6367 ダイキン工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,000	3,000	2,936	2,942	1,682,100	2,942
2012-12-27	2,953	3,000	2,943	2,970	1,943,100	2,970
2012-12-26	2,912	2,927	2,873	2,927	1,255,900	2,927
2012-12-25	2,930	2,931	2,841	2,862	2,126,700	2,862
2012-12-21	2,938	2,942	2,845	2,858	2,706,000	2,858
2012-12-20	2,921	2,958	2,899	2,902	3,035,500	2,902
2012-12-19	2,960	2,974	2,930	2,952	3,001,700	2,952
2012-12-18	2,920	2,940	2,879	2,894	3,348,500	2,894
2012-12-17	2,821	2,895	2,816	2,871	4,702,200	2,871
2012-12-14	2,627	2,745	2,620	2,721	5,182,300	2,721
2012-12-13	2,667	2,682	2,632	2,640	2,697,200	2,640
2012-12-12	2,636	2,647	2,616	2,626	1,732,800	2,626
2012-12-11	2,640	2,641	2,600	2,628	1,766,400	2,628
2012-12-10	2,737	2,738	2,656	2,669	1,393,500	2,669
2012-12-07	2,695	2,732	2,679	2,715	3,088,600	2,715
2012-12-06	2,610	2,688	2,608	2,665	3,135,100	2,665
2012-12-05	2,554	2,607	2,540	2,585	1,694,600	2,585
2012-12-04	2,584	2,603	2,561	2,592	1,585,100	2,592
2012-12-03	2,614	2,622	2,578	2,597	1,593,200	2,597
2012-11-30	2,600	2,607	2,566	2,592	2,030,000	2,592
2012-11-29	2,534	2,600	2,525	2,581	2,414,800	2,581
2012-11-28	2,534	2,553	2,483	2,495	2,408,900	2,495
2012-11-27	2,589	2,591	2,541	2,558	2,170,800	2,558
2012-11-26	2,612	2,648	2,588	2,591	2,338,600	2,591
2012-11-22	2,550	2,605	2,541	2,605	2,562,100	2,605
2012-11-21	2,500	2,505	2,454	2,480	1,680,300	2,480
2012-11-20	2,468	2,497	2,439	2,489	2,106,300	2,489
2012-11-19	2,465	2,484	2,423	2,452	2,497,800	2,452
2012-11-16	2,352	2,468	2,352	2,460	5,693,900	2,460
2012-11-15	2,187	2,282	2,176	2,282	1,856,600	2,282
2012-11-14	2,195	2,202	2,177	2,186	574,200	2,186
2012-11-13	2,198	2,214	2,182	2,194	976,000	2,194
2012-11-12	2,161	2,205	2,154	2,192	1,300,200	2,192
2012-11-09	2,175	2,183	2,140	2,165	2,334,500	2,165
2012-11-08	2,177	2,285	2,172	2,205	3,568,800	2,205
2012-11-07	2,265	2,275	2,218	2,242	1,589,200	2,242
2012-11-06	2,272	2,297	2,246	2,258	1,581,700	2,258
2012-11-05	2,270	2,289	2,262	2,279	1,586,000	2,279
2012-11-02	2,265	2,292	2,259	2,276	1,977,500	2,276
2012-11-01	2,185	2,227	2,176	2,223	1,599,400	2,223
2012-10-31	2,200	2,230	2,200	2,208	1,426,600	2,208
2012-10-30	2,218	2,240	2,179	2,183	2,018,100	2,183
2012-10-29	2,203	2,248	2,202	2,209	1,527,600	2,209
2012-10-26	2,257	2,270	2,197	2,203	2,083,700	2,203
2012-10-25	2,237	2,263	2,234	2,250	2,032,900	2,250
2012-10-24	2,186	2,259	2,183	2,229	2,085,500	2,229
2012-10-23	2,218	2,236	2,204	2,227	1,819,400	2,227
2012-10-22	2,201	2,220	2,172	2,210	2,798,600	2,210
2012-10-19	2,148	2,210	2,147	2,205	5,877,700	2,205
