6367 ダイキン工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,087	2,111	2,082	2,108	793,000	2,108
2011-12-29	2,065	2,089	2,045	2,085	978,600	2,085
2011-12-28	2,090	2,107	2,084	2,089	1,001,900	2,089
2011-12-27	2,088	2,102	2,080	2,089	734,800	2,089
2011-12-26	2,100	2,112	2,073	2,084	1,198,400	2,084
2011-12-22	2,100	2,106	2,069	2,081	1,521,600	2,081
2011-12-21	2,133	2,150	2,112	2,121	1,120,000	2,121
2011-12-20	2,100	2,113	2,091	2,102	704,000	2,102
2011-12-19	2,120	2,128	2,085	2,099	1,007,400	2,099
2011-12-16	2,135	2,162	2,119	2,128	1,293,800	2,128
2011-12-15	2,166	2,166	2,126	2,133	1,585,000	2,133
2011-12-14	2,185	2,212	2,158	2,195	1,594,800	2,195
2011-12-13	2,215	2,232	2,203	2,216	1,260,200	2,216
2011-12-12	2,274	2,280	2,260	2,261	1,044,700	2,261
2011-12-09	2,221	2,251	2,214	2,241	4,503,600	2,241
2011-12-08	2,257	2,296	2,252	2,289	1,468,900	2,289
2011-12-07	2,297	2,299	2,265	2,285	1,728,000	2,285
2011-12-06	2,310	2,323	2,287	2,296	1,329,600	2,296
2011-12-05	2,341	2,371	2,335	2,343	1,233,500	2,343
2011-12-02	2,340	2,347	2,314	2,338	1,499,600	2,338
2011-12-01	2,318	2,336	2,290	2,309	2,063,300	2,309
2011-11-30	2,235	2,257	2,190	2,218	1,188,000	2,218
2011-11-29	2,262	2,278	2,240	2,278	1,040,900	2,278
2011-11-28	2,167	2,244	2,166	2,243	1,892,600	2,243
2011-11-25	2,144	2,145	2,106	2,117	1,402,600	2,117
2011-11-24	2,098	2,141	2,082	2,130	1,372,000	2,130
2011-11-22	2,134	2,166	2,106	2,144	1,067,800	2,144
2011-11-21	2,141	2,164	2,138	2,160	804,800	2,160
2011-11-18	2,143	2,153	2,117	2,140	1,442,300	2,140
2011-11-17	2,159	2,204	2,152	2,185	915,100	2,185
2011-11-16	2,213	2,218	2,158	2,163	1,077,700	2,163
2011-11-15	2,206	2,221	2,193	2,217	848,100	2,217
2011-11-14	2,256	2,270	2,223	2,243	961,600	2,243
2011-11-11	2,209	2,245	2,183	2,221	1,390,000	2,221
2011-11-10	2,222	2,228	2,161	2,189	2,156,500	2,189
2011-11-09	2,360	2,377	2,241	2,269	2,777,500	2,269
2011-11-08	2,355	2,364	2,301	2,309	1,002,700	2,309
2011-11-07	2,327	2,359	2,321	2,340	1,091,300	2,340
2011-11-04	2,360	2,372	2,339	2,364	1,786,500	2,364
2011-11-02	2,265	2,295	2,240	2,259	1,522,400	2,259
2011-11-01	2,317	2,361	2,284	2,298	1,918,700	2,298
2011-10-31	2,356	2,420	2,354	2,361	1,965,500	2,361
2011-10-28	2,340	2,367	2,323	2,355	3,503,100	2,355
2011-10-27	2,225	2,277	2,184	2,275	1,403,900	2,275
2011-10-26	2,200	2,255	2,163	2,239	1,511,400	2,239
2011-10-25	2,215	2,215	2,170	2,199	973,800	2,199
2011-10-24	2,170	2,213	2,157	2,191	1,326,100	2,191
2011-10-21	2,138	2,172	2,120	2,130	1,271,600	2,130
2011-10-20	2,210	2,211	2,095	2,137	2,509,400	2,137
