6367 ダイキン工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307,9757,9797,8107,810940,3007,810
2014-12-298,0798,0887,8307,951692,3007,951
2014-12-268,0388,0677,9888,016647,7008,016
2014-12-258,0138,0477,9818,021641,2008,021
2014-12-248,0658,0958,0268,0691,017,7008,069
2014-12-227,9337,9457,8577,902793,8007,902
2014-12-197,9607,9797,8357,9521,584,4007,952
2014-12-187,8027,8407,6627,6731,376,9007,673
2014-12-177,5537,6427,5117,5541,522,3007,554
2014-12-167,5757,6137,5007,5271,765,2007,527
2014-12-157,7007,7467,6517,6781,432,5007,678
2014-12-127,9908,0367,8757,8752,866,0007,875
2014-12-117,7007,9197,7007,9061,162,3007,906
2014-12-107,9287,9897,8347,8972,916,8007,897
2014-12-098,0508,1828,0508,0781,574,1008,078
2014-12-088,1508,2168,0618,1952,228,9008,195
2014-12-058,1288,1298,0498,1231,271,9008,123
2014-12-048,1808,2308,0288,1101,674,5008,110
2014-12-038,1978,2898,0398,0781,908,1008,078
2014-12-028,0908,1878,0598,1631,488,6008,163
2014-12-017,8808,1007,8698,0901,844,9008,090
2014-11-287,5967,8857,5957,8752,250,5007,875
2014-11-277,5467,5857,5357,5461,458,3007,546
2014-11-267,5207,6147,5037,5751,819,4007,575
2014-11-257,2957,5487,2777,5463,399,9007,546
2014-11-217,2367,2367,0827,1801,264,2007,180
2014-11-207,2507,2507,1637,1791,236,2007,179
2014-11-197,1477,2177,1007,1841,826,6007,184
2014-11-187,0487,0966,9987,0942,049,4007,094
2014-11-177,1007,1036,8656,9121,753,0006,912
2014-11-147,2037,2037,0337,1212,557,7007,121
2014-11-137,0957,1397,0207,1281,909,3007,128
2014-11-127,2667,2967,0397,1123,523,0007,112
2014-11-117,1907,3067,1577,2981,681,0007,298
2014-11-107,1487,1897,0627,1871,283,8007,187
2014-11-077,1207,1597,1007,1392,243,6007,139
2014-11-067,0997,1276,9827,0071,682,5007,007
2014-11-057,0097,1166,9787,0592,048,4007,059
2014-11-047,1547,1587,0317,0763,373,6007,076
2014-10-316,6136,8896,6126,8142,996,9006,814
2014-10-306,5256,5996,5096,5972,319,4006,597
2014-10-296,3636,4766,3446,4331,057,6006,433
2014-10-286,3206,3556,2736,2881,310,5006,288
2014-10-276,4206,4426,3096,341843,3006,341
2014-10-246,3696,3696,2826,3301,784,0006,330
2014-10-236,1256,2566,1086,1871,382,2006,187
2014-10-226,1846,2496,1566,2251,522,0006,225
2014-10-216,2386,2406,0746,0891,414,8006,089
2014-10-206,0626,2846,0606,2681,900,8006,268
2014-10-176,0046,0845,9545,9621,856,4005,962
2014-10-166,0486,1046,0016,0381,980,3006,038
2014-10-156,0416,1435,9886,1381,824,3006,138
2014-10-146,2006,2016,0406,0492,598,7006,049
2014-10-106,2236,3156,2046,3042,378,6006,304
2014-10-096,4756,5276,3276,3311,429,5006,331
2014-10-086,3806,4316,3336,4081,766,8006,408
2014-10-076,5846,5966,4666,4711,609,7006,471
2014-10-066,6526,6626,5216,5971,586,9006,597
2014-10-036,4796,5816,4606,5522,402,1006,552
2014-10-026,5906,6506,4736,4802,837,5006,480