2012-10-18	2,067	2,124	2,066	2,117	2,282,900	2,117
2012-10-17	2,041	2,044	2,017	2,032	1,414,700	2,032
2012-10-16	2,005	2,037	2,005	2,030	1,303,600	2,030
2012-10-15	1,947	2,015	1,939	2,004	1,673,700	2,004
2012-10-12	1,953	1,969	1,938	1,954	2,639,600	1,954
2012-10-11	1,863	1,935	1,861	1,914	1,410,400	1,914
2012-10-10	1,892	1,905	1,875	1,889	1,831,400	1,889
2012-10-09	1,977	1,977	1,922	1,939	1,752,200	1,939
2012-10-05	1,975	1,984	1,956	1,975	1,257,100	1,975
2012-10-04	1,968	1,990	1,956	1,971	1,373,800	1,971
2012-10-03	1,971	1,986	1,948	1,958	1,807,700	1,958
2012-10-02	1,995	2,010	1,983	1,983	1,149,400	1,983
2012-10-01	2,013	2,026	1,986	1,998	1,514,100	1,998
2012-09-28	2,055	2,058	2,009	2,023	964,600	2,023
2012-09-27	2,021	2,051	1,992	2,047	1,029,600	2,047
2012-09-26	2,021	2,062	2,020	2,030	1,272,000	2,030
2012-09-25	2,021	2,074	2,021	2,066	1,192,800	2,066
2012-09-24	2,077	2,096	2,021	2,040	1,903,300	2,040
2012-09-21	2,081	2,107	2,075	2,086	1,268,000	2,086
2012-09-20	2,088	2,117	2,065	2,068	2,074,000	2,068
2012-09-19	2,142	2,144	2,100	2,125	1,361,500	2,125
2012-09-18	2,114	2,143	2,097	2,132	1,913,700	2,132
2012-09-14	2,096	2,148	2,096	2,124	3,211,200	2,124
2012-09-13	2,060	2,089	2,052	2,079	1,121,600	2,079
2012-09-12	2,034	2,085	2,016	2,064	2,144,900	2,064
2012-09-11	2,018	2,032	2,005	2,021	1,298,200	2,021
2012-09-10	2,026	2,038	2,016	2,038	1,115,100	2,038
2012-09-07	2,036	2,053	2,012	2,053	2,161,700	2,053
2012-09-06	2,022	2,024	1,980	1,994	2,219,600	1,994
2012-09-05	2,047	2,058	2,019	2,031	1,342,100	2,031
2012-09-04	2,044	2,078	2,039	2,057	1,455,700	2,057
2012-09-03	2,051	2,093	2,012	2,067	1,989,700	2,067
2012-08-31	2,087	2,118	2,076	2,085	1,702,400	2,085
2012-08-30	2,091	2,138	2,090	2,112	3,521,800	2,112
2012-08-29	2,001	2,079	1,960	2,073	7,881,800	2,073
2012-08-28	2,190	2,190	2,137	2,149	1,265,800	2,149
2012-08-27	2,184	2,185	2,164	2,172	1,327,900	2,172
2012-08-24	2,169	2,185	2,145	2,154	1,228,900	2,154
2012-08-23	2,113	2,166	2,110	2,159	1,929,000	2,159
2012-08-22	2,102	2,119	2,078	2,116	961,900	2,116
2012-08-21	2,115	2,118	2,090	2,104	721,300	2,104
2012-08-20	2,121	2,139	2,103	2,118	582,900	2,118
2012-08-17	2,091	2,123	2,081	2,111	831,000	2,111
2012-08-16	2,044	2,094	2,042	2,091	1,162,800	2,091
2012-08-15	2,048	2,054	2,012	2,028	1,077,700	2,028
2012-08-14	2,054	2,068	2,044	2,052	980,500	2,052
2012-08-13	2,053	2,062	2,045	2,052	523,100	2,052
2012-08-10	2,048	2,082	2,041	2,052	1,001,400	2,052
2012-08-09	2,039	2,088	2,039	2,069	1,749,000	2,069
2012-08-08	2,050	2,058	2,009	2,035	3,724,300	2,035