2011-10-19	2,225	2,241	2,201	2,212	1,456,000	2,212
2011-10-18	2,222	2,245	2,188	2,242	1,010,000	2,242
2011-10-17	2,238	2,288	2,216	2,264	1,972,400	2,264
2011-10-14	2,233	2,234	2,159	2,165	2,557,400	2,165
2011-10-13	2,246	2,262	2,225	2,236	1,659,500	2,236
2011-10-12	2,190	2,229	2,163	2,219	1,635,300	2,219
2011-10-11	2,216	2,220	2,180	2,193	1,981,100	2,193
2011-10-07	2,084	2,121	2,080	2,116	2,424,400	2,116
2011-10-06	2,069	2,090	2,034	2,051	1,717,000	2,051
2011-10-05	2,072	2,099	2,024	2,033	2,787,500	2,033
2011-10-04	2,069	2,086	2,043	2,071	2,590,600	2,071
2011-10-03	2,143	2,148	2,092	2,135	2,372,400	2,135
2011-09-30	2,258	2,268	2,218	2,236	2,087,000	2,236
2011-09-29	2,200	2,259	2,175	2,258	2,345,700	2,258
2011-09-28	2,250	2,294	2,235	2,243	2,719,100	2,243
2011-09-27	2,148	2,181	2,136	2,181	1,740,800	2,181
2011-09-26	2,119	2,119	2,063	2,098	2,362,000	2,098
2011-09-22	2,113	2,127	2,084	2,119	2,083,400	2,119
2011-09-21	2,135	2,159	2,118	2,140	992,400	2,140
2011-09-20	2,091	2,143	2,090	2,122	1,498,900	2,122
2011-09-16	2,123	2,183	2,122	2,144	2,562,000	2,144
2011-09-15	2,100	2,130	2,072	2,094	3,204,300	2,094
2011-09-14	2,146	2,157	2,078	2,090	3,180,500	2,090
2011-09-13	2,078	2,179	2,072	2,171	2,596,300	2,171
2011-09-12	2,080	2,108	2,070	2,077	1,606,400	2,077
2011-09-09	2,164	2,171	2,104	2,109	4,344,100	2,109
2011-09-08	2,258	2,265	2,171	2,183	1,982,700	2,183
2011-09-07	2,233	2,245	2,215	2,232	2,031,000	2,232
2011-09-06	2,250	2,252	2,200	2,205	2,611,500	2,205
2011-09-05	2,330	2,330	2,285	2,293	2,294,300	2,293
2011-09-02	2,392	2,405	2,346	2,349	2,200,300	2,349
2011-09-01	2,444	2,445	2,400	2,412	1,819,500	2,412
2011-08-31	2,433	2,444	2,390	2,400	1,246,100	2,400
2011-08-30	2,424	2,451	2,424	2,438	1,813,500	2,438
2011-08-29	2,388	2,406	2,344	2,374	1,306,900	2,374
2011-08-26	2,346	2,403	2,346	2,387	1,418,200	2,387
2011-08-25	2,341	2,369	2,328	2,336	1,444,400	2,336
2011-08-24	2,356	2,364	2,289	2,291	1,423,900	2,291
2011-08-23	2,296	2,316	2,279	2,313	1,979,400	2,313
2011-08-22	2,250	2,320	2,248	2,264	1,682,000	2,264
2011-08-19	2,251	2,302	2,241	2,274	1,792,200	2,274
2011-08-18	2,366	2,374	2,301	2,308	2,159,000	2,308
2011-08-17	2,428	2,440	2,377	2,378	2,279,400	2,378
2011-08-16	2,471	2,479	2,446	2,457	1,268,400	2,457
2011-08-15	2,450	2,463	2,427	2,442	1,463,100	2,442
2011-08-12	2,440	2,451	2,413	2,425	2,047,100	2,425
2011-08-11	2,424	2,432	2,392	2,428	2,393,300	2,428
2011-08-10	2,566	2,580	2,466	2,474	2,324,400	2,474
2011-08-09	2,532	2,538	2,452	2,506	2,943,800	2,506
