6367 ダイキン工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	10,750	10,805	10,655	10,735	719,900	10,735
2016-12-29	10,815	10,865	10,750	10,825	784,700	10,825
2016-12-28	10,840	10,900	10,745	10,890	568,600	10,890
2016-12-27	10,745	10,900	10,725	10,875	745,500	10,875
2016-12-26	10,675	10,790	10,675	10,745	589,600	10,745
2016-12-22	10,705	10,790	10,670	10,695	703,400	10,695
2016-12-21	10,900	10,900	10,735	10,790	807,500	10,790
2016-12-20	10,785	10,880	10,755	10,870	973,200	10,870
2016-12-19	10,695	10,790	10,615	10,700	882,100	10,700
2016-12-16	10,865	10,865	10,750	10,790	1,139,100	10,790
2016-12-15	10,810	10,865	10,725	10,795	898,800	10,795
2016-12-14	10,845	10,910	10,750	10,790	914,900	10,790
2016-12-13	10,845	10,845	10,640	10,830	1,137,300	10,830
2016-12-12	10,625	10,840	10,570	10,840	1,515,600	10,840
2016-12-09	10,505	10,515	10,385	10,475	2,165,000	10,475
2016-12-08	10,400	10,480	10,340	10,475	1,443,600	10,475
2016-12-07	10,500	10,590	10,340	10,405	1,075,100	10,405
2016-12-06	10,650	10,685	10,535	10,540	994,200	10,540
2016-12-05	10,540	10,650	10,510	10,580	845,100	10,580
2016-12-02	10,730	10,790	10,570	10,620	948,700	10,620
2016-12-01	10,930	10,935	10,680	10,700	1,440,200	10,700
2016-11-30	10,625	10,715	10,580	10,715	1,328,700	10,715
2016-11-29	10,570	10,615	10,505	10,580	1,119,800	10,580
2016-11-28	10,670	10,690	10,525	10,675	835,800	10,675
2016-11-25	10,695	10,715	10,620	10,705	941,200	10,705
2016-11-24	10,700	10,725	10,605	10,645	984,800	10,645
2016-11-22	10,500	10,550	10,410	10,545	746,300	10,545
2016-11-21	10,580	10,590	10,435	10,490	959,500	10,490
2016-11-18	10,525	10,580	10,480	10,485	1,039,500	10,485
2016-11-17	10,410	10,505	10,400	10,460	782,600	10,460
2016-11-16	10,455	10,480	10,360	10,470	905,900	10,470
2016-11-15	10,320	10,340	10,160	10,315	1,032,900	10,315
2016-11-14	10,160	10,320	10,120	10,295	1,079,700	10,295
2016-11-11	10,585	10,585	10,210	10,225	1,793,800	10,225
2016-11-10	10,555	10,555	10,280	10,420	1,816,200	10,420
2016-11-09	10,395	10,415	9,585	9,627	2,138,000	9,627
2016-11-08	9,940	10,145	9,932	10,130	647,800	10,130
2016-11-07	10,080	10,150	9,982	10,055	772,800	10,055
2016-11-04	9,852	9,936	9,818	9,929	846,500	9,929
2016-11-02	10,085	10,140	9,926	9,951	866,900	9,951
2016-11-01	10,120	10,200	9,999	10,175	736,700	10,175
2016-10-31	10,075	10,120	10,025	10,080	889,400	10,080
2016-10-28	9,970	10,045	9,964	10,015	2,005,000	10,015
2016-10-27	9,878	9,977	9,874	9,895	850,300	9,895
2016-10-26	9,849	9,911	9,804	9,879	730,100	9,879
2016-10-25	9,854	9,914	9,837	9,875	732,200	9,875
2016-10-24	9,782	9,859	9,716	9,836	931,200	9,836
2016-10-21	9,809	9,848	9,735	9,758	757,700	9,758
2016-10-20	9,733	9,823	9,698	9,820	898,900	9,820
2016-10-19	9,648	9,733	9,585	9,701	913,000	9,701
2016-10-17	9,583	9,614	9,533	9,597	746,500	9,597
2016-10-13	9,712	9,730	9,531	9,539	1,379,600	9,539
2016-10-12	9,803	9,833	9,710	9,718	1,007,600	9,718
2016-10-11	9,784	9,975	9,740	9,909	1,404,000	9,909
2016-10-07	9,619	9,709	9,592	9,699	846,600	9,699
2016-10-06	9,760	9,785	9,609	9,613	964,200	9,613
2016-10-05	9,610	9,684	9,556	9,671	882,300	9,671
