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
2010-12-302,9032,9172,8712,880954,1002,880
2010-12-292,8982,9132,8982,907457,4002,907
2010-12-282,9022,9142,8952,903457,0002,903
2010-12-272,8862,9202,8852,912530,9002,912
2010-12-242,8952,9082,8822,891781,6002,891
2010-12-222,9182,9352,9022,9191,392,9002,919
2010-12-212,8982,9182,8882,9131,127,3002,913
2010-12-202,8982,9172,8562,8751,241,1002,875
2010-12-172,9132,9172,8882,9021,614,1002,902
2010-12-162,9202,9222,8882,8931,523,9002,893
2010-12-152,9262,9272,9042,9151,068,0002,915
2010-12-142,9072,9242,8872,9041,674,2002,904
2010-12-132,8802,9062,8802,9011,350,7002,901
2010-12-102,9542,9582,8762,8765,396,7002,876
2010-12-092,9202,9402,9052,9242,826,1002,924
2010-12-082,9432,9442,8682,8737,811,9002,873
2010-12-073,0903,0952,9752,9933,792,9002,993
2010-12-063,0853,1103,0703,110849,3003,110
2010-12-033,1203,1353,0753,085877,7003,085
2010-12-023,0903,0903,0653,0851,045,7003,085
2010-12-012,9913,0302,9713,030953,2003,030
2010-11-303,0403,0802,9853,0051,936,6003,005
2010-11-293,0403,0703,0053,0351,092,1003,035
2010-11-262,9913,0502,9913,0101,059,4003,010
2010-11-252,9463,0302,9243,0201,761,4003,020
2010-11-242,9102,9342,8902,923982,0002,923
2010-11-222,9762,9902,9702,9701,194,7002,970
2010-11-192,9672,9782,9552,9651,867,2002,965
2010-11-182,8992,9452,8912,9411,580,4002,941
2010-11-172,8402,8912,8302,8911,434,3002,891
2010-11-162,9342,9452,8782,8901,348,5002,890
2010-11-152,8562,9092,8512,9041,462,6002,904
2010-11-122,8892,8892,8402,8552,460,2002,855
2010-11-112,9112,9172,8702,8992,512,7002,899
2010-11-102,9772,9972,8752,9003,431,9002,900
2010-11-092,9712,9922,9472,9721,628,4002,972
2010-11-082,9953,0252,9883,0101,193,8003,010
2010-11-052,9193,0102,9122,9922,175,3002,992
2010-11-042,8552,8742,8462,8691,396,7002,869
2010-11-022,7812,8082,7802,791985,5002,791
2010-11-012,8002,8782,7972,8061,175,9002,806
2010-10-292,8322,8382,7652,8011,587,8002,801
2010-10-282,8572,8742,8322,8321,814,2002,832
2010-10-272,8962,9072,8572,8721,493,2002,872
2010-10-262,8802,9202,8802,8901,841,5002,890
2010-10-252,8462,9042,8342,8872,004,0002,887
2010-10-222,8422,8732,8242,8511,152,4002,851
2010-10-212,8592,8702,8172,8341,595,4002,834
2010-10-202,8202,8492,8052,8391,791,1002,839
2010-10-192,8492,8912,8432,8701,831,3002,870
2010-10-182,8892,9212,8452,8732,984,8002,873
2010-10-152,9752,9822,9242,9392,139,3002,939
2010-10-142,9683,0302,9283,0052,240,2003,005
2010-10-132,9302,9722,9062,9402,323,3002,940
2010-10-123,0403,0452,9192,9293,108,4002,929
2010-10-083,0753,0753,0053,0051,765,7003,005
2010-10-073,0903,1053,0603,0701,234,1003,070
2010-10-063,0953,1253,0603,1101,790,3003,110
2010-10-053,0753,1203,0303,0952,409,5003,095
2010-10-043,0703,1052,9953,0752,746,4003,075