2011-08-08	2,560	2,587	2,517	2,532	1,731,200	2,532
2011-08-05	2,573	2,637	2,536	2,610	1,861,800	2,610
2011-08-04	2,737	2,786	2,714	2,718	1,505,300	2,718
2011-08-03	2,723	2,737	2,709	2,722	1,434,200	2,722
2011-08-02	2,776	2,777	2,744	2,764	1,020,700	2,764
2011-08-01	2,768	2,834	2,768	2,815	1,721,100	2,815
2011-07-29	2,738	2,753	2,719	2,739	1,103,500	2,739
2011-07-28	2,750	2,763	2,714	2,736	1,085,800	2,736
2011-07-27	2,775	2,795	2,757	2,793	1,059,800	2,793
2011-07-26	2,778	2,807	2,776	2,795	955,100	2,795
2011-07-25	2,798	2,799	2,772	2,776	892,200	2,776
2011-07-22	2,764	2,796	2,762	2,793	1,382,800	2,793
2011-07-21	2,748	2,759	2,721	2,733	1,339,100	2,733
2011-07-20	2,762	2,778	2,739	2,748	1,721,500	2,748
2011-07-19	2,750	2,754	2,717	2,723	2,179,100	2,723
2011-07-15	2,756	2,793	2,756	2,789	1,724,600	2,789
2011-07-14	2,811	2,821	2,777	2,783	1,708,400	2,783
2011-07-13	2,826	2,837	2,813	2,836	1,339,400	2,836
2011-07-12	2,845	2,866	2,838	2,848	1,212,100	2,848
2011-07-11	2,892	2,923	2,885	2,895	1,249,200	2,895
2011-07-08	2,901	2,936	2,893	2,913	2,847,600	2,913
2011-07-07	2,860	2,863	2,812	2,850	2,546,800	2,850
2011-07-06	2,847	2,859	2,806	2,859	1,673,000	2,859
2011-07-05	2,858	2,869	2,833	2,846	1,318,300	2,846
2011-07-04	2,890	2,893	2,857	2,879	1,135,600	2,879
2011-07-01	2,862	2,872	2,841	2,850	1,462,100	2,850
2011-06-30	2,875	2,876	2,831	2,838	2,728,700	2,838
2011-06-29	2,898	2,908	2,865	2,878	1,800,300	2,878
2011-06-28	2,910	2,914	2,859	2,874	1,917,300	2,874
2011-06-27	2,914	2,927	2,873	2,874	1,529,300	2,874
2011-06-24	2,917	2,947	2,903	2,943	1,729,100	2,943
2011-06-23	2,900	2,937	2,892	2,924	1,757,200	2,924
2011-06-22	2,872	2,915	2,865	2,907	2,372,600	2,907
2011-06-21	2,779	2,836	2,766	2,833	1,353,700	2,833
2011-06-20	2,760	2,796	2,740	2,778	1,318,300	2,778
2011-06-17	2,813	2,813	2,742	2,760	2,249,200	2,760
2011-06-16	2,841	2,861	2,764	2,785	4,125,200	2,785
2011-06-15	2,913	2,918	2,863	2,885	2,135,800	2,885
2011-06-14	2,886	2,924	2,878	2,924	1,852,200	2,924
2011-06-13	2,804	2,888	2,791	2,885	1,771,800	2,885
2011-06-10	2,874	2,901	2,816	2,826	4,789,500	2,826
2011-06-09	2,754	2,860	2,751	2,848	3,530,700	2,848
2011-06-08	2,735	2,755	2,713	2,753	1,161,800	2,753
2011-06-07	2,736	2,750	2,704	2,737	1,322,700	2,737
2011-06-06	2,740	2,751	2,729	2,735	1,437,800	2,735
2011-06-03	2,753	2,775	2,735	2,739	1,641,800	2,739
2011-06-02	2,711	2,773	2,692	2,753	2,726,200	2,753
2011-06-01	2,705	2,744	2,690	2,741	1,835,700	2,741
2011-05-31	2,626	2,714	2,625	2,706	1,358,900	2,706