2016-10-04	9,598	9,600	9,517	9,580	858,500	9,580
2016-10-03	9,445	9,536	9,367	9,534	1,189,100	9,534
2016-09-30	9,385	9,428	9,302	9,351	984,200	9,351
2016-09-29	9,380	9,472	9,351	9,434	622,800	9,434
2016-09-28	9,306	9,401	9,246	9,291	913,700	9,291
2016-09-27	9,309	9,485	9,201	9,479	1,078,700	9,479
2016-09-26	9,569	9,575	9,351	9,366	845,200	9,366
2016-09-23	9,664	9,668	9,556	9,575	1,055,500	9,575
2016-09-21	9,350	9,606	9,344	9,583	1,414,600	9,583
2016-09-20	9,210	9,412	9,183	9,368	976,400	9,368
2016-09-16	9,234	9,256	9,181	9,216	650,500	9,216
2016-09-15	9,228	9,284	9,157	9,193	719,000	9,193
2016-09-14	9,245	9,327	9,219	9,265	569,000	9,265
2016-09-13	9,349	9,373	9,223	9,279	662,600	9,279
2016-09-12	9,364	9,419	9,250	9,297	771,800	9,297
2016-09-09	9,493	9,543	9,436	9,494	1,373,800	9,494
2016-09-08	9,560	9,629	9,366	9,426	1,057,200	9,426
2016-09-07	9,461	9,600	9,460	9,583	988,200	9,583
2016-09-06	9,499	9,620	9,481	9,600	655,300	9,600
2016-09-05	9,664	9,683	9,510	9,523	597,400	9,523
2016-09-02	9,681	9,685	9,554	9,597	750,600	9,597
2016-09-01	9,560	9,670	9,472	9,645	1,193,200	9,645
2016-08-31	9,400	9,600	9,362	9,589	1,395,300	9,589
2016-08-30	9,293	9,379	9,273	9,308	755,700	9,308
2016-08-29	9,218	9,359	9,200	9,296	981,600	9,296
2016-08-26	9,020	9,066	8,836	9,000	1,671,800	9,000
2016-08-25	9,116	9,163	9,089	9,094	1,339,900	9,094
2016-08-24	9,114	9,218	9,104	9,218	801,600	9,218
2016-08-23	9,344	9,370	9,178	9,193	954,400	9,193
2016-08-22	9,310	9,378	9,291	9,352	927,600	9,352
2016-08-19	9,209	9,244	9,152	9,224	855,100	9,224
2016-08-18	9,200	9,341	9,164	9,223	1,228,700	9,223
2016-08-17	9,150	9,268	9,125	9,226	890,500	9,226
2016-08-16	9,319	9,328	9,155	9,155	1,051,000	9,155
2016-08-15	9,220	9,333	9,211	9,284	801,000	9,284
2016-08-12	9,203	9,293	9,090	9,270	1,294,400	9,270
2016-08-10	9,180	9,215	9,064	9,164	1,804,600	9,164
2016-08-09	8,680	8,819	8,627	8,791	695,200	8,791
2016-08-08	8,569	8,685	8,492	8,682	933,500	8,682
2016-08-05	8,445	8,532	8,316	8,350	1,377,200	8,350
2016-08-04	8,532	8,598	8,425	8,537	1,116,200	8,537
2016-08-03	8,543	8,619	8,529	8,554	1,171,500	8,554
2016-08-02	8,850	8,933	8,780	8,781	723,200	8,781
2016-08-01	8,863	9,057	8,828	9,002	735,000	9,002
2016-07-29	8,880	9,128	8,782	9,012	1,304,600	9,012
2016-07-28	9,069	9,114	8,949	8,959	976,200	8,959
2016-07-27	9,166	9,250	9,095	9,175	1,046,700	9,175
2016-07-26	9,103	9,159	9,003	9,090	808,000	9,090
2016-07-25	9,311	9,354	9,199	9,199	634,300	9,199
2016-07-22	9,228	9,315	9,211	9,254	878,300	9,254
2016-07-21	9,448	9,456	9,337	9,365	780,100	9,365
2016-07-20	9,230	9,369	9,213	9,347	1,093,700	9,347
2016-07-19	9,223	9,297	9,176	9,278	1,358,200	9,278
2016-07-15	8,998	9,128	8,908	9,067	1,800,700	9,067
2016-07-14	8,787	8,893	8,767	8,870	841,300	8,870
2016-07-13	8,989	9,016	8,800	8,828	1,372,900	8,828
2016-07-12	8,797	8,800	8,611	8,689	1,237,500	8,689
2016-07-11	8,303	8,580	8,269	8,507	1,177,800	8,507
2016-07-08	8,145	8,165	8,028	8,029	1,338,500	8,029
2016-07-07	8,120	8,198	8,080	8,098	773,900	8,098
2016-07-06	8,230	8,277	8,076	8,195	1,305,700	8,195
2016-07-05	8,400	8,514	8,373	8,440	739,700	8,440