2014-10-016,7646,7856,6456,6452,096,0006,645
2014-09-307,0447,0456,7826,7982,633,2006,798
2014-09-296,9807,0646,9687,0501,964,5007,050
2014-09-266,9646,9646,8886,9321,462,5006,932
2014-09-256,9907,0626,9557,0621,478,6007,062
2014-09-246,8506,9096,8366,8751,768,3006,875
2014-09-227,0917,0976,9696,9911,812,9006,991
2014-09-197,0007,1496,9877,0901,705,3007,090
2014-09-187,0067,0206,9146,9351,954,0006,935
2014-09-177,0467,0726,8906,9061,524,0006,906
2014-09-167,0827,1367,0017,0071,396,7007,007
2014-09-127,0807,1427,0507,1372,746,2007,137
2014-09-117,1747,2207,1107,1251,030,8007,125
2014-09-107,0357,1497,0217,1451,063,7007,145
2014-09-097,1707,1737,0947,097726,5007,097
2014-09-087,0967,1657,0887,1291,007,4007,129
2014-09-057,1227,1317,0187,0351,288,3007,035
2014-09-047,2067,2207,0847,0901,293,8007,090
2014-09-037,2507,2887,1957,2361,168,7007,236
2014-09-027,1907,2477,1687,2061,308,5007,206
2014-09-017,1867,1907,1317,142711,4007,142
2014-08-297,2417,2557,1507,1701,637,7007,170
2014-08-287,1747,2877,1657,2581,910,2007,258
2014-08-277,1007,1697,0727,1631,497,3007,163
2014-08-267,0667,0907,0057,046868,7007,046
2014-08-257,0867,1347,0617,0931,017,0007,093
2014-08-227,0007,0896,9997,0521,680,0007,052
2014-08-216,9236,9606,8896,9601,341,1006,960
2014-08-206,8866,9006,8216,8231,107,0006,823
2014-08-196,7966,8966,7706,8722,081,4006,872
2014-08-186,5846,6286,5766,596969,2006,596
2014-08-156,5706,5846,4826,5312,034,3006,531
2014-08-146,7006,7116,6686,670972,7006,670
2014-08-136,6706,7046,6516,684864,9006,684
2014-08-126,6766,7136,6506,6841,121,7006,684
2014-08-116,5866,6336,5536,6171,365,2006,617
2014-08-086,5166,5406,4026,4862,860,2006,486
2014-08-076,6896,7066,5516,6492,498,8006,649
2014-08-066,7846,8106,6306,7083,513,5006,708
2014-08-057,3507,3737,0267,0342,132,5007,034
2014-08-047,1797,2757,1537,2531,373,6007,253
2014-08-017,1327,1907,0897,1151,262,3007,115
2014-07-317,2007,2587,1657,1801,077,4007,180
2014-07-307,1437,1797,1107,148693,7007,148
2014-07-297,0507,1447,0357,1331,130,6007,133
2014-07-286,9807,0366,9417,028716,2007,028
2014-07-256,9507,0006,9196,999838,4006,999
2014-07-246,9006,9906,8556,8961,492,4006,896
2014-07-236,8436,8966,8436,879836,7006,879
2014-07-226,7406,8746,7336,8541,081,4006,854
2014-07-186,6956,7346,6306,7191,351,7006,719
2014-07-176,7476,8196,7466,795743,8006,795
2014-07-166,6956,7596,6956,731792,7006,731
2014-07-156,7856,8306,7686,795756,2006,795
2014-07-146,7006,7716,6666,751875,0006,751
2014-07-116,6596,7266,6556,6991,262,5006,699
2014-07-106,7386,7436,6656,685859,4006,685
2014-07-096,7306,7666,6936,7441,077,5006,744
2014-07-086,7176,7986,7046,7721,067,8006,772
2014-07-076,8586,8746,7596,794994,3006,794
2014-07-046,8596,9106,8356,8681,002,9006,868