2012-08-07	2,091	2,105	2,075	2,090	1,284,700	2,090
2012-08-06	2,107	2,118	2,095	2,108	964,000	2,108
2012-08-03	2,047	2,065	2,024	2,055	1,050,800	2,055
2012-08-02	2,055	2,092	2,055	2,074	1,227,000	2,074
2012-08-01	2,100	2,113	2,033	2,051	1,837,800	2,051
2012-07-31	2,128	2,167	2,107	2,144	1,399,100	2,144
2012-07-30	2,130	2,153	2,101	2,128	1,037,400	2,128
2012-07-27	2,075	2,109	2,063	2,098	1,334,200	2,098
2012-07-26	2,044	2,050	2,002	2,041	2,186,600	2,041
2012-07-25	2,027	2,034	1,990	2,021	1,744,100	2,021
2012-07-24	2,024	2,045	2,019	2,040	2,263,500	2,040
2012-07-23	2,017	2,031	2,004	2,012	1,584,200	2,012
2012-07-20	2,054	2,056	2,024	2,036	1,786,700	2,036
2012-07-19	2,066	2,089	2,064	2,072	1,102,000	2,072
2012-07-18	2,068	2,070	2,038	2,044	1,603,600	2,044
2012-07-17	2,130	2,130	2,047	2,054	2,560,900	2,054
2012-07-13	2,170	2,176	2,125	2,136	2,380,600	2,136
2012-07-12	2,244	2,244	2,182	2,186	1,932,600	2,186
2012-07-11	2,178	2,228	2,176	2,228	1,724,800	2,228
2012-07-10	2,176	2,198	2,161	2,173	1,067,900	2,173
2012-07-09	2,186	2,199	2,158	2,161	954,300	2,161
2012-07-06	2,210	2,227	2,181	2,205	1,187,300	2,205
2012-07-05	2,230	2,242	2,218	2,234	595,000	2,234
2012-07-04	2,245	2,245	2,224	2,232	948,000	2,232
2012-07-03	2,206	2,241	2,205	2,233	1,050,900	2,233
2012-07-02	2,238	2,244	2,195	2,206	1,081,100	2,206
2012-06-29	2,160	2,236	2,149	2,224	2,431,600	2,224
2012-06-28	2,130	2,170	2,129	2,162	1,553,200	2,162
2012-06-27	2,095	2,114	2,076	2,114	1,006,800	2,114
2012-06-26	2,090	2,119	2,069	2,083	1,212,000	2,083
2012-06-25	2,138	2,139	2,093	2,094	1,200,500	2,094
2012-06-22	2,071	2,097	2,063	2,088	818,100	2,088
2012-06-21	2,120	2,125	2,095	2,099	1,085,300	2,099
2012-06-20	2,078	2,107	2,066	2,098	1,499,700	2,098
2012-06-19	2,090	2,091	2,041	2,052	1,163,400	2,052
2012-06-18	2,085	2,105	2,063	2,090	1,568,000	2,090
2012-06-15	2,080	2,091	2,029	2,035	1,812,800	2,035
2012-06-14	2,059	2,077	2,048	2,058	1,511,800	2,058
2012-06-13	2,071	2,083	2,052	2,059	1,199,100	2,059
2012-06-12	2,050	2,080	2,017	2,064	1,192,600	2,064
2012-06-11	2,093	2,113	2,063	2,100	1,200,800	2,100
2012-06-08	2,059	2,063	2,031	2,043	3,831,200	2,043
2012-06-07	2,056	2,069	2,042	2,058	1,695,600	2,058
2012-06-06	1,963	2,015	1,958	2,006	1,971,800	2,006
2012-06-05	1,868	1,956	1,860	1,949	2,033,300	1,949
2012-06-04	1,861	1,869	1,836	1,849	2,195,800	1,849
2012-06-01	2,015	2,015	1,912	1,919	2,342,600	1,919
2012-05-31	1,986	2,025	1,966	2,021	1,709,400	2,021
2012-05-30	2,033	2,047	2,001	2,028	1,386,200	2,028
2012-05-29	1,986	2,022	1,964	2,020	1,067,200	2,020