2010-10-013,1603,1953,1053,1152,843,1003,115
2010-09-303,1153,2303,1103,1404,550,0003,140
2010-09-293,0753,1303,0603,0951,678,2003,095
2010-09-283,0803,0853,0203,020991,1003,020
2010-09-273,0753,1053,0503,0901,144,6003,090
2010-09-243,0203,0952,9983,0501,615,4003,050
2010-09-223,0803,0903,0553,065862,2003,065
2010-09-213,1853,1953,0853,0901,326,1003,090
2010-09-173,1653,1803,1353,1701,658,2003,170
2010-09-163,1453,1603,0803,1101,310,0003,110
2010-09-152,9753,1802,9463,1152,320,8003,115
2010-09-142,9963,0102,9652,9981,280,2002,998
2010-09-132,9803,0352,9733,0101,239,7003,010
2010-09-102,9473,0052,9342,9522,923,7002,952
2010-09-092,9712,9802,9392,946936,2002,946
2010-09-082,9652,9792,9012,9272,002,7002,927
2010-09-073,0353,0753,0253,035882,1003,035
2010-09-063,0103,0703,0003,0651,097,7003,065
2010-09-032,9702,9862,9512,971788,5002,971
2010-09-022,9912,9962,8992,9531,216,0002,953
2010-09-012,8792,9282,8522,9171,455,6002,917
2010-08-312,9422,9442,8552,8621,732,8002,862
2010-08-303,0203,0552,9702,9951,613,2002,995
2010-08-272,8432,9672,8432,9551,690,5002,955
2010-08-262,8742,8892,8312,8741,388,8002,874
2010-08-252,8942,8952,8062,8371,985,7002,837
2010-08-242,9922,9932,9022,9092,612,6002,909
2010-08-233,0903,0903,0003,0101,568,4003,010
2010-08-203,0953,1403,0903,0951,417,5003,095
2010-08-193,0553,1753,0553,1651,938,5003,165
2010-08-183,0403,0803,0203,0651,340,2003,065
2010-08-172,9753,0152,9642,9841,542,8002,984
2010-08-162,9933,0302,9593,0251,126,5003,025
2010-08-133,0203,0603,0153,0301,848,7003,030
2010-08-122,9753,0452,9703,0352,125,3003,035
2010-08-113,1253,1403,0353,0451,912,5003,045
2010-08-103,2253,2403,1653,1951,332,4003,195
2010-08-093,2003,2253,1953,2151,075,6003,215
2010-08-063,1953,2553,1803,2351,531,6003,235
2010-08-053,2053,2503,1803,2501,807,1003,250
2010-08-043,2103,2153,1303,1302,098,2003,130
2010-08-033,2703,2753,2053,2651,181,3003,265
2010-08-023,2003,2453,1753,195951,7003,195
2010-07-303,2103,2253,1503,2051,904,3003,205
2010-07-293,2653,2803,1953,2051,770,5003,205
2010-07-283,2703,3203,2553,3152,810,0003,315
2010-07-273,1003,2353,1003,2102,751,6003,210
2010-07-263,1053,1353,0853,1201,458,1003,120
2010-07-233,0003,0752,9843,0551,687,6003,055
2010-07-222,9402,9652,9042,9331,901,9002,933
2010-07-213,0003,0252,9522,9861,819,7002,986
2010-07-202,9092,9652,8942,9191,362,4002,919
2010-07-163,0303,0352,9452,9541,694,0002,954
2010-07-153,0603,0803,0353,0401,355,3003,040
2010-07-143,0903,1203,0803,1101,521,2003,110
2010-07-133,0403,0753,0153,0401,780,7003,040
2010-07-123,0053,0702,9953,0301,376,8003,030
2010-07-093,0003,0402,9603,0152,961,2003,015
2010-07-082,9022,9572,8952,9572,471,9002,957
2010-07-072,7652,8332,7622,8303,024,8002,830
2010-07-062,6562,7802,6502,7681,698,2002,768
2010-07-052,6972,7252,6942,706772,8002,706
