600	2,752
2010-06-08	2,839	2,854	2,811	2,825	2,036,000	2,825
2010-06-07	2,906	2,919	2,854	2,856	2,753,800	2,856
2010-06-04	3,050	3,070	3,000	3,025	1,597,400	3,025
2010-06-03	2,948	3,040	2,940	3,030	1,950,600	3,030
2010-06-02	2,917	2,958	2,865	2,883	1,947,300	2,883
2010-06-01	2,994	2,994	2,929	2,955	1,435,400	2,955
2010-05-31	3,040	3,060	2,992	3,000	2,408,700	3,000
2010-05-28	3,090	3,095	3,025	3,070	2,146,400	3,070
2010-05-27	2,930	3,030	2,916	3,020	1,870,800	3,020
2010-05-26	2,995	2,999	2,914	2,938	1,875,800	2,938
2010-05-25	2,971	2,990	2,887	2,919	2,784,200	2,919
2010-05-24	3,045	3,045	2,966	3,020	1,964,200	3,020
2010-05-21	2,935	3,040	2,915	3,015	3,264,300	3,015
2010-05-20	3,105	3,135	3,010	3,040	2,674,500	3,040
2010-05-19	3,080	3,160	3,050	3,150	2,628,400	3,150
2010-05-18	3,170	3,205	3,110	3,160	1,879,700	3,160
2010-05-17	3,150	3,180	3,100	3,145	2,351,800	3,145
2010-05-14	3,205	3,245	3,155	3,190	3,148,100	3,190
2010-05-13	3,250	3,325	3,215	3,265	3,249,300	3,265
2010-05-12	3,300	3,340	3,225	3,235	2,507,600	3,235
2010-05-11	3,385	3,395	3,210	3,260	3,626,100	3,260
2010-05-10	3,350	3,415	3,330	3,375	2,021,700	3,375
2010-05-07	3,290	3,340	3,265	3,325	2,671,800	3,325
2010-05-06	3,460	3,490	3,430	3,435	2,203,300	3,435
2010-04-30	3,630	3,635	3,565	3,580	1,370,900	3,580
2010-04-28	3,560	3,590	3,545	3,580	2,754,800	3,580
2010-04-27	3,690	3,730	3,625	3,700	1,866,800	3,700
2010-04-26	3,730	3,770	3,720	3,760	952,900	3,760
2010-04-23	3,675	3,700	3,635	3,660	1,175,100	3,660
2010-04-22	3,680	3,700	3,640	3,685	1,032,300	3,685
2010-04-21	3,695	3,765	3,685	3,750	1,252,900	3,750
2010-04-20	3,710	3,720	3,650	3,660	1,148,900	3,660
2010-04-19	3,695	3,720	3,660	3,680	1,186,400	3,680
2010-04-16	3,800	3,800	3,730	3,740	1,130,500	3,740
2010-04-15	3,800	3,830	3,780	3,795	1,117,200	3,795
2010-04-14	3,810	3,825	3,720	3,755	1,241,400	3,755
2010-04-13	3,820	3,820	3,735	3,780	1,196,600	3,780
2010-04-12	3,855	3,875	3,825	3,825	988,600	3,825
2010-04-09	3,800	3,885	3,795	3,830	2,521,500	3,830
2010-04-08	3,860	3,870	3,805	3,815	1,475,700	3,815
2010-04-07	4,010	4,020	3,880	3,885	1,998,500	3,885
2010-04-06	3,990	4,020	3,975	4,005	1,520,900	4,005
2010-04-05	4,000	4,015	3,945	3,965	1,082,500	3,965
2010-04-02	3,920	3,950	3,920	3,930	1,258,700	3,930
2010-04-01	3,890	3,980	3,830	3,950	3,179,400	3,950
2010-03-31	3,835	3,845	3,785	3,825	1,138,400	3,825
2010-03-30	3,815	3,830	3,775	3,805	1,269,900	3,805
2010-03-29	3,805	3,835	3,800	3,830	692,900	3,830
2010-03-26	3,790	3,865	3,775	3,850	1,975,500	3,850
2010-03-25	3,700	3,770	3,685	3,755	1,722,000	3,755
2010-03-24	3,635	3,690	3,635	3,675	814,900	3,675
2010-03-23	3,615	3,650	3,610	3,650	583,800	3,650
2010-03-19	3,655	3,670	3,635	3,665	757,700	3,665