2012-05-28	2,000	2,004	1,970	1,988	1,088,100	1,988
2012-05-25	2,027	2,027	1,973	1,990	1,246,500	1,990
2012-05-24	2,021	2,026	1,972	2,009	1,611,100	2,009
2012-05-23	2,067	2,069	2,008	2,018	1,544,100	2,018
2012-05-22	2,092	2,099	2,055	2,068	1,649,600	2,068
2012-05-21	2,079	2,100	2,053	2,064	1,383,100	2,064
2012-05-18	2,061	2,114	2,051	2,078	3,054,700	2,078
2012-05-17	2,031	2,124	2,030	2,113	2,724,900	2,113
2012-05-16	2,030	2,043	2,005	2,020	1,610,900	2,020
2012-05-15	2,071	2,072	2,023	2,050	1,903,600	2,050
2012-05-14	2,089	2,136	2,086	2,107	2,260,200	2,107
2012-05-11	2,086	2,105	2,055	2,082	4,494,300	2,082
2012-05-10	1,951	1,999	1,951	1,965	1,218,900	1,965
2012-05-09	1,992	2,006	1,954	1,956	1,715,200	1,956
2012-05-08	2,011	2,023	1,999	2,001	1,824,200	2,001
2012-05-07	1,999	2,017	1,988	1,990	1,845,300	1,990
2012-05-02	2,072	2,086	2,049	2,049	1,271,800	2,049
2012-05-01	2,107	2,121	2,060	2,068	1,099,000	2,068
2012-04-27	2,136	2,165	2,107	2,124	2,111,300	2,124
2012-04-26	2,133	2,138	2,119	2,127	1,153,600	2,127
2012-04-25	2,099	2,122	2,085	2,101	1,478,300	2,101
2012-04-24	2,099	2,099	2,063	2,066	1,910,500	2,066
2012-04-23	2,117	2,129	2,102	2,114	909,100	2,114
2012-04-20	2,108	2,128	2,092	2,109	1,657,700	2,109
2012-04-19	2,130	2,136	2,104	2,109	2,063,900	2,109
2012-04-18	2,145	2,163	2,133	2,155	1,562,800	2,155
2012-04-17	2,108	2,144	2,103	2,125	1,178,100	2,125
2012-04-16	2,123	2,142	2,106	2,107	1,119,500	2,107
2012-04-13	2,142	2,160	2,124	2,133	2,925,100	2,133
2012-04-12	2,131	2,143	2,108	2,134	1,428,400	2,134
2012-04-11	2,125	2,137	2,106	2,127	2,431,500	2,127
2012-04-10	2,184	2,192	2,155	2,163	1,522,000	2,163
2012-04-09	2,196	2,199	2,166	2,169	1,825,000	2,169
2012-04-06	2,267	2,267	2,230	2,246	2,040,900	2,246
2012-04-05	2,251	2,293	2,231	2,288	2,610,900	2,288
2012-04-04	2,352	2,364	2,268	2,275	3,431,900	2,275
2012-04-03	2,334	2,344	2,297	2,306	1,794,900	2,306
2012-04-02	2,294	2,340	2,273	2,319	3,528,300	2,319
2012-03-30	2,249	2,264	2,220	2,253	1,909,200	2,253
2012-03-29	2,276	2,297	2,229	2,246	1,369,600	2,246
2012-03-28	2,225	2,280	2,212	2,263	1,635,400	2,263
2012-03-27	2,251	2,252	2,216	2,238	1,608,100	2,238
2012-03-26	2,221	2,229	2,205	2,223	2,172,800	2,223
2012-03-23	2,211	2,221	2,199	2,205	1,818,800	2,205
2012-03-22	2,207	2,249	2,206	2,233	1,945,200	2,233
2012-03-21	2,221	2,233	2,212	2,225	1,640,900	2,225
2012-03-19	2,246	2,254	2,229	2,232	1,445,200	2,232
2012-03-16	2,238	2,244	2,206	2,242	2,621,800	2,242
2012-03-15	2,233	2,238	2,208	2,231	2,480,200	2,231