2010-07-022,6852,7082,6562,6831,096,4002,683
2010-07-012,7092,7202,6512,6781,682,6002,678
2010-06-302,7352,7482,7172,7371,689,4002,737
2010-06-292,8742,9032,8072,8221,186,4002,822
2010-06-282,9022,9082,8422,862823,4002,862
2010-06-252,9052,9182,8652,8891,285,9002,889
2010-06-242,9502,9872,9112,9571,379,0002,957
2010-06-232,9902,9902,9382,9701,804,0002,970
2010-06-223,0503,0853,0503,0551,634,2003,055
2010-06-213,0103,1153,0003,0852,218,5003,085
2010-06-182,9622,9942,9282,9603,929,2002,960
2010-06-172,9252,9882,8952,9002,601,0002,900
2010-06-162,9022,9682,9012,9362,627,7002,936
2010-06-152,8422,8912,8402,8551,707,8002,855
2010-06-142,8992,9142,8782,8901,241,2002,890
2010-06-112,8902,9152,8392,8494,811,8002,849
2010-06-102,7642,8032,7352,7991,243,2002,799
2010-06-092,8002,8152,7072,7522,448,6002,752
2010-06-082,8392,8542,8112,8252,036,0002,825
2010-06-072,9062,9192,8542,8562,753,8002,856
2010-06-043,0503,0703,0003,0251,597,4003,025
2010-06-032,9483,0402,9403,0301,950,6003,030
2010-06-022,9172,9582,8652,8831,947,3002,883
2010-06-012,9942,9942,9292,9551,435,4002,955
2010-05-313,0403,0602,9923,0002,408,7003,000
2010-05-283,0903,0953,0253,0702,146,4003,070
2010-05-272,9303,0302,9163,0201,870,8003,020
2010-05-262,9952,9992,9142,9381,875,8002,938
2010-05-252,9712,9902,8872,9192,784,2002,919
2010-05-243,0453,0452,9663,0201,964,2003,020
2010-05-212,9353,0402,9153,0153,264,3003,015
2010-05-203,1053,1353,0103,0402,674,5003,040
2010-05-193,0803,1603,0503,1502,628,4003,150
2010-05-183,1703,2053,1103,1601,879,7003,160
2010-05-173,1503,1803,1003,1452,351,8003,145
2010-05-143,2053,2453,1553,1903,148,1003,190
2010-05-133,2503,3253,2153,2653,249,3003,265
2010-05-123,3003,3403,2253,2352,507,6003,235
2010-05-113,3853,3953,2103,2603,626,1003,260
2010-05-103,3503,4153,3303,3752,021,7003,375
2010-05-073,2903,3403,2653,3252,671,8003,325
2010-05-063,4603,4903,4303,4352,203,3003,435
2010-04-303,6303,6353,5653,5801,370,9003,580
2010-04-283,5603,5903,5453,5802,754,8003,580
2010-04-273,6903,7303,6253,7001,866,8003,700
2010-04-263,7303,7703,7203,760952,9003,760
2010-04-233,6753,7003,6353,6601,175,1003,660
2010-04-223,6803,7003,6403,6851,032,3003,685
2010-04-213,6953,7653,6853,7501,252,9003,750
2010-04-203,7103,7203,6503,6601,148,9003,660
2010-04-193,6953,7203,6603,6801,186,4003,680
2010-04-163,8003,8003,7303,7401,130,5003,740
2010-04-153,8003,8303,7803,7951,117,2003,795
2010-04-143,8103,8253,7203,7551,241,4003,755
2010-04-133,8203,8203,7353,7801,196,6003,780
2010-04-123,8553,8753,8253,825988,6003,825
2010-04-093,8003,8853,7953,8302,521,5003,830
2010-04-083,8603,8703,8053,8151,475,7003,815
2010-04-074,0104,0203,8803,8851,998,5003,885
2010-04-063,9904,0203,9754,0051,520,9004,005
2010-04-054,0004,0153,9453,9651,082,5003,965