2014-07-036,7856,8086,7336,8041,554,8006,804
2014-07-026,7116,8086,7116,7461,641,6006,746
2014-07-016,4586,7196,4346,6802,536,8006,680
2014-06-306,4536,4626,3156,392649,3006,392
2014-06-276,5106,5196,2506,3791,282,9006,379
2014-06-266,5416,5786,4216,4861,364,7006,486
2014-06-256,5406,5926,5216,5291,252,7006,529
2014-06-246,5466,5596,4586,519999,4006,519
2014-06-236,5606,6266,4916,5111,250,2006,511
2014-06-206,5306,5946,5306,5731,690,0006,573
2014-06-196,3856,5346,3676,5101,387,0006,510
2014-06-186,3806,3946,3206,3851,004,1006,385
2014-06-176,2966,3786,2886,3511,183,0006,351
2014-06-166,3296,3376,2106,237977,8006,237
2014-06-136,1806,3576,1746,3452,145,6006,345
2014-06-126,3006,3036,2396,2801,356,7006,280
2014-06-116,3856,4356,3326,3661,210,5006,366
2014-06-106,4606,5086,4106,4261,319,9006,426
2014-06-096,4306,4786,4306,4651,286,7006,465
2014-06-066,3886,4126,3656,3721,084,7006,372
2014-06-056,3686,3766,3216,3631,168,5006,363
2014-06-046,2806,3796,2636,3782,200,5006,378
2014-06-036,2406,2626,1736,2141,312,5006,214
2014-06-026,1006,2186,1006,2121,415,4006,212
2014-05-306,0356,0976,0096,0651,400,1006,065
2014-05-295,9826,0805,9596,0571,183,3006,057
2014-05-286,0136,0666,0016,0291,184,2006,029
2014-05-275,9676,0735,9576,0171,123,5006,017
2014-05-265,9705,9975,9205,967859,2005,967
2014-05-235,8205,9325,8005,9011,191,1005,901
2014-05-225,6675,7745,6135,7591,311,2005,759
2014-05-215,5605,6255,5545,5991,142,8005,599
2014-05-205,6815,7165,5675,639867,1005,639
2014-05-195,7525,7795,6105,630845,7005,630
2014-05-165,7805,7995,6965,7261,419,3005,726
2014-05-155,9325,9325,8515,888739,8005,888
2014-05-145,9896,0095,9305,981797,2005,981
2014-05-135,9896,0455,9655,984953,6005,984
2014-05-125,9005,9845,8755,897789,4005,897
2014-05-095,8606,0005,8225,8781,403,7005,878
2014-05-085,8255,8805,8015,835796,5005,835
2014-05-075,8675,8995,7735,7731,425,5005,773
2014-05-026,0306,0635,9886,035609,2006,035
2014-05-015,9476,0705,9326,063961,6006,063
2014-04-306,0216,0685,8865,9011,436,3005,901
2014-04-285,9506,0055,9145,994762,6005,994
2014-04-256,0216,1165,9816,044702,1006,044
2014-04-246,1436,1896,0106,039844,3006,039
2014-04-236,1006,1466,0766,133883,0006,133
2014-04-226,1376,2136,0506,0541,376,6006,054
2014-04-216,1576,2426,0826,1321,154,4006,132
2014-04-186,0426,1786,0426,1651,604,0006,165
2014-04-175,9706,0675,9166,0341,660,4006,034
2014-04-165,8035,9335,7885,9331,440,7005,933
2014-04-155,8085,8085,7045,7581,207,9005,758
2014-04-145,6005,7405,5595,6681,561,7005,668
2014-04-115,5645,6185,5225,5702,561,0005,570
2014-04-105,8915,8925,7445,7811,135,6005,781
2014-04-095,8235,9215,6875,7361,572,2005,736
2014-04-085,9116,0095,8805,8891,345,2005,889
2014-04-076,0046,0885,9766,0181,022,7006,018
2014-04-046,0586,0966,0126,059860,6006,059