2011-05-30	2,635	2,661	2,629	2,642	891,500	2,642
2011-05-27	2,654	2,684	2,639	2,655	1,040,300	2,655
2011-05-26	2,678	2,688	2,665	2,673	1,746,200	2,673
2011-05-25	2,675	2,688	2,626	2,631	1,219,600	2,631
2011-05-24	2,640	2,663	2,606	2,649	1,767,100	2,649
2011-05-23	2,706	2,713	2,660	2,663	1,457,900	2,663
2011-05-20	2,700	2,738	2,692	2,728	1,040,500	2,728
2011-05-19	2,706	2,735	2,695	2,699	1,083,500	2,699
2011-05-18	2,722	2,724	2,687	2,716	1,257,400	2,716
2011-05-17	2,675	2,730	2,650	2,717	2,078,500	2,717
2011-05-16	2,672	2,714	2,671	2,691	1,410,800	2,691
2011-05-13	2,734	2,746	2,676	2,722	3,484,100	2,722
2011-05-12	2,646	2,734	2,630	2,709	3,259,500	2,709
2011-05-11	2,620	2,620	2,597	2,616	1,271,800	2,616
2011-05-10	2,610	2,628	2,575	2,592	1,326,400	2,592
2011-05-09	2,610	2,613	2,565	2,602	2,643,400	2,602
2011-05-06	2,575	2,628	2,547	2,610	2,035,000	2,610
2011-05-02	2,632	2,650	2,605	2,631	1,695,700	2,631
2011-04-28	2,486	2,570	2,475	2,566	2,770,900	2,566
2011-04-27	2,436	2,478	2,430	2,442	1,063,000	2,442
2011-04-26	2,438	2,449	2,400	2,406	870,500	2,406
2011-04-25	2,499	2,507	2,455	2,463	665,800	2,463
2011-04-22	2,494	2,494	2,456	2,467	1,205,700	2,467
2011-04-21	2,465	2,499	2,436	2,482	1,585,400	2,482
2011-04-20	2,405	2,435	2,390	2,428	1,508,100	2,428
2011-04-19	2,380	2,385	2,334	2,361	1,500,800	2,361
2011-04-18	2,430	2,442	2,402	2,402	1,247,600	2,402
2011-04-15	2,454	2,467	2,442	2,452	1,707,500	2,452
2011-04-14	2,442	2,464	2,423	2,459	1,513,200	2,459
2011-04-13	2,459	2,483	2,440	2,476	1,346,200	2,476
2011-04-12	2,520	2,520	2,435	2,460	2,763,200	2,460
2011-04-11	2,560	2,570	2,500	2,536	2,575,800	2,536
2011-04-08	2,543	2,576	2,496	2,557	4,115,900	2,557
2011-04-07	2,572	2,615	2,561	2,576	1,288,500	2,576
2011-04-06	2,608	2,615	2,519	2,558	2,129,400	2,558
2011-04-05	2,630	2,638	2,585	2,608	2,480,600	2,608
2011-04-04	2,621	2,637	2,609	2,623	2,151,200	2,623
2011-04-01	2,640	2,656	2,581	2,585	3,498,700	2,585
2011-03-31	2,496	2,506	2,457	2,491	1,125,400	2,491
2011-03-30	2,470	2,517	2,450	2,513	1,562,300	2,513
2011-03-29	2,412	2,461	2,396	2,437	1,923,200	2,437
2011-03-28	2,497	2,502	2,405	2,429	2,077,900	2,429
2011-03-25	2,485	2,513	2,465	2,491	1,740,500	2,491
2011-03-24	2,459	2,480	2,419	2,434	1,352,100	2,434
2011-03-23	2,450	2,484	2,401	2,456	2,626,100	2,456
2011-03-22	2,485	2,517	2,456	2,476	2,525,000	2,476
2011-03-18	2,340	2,457	2,330	2,397	4,249,000	2,397
2011-03-17	2,106	2,265	2,080	2,205	6,586,900	2,205
2011-03-16	2,290	2,397	2,205	2,290	4,398,700	2,290