2010-04-023,9203,9503,9203,9301,258,7003,930
2010-04-013,8903,9803,8303,9503,179,4003,950
2010-03-313,8353,8453,7853,8251,138,4003,825
2010-03-303,8153,8303,7753,8051,269,9003,805
2010-03-293,8053,8353,8003,830692,9003,830
2010-03-263,7903,8653,7753,8501,975,5003,850
2010-03-253,7003,7703,6853,7551,722,0003,755
2010-03-243,6353,6903,6353,675814,9003,675
2010-03-233,6153,6503,6103,650583,8003,650
2010-03-193,6553,6703,6353,665757,7003,665
2010-03-183,6903,6903,6203,625826,6003,625
2010-03-173,6753,6903,6503,680793,2003,680
2010-03-163,6503,6953,6353,650846,5003,650
2010-03-153,6653,6803,6453,665695,0003,665
2010-03-123,7003,7003,6053,6504,245,7003,650
2010-03-113,6203,6453,6053,645870,2003,645
2010-03-103,6003,6153,5853,590536,5003,590
2010-03-093,6003,6303,5853,610759,7003,610
2010-03-083,6003,6103,5603,5951,390,4003,595
2010-03-053,5153,5603,5103,5251,711,5003,525
2010-03-043,5003,5303,4203,4301,467,7003,430
2010-03-033,4303,4803,4203,465993,1003,465
2010-03-023,4853,5003,4353,455976,8003,455
2010-03-013,4253,4953,4203,4551,115,5003,455
2010-02-263,3953,4253,3853,4201,401,7003,420
2010-02-253,5503,5603,3803,3851,895,3003,385
2010-02-243,5503,5653,5103,5251,363,3003,525
2010-02-233,6003,6403,5653,605844,5003,605
2010-02-223,5953,6503,5903,6201,446,6003,620
2010-02-193,6153,6253,4953,4951,712,1003,495
2010-02-183,6203,6353,5853,6201,092,7003,620
2010-02-173,5753,6303,5553,6252,114,5003,625
2010-02-163,4553,5103,4403,5051,343,1003,505
2010-02-153,4503,5003,4253,430807,3003,430
2010-02-123,4603,4753,3903,4502,197,1003,450
2010-02-103,3203,3953,3103,3652,458,5003,365
2010-02-093,2003,3653,2003,2502,758,5003,250
2010-02-083,2503,3003,2153,2401,483,9003,240
2010-02-053,3253,3503,2453,2452,183,5003,245
2010-02-043,4953,4953,4153,4601,271,9003,460
2010-02-033,4103,4553,3803,425862,6003,425
2010-02-023,3403,3903,3253,3651,104,7003,365
2010-02-013,3503,3503,2903,3351,239,3003,335
2010-01-293,3903,4103,3503,3551,346,9003,355
2010-01-283,4803,5153,4503,4601,582,2003,460
2010-01-273,3903,4553,3653,4351,444,5003,435
2010-01-263,4453,4803,3553,3901,282,3003,390
2010-01-253,4003,4853,3853,470973,4003,470
2010-01-223,4553,4753,4103,4701,591,9003,470
2010-01-213,4553,5653,4403,5501,672,7003,550
2010-01-203,6103,6153,5053,5201,001,6003,520
2010-01-193,5453,5653,5103,540886,9003,540
2010-01-183,5103,5253,5003,5201,341,0003,520
2010-01-153,5153,5703,5053,5652,201,3003,565
2010-01-143,6253,6703,5853,6551,477,2003,655
2010-01-133,6553,7103,6003,6201,263,1003,620
2010-01-123,6703,7503,6503,7101,625,3003,710
2010-01-083,7253,7403,6853,7201,898,9003,720
2010-01-073,7103,7453,6503,675766,4003,675
2010-01-063,7303,7553,7053,730906,3003,730
2010-01-053,7703,7703,6753,695936,0003,695
2010-01-043,6603,7153,6603,700513,6003,700

分割・併合履歴 : なし