2014-04-036,0296,0996,0116,0601,203,4006,060
2014-04-025,9806,0595,9556,0151,665,8006,015
2014-04-015,8055,9725,7745,9242,245,4005,924
2014-03-315,7765,7895,7215,7821,413,8005,782
2014-03-285,5735,6575,5345,6541,203,1005,654
2014-03-275,4625,6055,4135,5661,652,3005,566
2014-03-265,4145,4745,3595,4701,803,8005,470
2014-03-255,2435,4305,2035,3141,543,9005,314
2014-03-245,2185,2865,1635,2671,778,5005,267
2014-03-205,4255,4305,2025,2031,594,6005,203
2014-03-195,4945,4945,3195,3791,328,7005,379
2014-03-185,4925,4945,4175,434875,1005,434
2014-03-175,3245,4265,3195,374970,4005,374
2014-03-145,3625,4325,3465,3743,548,0005,374
2014-03-135,6045,6415,5765,592973,6005,592
2014-03-125,7505,7635,6055,6231,691,8005,623
2014-03-115,8515,8785,8025,844795,5005,844
2014-03-105,8095,8815,7935,862847,1005,862
2014-03-075,8615,8995,7865,841881,3005,841
2014-03-065,7635,8455,6785,8331,043,4005,833
2014-03-055,8235,8755,7385,7471,217,0005,747
2014-03-045,5875,7455,5865,736952,1005,736
2014-03-035,7125,7425,6025,6731,123,7005,673
2014-02-285,8715,8745,7825,8371,160,9005,837
2014-02-275,8425,8855,7995,8191,017,7005,819
2014-02-265,8505,9105,8305,862950,1005,862
2014-02-255,9005,9785,8405,9241,636,4005,924
2014-02-245,7735,8495,6635,7521,152,7005,752
2014-02-215,7025,8115,7025,8001,194,4005,800
2014-02-205,7625,8205,6255,6351,314,5005,635
2014-02-195,8115,8745,7575,828940,3005,828
2014-02-185,6965,9265,6275,9071,783,5005,907
2014-02-175,6005,6505,5425,6231,015,5005,623
2014-02-145,6685,7595,5595,5801,955,7005,580
2014-02-135,8425,8545,6725,6971,421,4005,697
2014-02-125,9495,9805,7005,8592,842,4005,859
2014-02-105,9505,9555,8515,9391,524,4005,939
2014-02-075,6505,7825,6155,7591,340,2005,759
2014-02-065,5675,6405,5425,5601,139,2005,560
2014-02-055,5365,5855,4855,5601,572,7005,560
2014-02-045,5455,5875,4315,4321,745,9005,432
2014-02-035,9035,9175,7875,787968,8005,787
2014-01-316,0806,0805,8915,9561,099,6005,956
2014-01-306,0186,0395,9285,9641,920,5005,964
2014-01-296,2106,2226,1186,2181,204,3006,218
2014-01-286,0196,1136,0136,0601,517,1006,060
2014-01-275,9155,9675,9025,9351,864,6005,935
2014-01-246,2506,2606,1046,1612,145,3006,161
2014-01-236,4156,4396,3706,3781,473,9006,378
2014-01-226,2856,3996,2736,3851,615,4006,385
2014-01-216,2896,3706,2656,2881,203,3006,288
2014-01-206,3006,3356,2426,3021,644,4006,302
2014-01-176,0586,1956,0446,1851,883,7006,185
2014-01-166,1906,2806,1126,1582,221,5006,158
2014-01-156,1506,1986,1106,1901,848,5006,190
2014-01-146,0806,1305,9606,0042,776,0006,004
2014-01-106,2106,3206,1806,2602,286,7006,260
2014-01-096,3706,3806,2606,2901,360,0006,290
2014-01-086,3206,4406,3106,4301,224,8006,430
2014-01-076,4106,4406,2806,2901,234,3006,290
2014-01-066,4506,4806,3606,3801,870,0006,380

分割・併合履歴 : なし