2010-03-18	3,690	3,690	3,620	3,625	826,600	3,625
2010-03-17	3,675	3,690	3,650	3,680	793,200	3,680
2010-03-16	3,650	3,695	3,635	3,650	846,500	3,650
2010-03-15	3,665	3,680	3,645	3,665	695,000	3,665
2010-03-12	3,700	3,700	3,605	3,650	4,245,700	3,650
2010-03-11	3,620	3,645	3,605	3,645	870,200	3,645
2010-03-10	3,600	3,615	3,585	3,590	536,500	3,590
2010-03-09	3,600	3,630	3,585	3,610	759,700	3,610
2010-03-08	3,600	3,610	3,560	3,595	1,390,400	3,595
2010-03-05	3,515	3,560	3,510	3,525	1,711,500	3,525
2010-03-04	3,500	3,530	3,420	3,430	1,467,700	3,430
2010-03-03	3,430	3,480	3,420	3,465	993,100	3,465
2010-03-02	3,485	3,500	3,435	3,455	976,800	3,455
2010-03-01	3,425	3,495	3,420	3,455	1,115,500	3,455
2010-02-26	3,395	3,425	3,385	3,420	1,401,700	3,420
2010-02-25	3,550	3,560	3,380	3,385	1,895,300	3,385
2010-02-24	3,550	3,565	3,510	3,525	1,363,300	3,525
2010-02-23	3,600	3,640	3,565	3,605	844,500	3,605
2010-02-22	3,595	3,650	3,590	3,620	1,446,600	3,620
2010-02-19	3,615	3,625	3,495	3,495	1,712,100	3,495
2010-02-18	3,620	3,635	3,585	3,620	1,092,700	3,620
2010-02-17	3,575	3,630	3,555	3,625	2,114,500	3,625
2010-02-16	3,455	3,510	3,440	3,505	1,343,100	3,505
2010-02-15	3,450	3,500	3,425	3,430	807,300	3,430
2010-02-12	3,460	3,475	3,390	3,450	2,197,100	3,450
2010-02-10	3,320	3,395	3,310	3,365	2,458,500	3,365
2010-02-09	3,200	3,365	3,200	3,250	2,758,500	3,250
2010-02-08	3,250	3,300	3,215	3,240	1,483,900	3,240
2010-02-05	3,325	3,350	3,245	3,245	2,183,500	3,245
2010-02-04	3,495	3,495	3,415	3,460	1,271,900	3,460
2010-02-03	3,410	3,455	3,380	3,425	862,600	3,425
2010-02-02	3,340	3,390	3,325	3,365	1,104,700	3,365
2010-02-01	3,350	3,350	3,290	3,335	1,239,300	3,335
2010-01-29	3,390	3,410	3,350	3,355	1,346,900	3,355
2010-01-28	3,480	3,515	3,450	3,460	1,582,200	3,460
2010-01-27	3,390	3,455	3,365	3,435	1,444,500	3,435
2010-01-26	3,445	3,480	3,355	3,390	1,282,300	3,390
2010-01-25	3,400	3,485	3,385	3,470	973,400	3,470
2010-01-22	3,455	3,475	3,410	3,470	1,591,900	3,470
2010-01-21	3,455	3,565	3,440	3,550	1,672,700	3,550
2010-01-20	3,610	3,615	3,505	3,520	1,001,600	3,520
2010-01-19	3,545	3,565	3,510	3,540	886,900	3,540
2010-01-18	3,510	3,525	3,500	3,520	1,341,000	3,520
2010-01-15	3,515	3,570	3,505	3,565	2,201,300	3,565
2010-01-14	3,625	3,670	3,585	3,655	1,477,200	3,655
2010-01-13	3,655	3,710	3,600	3,620	1,263,100	3,620
2010-01-12	3,670	3,750	3,650	3,710	1,625,300	3,710
2010-01-08	3,725	3,740	3,685	3,720	1,898,900	3,720
2010-01-07	3,710	3,745	3,650	3,675	766,400	3,675
2010-01-06	3,730	3,755	3,705	3,730	906,300	3,730
2010-01-05	3,770	3,770	3,675	3,695	936,000	3,695
2010-01-04	3,660	3,715	3,660	3,700	513,600	3,700

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