2011-03-15	2,480	2,499	2,077	2,199	3,822,000	2,199
2011-03-14	2,588	2,716	2,555	2,577	3,486,500	2,577
2011-03-11	2,696	2,774	2,690	2,717	5,678,600	2,717
2011-03-10	2,693	2,697	2,676	2,697	1,095,900	2,697
2011-03-09	2,718	2,720	2,685	2,695	807,300	2,695
2011-03-08	2,675	2,723	2,675	2,688	1,444,900	2,688
2011-03-07	2,720	2,724	2,674	2,677	1,745,100	2,677
2011-03-04	2,790	2,791	2,734	2,735	1,620,900	2,735
2011-03-03	2,720	2,752	2,720	2,744	1,022,700	2,744
2011-03-02	2,757	2,762	2,711	2,711	1,372,300	2,711
2011-03-01	2,776	2,798	2,757	2,798	1,488,500	2,798
2011-02-28	2,745	2,766	2,706	2,762	1,877,000	2,762
2011-02-25	2,781	2,794	2,742	2,758	1,555,500	2,758
2011-02-24	2,780	2,818	2,780	2,787	1,421,600	2,787
2011-02-23	2,783	2,812	2,780	2,797	1,157,500	2,797
2011-02-22	2,812	2,819	2,791	2,804	1,256,500	2,804
2011-02-21	2,813	2,837	2,807	2,834	1,349,300	2,834
2011-02-18	2,819	2,824	2,807	2,812	1,267,000	2,812
2011-02-17	2,796	2,826	2,789	2,820	1,987,100	2,820
2011-02-16	2,808	2,810	2,775	2,782	2,785,600	2,782
2011-02-15	2,827	2,827	2,809	2,815	1,416,400	2,815
2011-02-14	2,837	2,837	2,811	2,827	1,751,300	2,827
2011-02-10	2,837	2,837	2,808	2,820	2,298,200	2,820
2011-02-09	2,842	2,857	2,809	2,837	4,292,500	2,837
2011-02-08	2,936	2,937	2,921	2,929	953,200	2,929
2011-02-07	2,941	2,942	2,915	2,919	782,000	2,919
2011-02-04	2,880	2,929	2,878	2,912	1,382,500	2,912
2011-02-03	2,867	2,877	2,853	2,873	864,700	2,873
2011-02-02	2,874	2,899	2,868	2,881	968,400	2,881
2011-02-01	2,837	2,855	2,823	2,851	829,900	2,851
2011-01-31	2,840	2,851	2,822	2,836	1,012,800	2,836
2011-01-28	2,890	2,897	2,851	2,870	1,044,200	2,870
2011-01-27	2,930	2,935	2,893	2,901	903,400	2,901
2011-01-26	2,900	2,925	2,892	2,896	913,100	2,896
2011-01-25	2,899	2,916	2,868	2,909	1,248,400	2,909
2011-01-24	2,848	2,894	2,844	2,888	995,900	2,888
2011-01-21	2,898	2,899	2,843	2,848	1,610,000	2,848
2011-01-20	2,888	2,897	2,874	2,882	759,400	2,882
2011-01-19	2,907	2,909	2,889	2,907	894,500	2,907
2011-01-18	2,880	2,905	2,874	2,880	1,290,700	2,880
2011-01-17	2,909	2,909	2,885	2,892	893,500	2,892
2011-01-14	2,918	2,975	2,871	2,891	3,216,500	2,891
2011-01-13	2,978	2,978	2,936	2,960	1,013,500	2,960
2011-01-12	2,966	2,972	2,938	2,945	940,700	2,945
2011-01-11	2,970	2,986	2,954	2,958	1,106,400	2,958
2011-01-07	2,957	2,978	2,932	2,977	1,251,600	2,977
2011-01-06	2,960	2,980	2,952	2,967	1,784,900	2,967
2011-01-05	2,910	2,929	2,905	2,928	725,300	2,928
2011-01-04	2,917	2,927	2,891	2,921	943,700	2,921

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