2012-03-14	2,202	2,218	2,180	2,208	4,309,000	2,208
2012-03-13	2,138	2,205	2,137	2,152	5,908,300	2,152
2012-03-12	2,178	2,195	2,128	2,130	6,542,800	2,130
2012-03-09	2,200	2,258	2,152	2,228	15,065,100	2,228
2012-03-08	2,270	2,275	2,243	2,270	1,388,500	2,270
2012-03-07	2,190	2,248	2,189	2,245	1,846,700	2,245
2012-03-06	2,275	2,285	2,231	2,240	2,514,200	2,240
2012-03-05	2,311	2,328	2,258	2,264	2,857,800	2,264
2012-03-02	2,372	2,372	2,312	2,325	3,015,600	2,325
2012-03-01	2,428	2,443	2,358	2,373	2,019,100	2,373
2012-02-29	2,437	2,462	2,401	2,410	1,466,700	2,410
2012-02-28	2,383	2,436	2,356	2,432	1,653,100	2,432
2012-02-27	2,429	2,451	2,404	2,409	1,722,200	2,409
2012-02-24	2,380	2,385	2,345	2,379	1,971,700	2,379
2012-02-23	2,373	2,384	2,345	2,379	1,673,100	2,379
2012-02-22	2,333	2,389	2,329	2,389	2,310,000	2,389
2012-02-21	2,363	2,390	2,326	2,337	2,150,300	2,337
2012-02-20	2,400	2,435	2,374	2,375	2,003,400	2,375
2012-02-17	2,330	2,332	2,283	2,322	2,427,700	2,322
2012-02-16	2,250	2,297	2,226	2,234	2,017,000	2,234
2012-02-15	2,174	2,277	2,173	2,258	3,332,200	2,258
2012-02-14	2,152	2,163	2,140	2,153	1,970,700	2,153
2012-02-13	2,126	2,164	2,121	2,136	1,414,800	2,136
2012-02-10	2,162	2,163	2,102	2,125	3,817,200	2,125
2012-02-09	2,145	2,187	2,130	2,171	4,062,800	2,171
2012-02-08	2,214	2,225	2,179	2,217	1,657,500	2,217
2012-02-07	2,206	2,212	2,173	2,191	2,293,300	2,191
2012-02-06	2,225	2,248	2,212	2,227	1,834,300	2,227
2012-02-03	2,213	2,228	2,192	2,203	1,033,500	2,203
2012-02-02	2,240	2,243	2,207	2,215	1,004,100	2,215
2012-02-01	2,194	2,221	2,180	2,200	1,066,300	2,200
2012-01-31	2,196	2,237	2,178	2,210	1,425,800	2,210
2012-01-30	2,213	2,219	2,193	2,197	1,029,300	2,197
2012-01-27	2,253	2,266	2,219	2,226	1,385,100	2,226
2012-01-26	2,274	2,284	2,236	2,239	848,300	2,239
2012-01-25	2,244	2,273	2,222	2,252	2,041,300	2,252
2012-01-24	2,236	2,238	2,175	2,196	1,802,200	2,196
2012-01-23	2,235	2,244	2,222	2,232	1,113,200	2,232
2012-01-20	2,248	2,282	2,240	2,252	3,002,200	2,252
2012-01-19	2,170	2,250	2,168	2,226	3,846,100	2,226
2012-01-18	2,051	2,144	2,045	2,128	2,867,900	2,128
2012-01-17	2,061	2,073	2,048	2,068	1,536,200	2,068
2012-01-16	2,020	2,048	2,006	2,045	2,190,300	2,045
2012-01-13	2,010	2,039	2,006	2,024	2,734,300	2,024
2012-01-12	2,000	2,012	1,988	1,995	1,403,100	1,995
2012-01-11	2,014	2,020	1,984	1,996	2,272,600	1,996
2012-01-10	2,050	2,050	1,997	2,005	2,557,300	2,005
2012-01-06	2,085	2,091	2,029	2,049	2,084,100	2,049
2012-01-05	2,120	2,120	2,093	2,107	1,280,300	2,107
2012-01-04	2,141	2,147	2,118	2,126	908,100	2,126

分割・併合履歴：なし