2016-07-04	8,397	8,508	8,366	8,486	571,000	8,486
2016-07-01	8,563	8,615	8,425	8,442	1,007,200	8,442
2016-06-30	8,500	8,620	8,473	8,514	1,698,000	8,514
2016-06-29	8,262	8,388	8,107	8,353	1,758,300	8,353
2016-06-28	8,014	8,179	7,945	8,112	1,225,500	8,112
2016-06-27	8,136	8,209	8,023	8,134	1,567,600	8,134
2016-06-24	9,052	9,083	8,031	8,135	1,987,900	8,135
2016-06-23	8,860	8,929	8,804	8,922	691,400	8,922
2016-06-22	8,739	8,817	8,681	8,769	1,065,600	8,769
2016-06-21	8,696	8,764	8,616	8,739	1,167,400	8,739
2016-06-20	8,518	8,681	8,516	8,630	1,623,700	8,630
2016-06-17	8,366	8,467	8,310	8,368	1,501,000	8,368
2016-06-16	8,487	8,515	8,227	8,256	1,491,800	8,256
2016-06-15	8,476	8,609	8,401	8,548	1,458,800	8,548
2016-06-14	8,666	8,719	8,547	8,626	1,103,000	8,626
2016-06-13	8,760	8,785	8,646	8,646	952,900	8,646
2016-06-10	9,046	9,049	8,911	8,963	1,747,000	8,963
2016-06-09	8,998	9,125	8,968	9,023	915,400	9,023
2016-06-08	8,911	8,989	8,851	8,989	687,500	8,989
2016-06-07	8,910	8,979	8,871	8,898	863,700	8,898
2016-06-06	8,752	8,925	8,748	8,891	867,700	8,891
2016-06-03	8,990	9,063	8,952	8,971	1,033,600	8,971
2016-06-02	9,189	9,202	8,981	8,997	1,279,100	8,997
2016-06-01	9,360	9,437	9,275	9,311	1,133,600	9,311
2016-05-31	9,382	9,500	9,308	9,496	1,038,200	9,496
2016-05-30	9,360	9,398	9,325	9,395	573,200	9,395
2016-05-27	9,234	9,356	9,210	9,309	680,900	9,309
2016-05-26	9,350	9,379	9,206	9,236	662,500	9,236
2016-05-25	9,309	9,338	9,270	9,284	646,600	9,284
2016-05-24	9,158	9,201	9,085	9,159	831,500	9,159
2016-05-23	9,192	9,209	9,015	9,174	637,900	9,174
2016-05-20	9,189	9,234	9,072	9,213	586,600	9,213
2016-05-19	9,284	9,293	9,152	9,208	534,900	9,208
2016-05-18	9,300	9,328	9,140	9,170	932,100	9,170
2016-05-17	9,326	9,345	9,202	9,300	782,800	9,300
2016-05-16	9,003	9,297	9,000	9,220	810,400	9,220
2016-05-13	9,350	9,380	9,041	9,085	1,729,200	9,085
2016-05-12	8,967	9,229	8,946	9,224	1,403,800	9,224
2016-05-11	8,874	9,097	8,860	9,018	1,360,100	9,018
2016-05-10	8,665	8,844	8,637	8,822	1,404,500	8,822
2016-05-09	8,716	8,789	8,618	8,622	1,129,100	8,622
2016-05-06	8,743	8,755	8,613	8,677	1,213,700	8,677
2016-05-02	8,568	8,760	8,525	8,758	1,591,700	8,758
2016-04-28	9,229	9,378	8,873	8,884	1,796,000	8,884
2016-04-27	9,191	9,209	9,093	9,158	1,098,800	9,158
2016-04-26	9,140	9,170	9,035	9,163	1,054,600	9,163
2016-04-25	9,140	9,172	9,034	9,131	1,115,500	9,131
2016-04-22	8,951	9,141	8,913	9,141	1,311,100	9,141
2016-04-21	9,003	9,054	8,923	9,050	1,343,300	9,050
2016-04-20	8,928	8,979	8,831	8,839	1,106,700	8,839
2016-04-19	8,825	8,883	8,786	8,846	1,293,400	8,846
2016-04-18	8,517	8,674	8,509	8,568	1,125,600	8,568
2016-04-15	8,751	8,877	8,715	8,825	1,450,500	8,825
2016-04-14	8,638	8,828	8,613	8,800	1,753,000	8,800
2016-04-13	8,364	8,505	8,349	8,476	1,339,500	8,476
2016-04-12	8,148	8,313	8,090	8,265	920,500	8,265
2016-04-11	8,074	8,157	7,915	8,139	1,038,900	8,139
2016-04-08	7,920	8,280	7,865	8,159	1,946,100	8,159
2016-04-07	8,057	8,154	7,982	8,015	856,200	8,015
2016-04-06	8,022	8,110	7,965	8,025	987,600	8,025
2016-04-05	8,095	8,155	8,001	8,026	1,434,600	8,026
2016-04-04	8,056	8,153	8,030	8,080	1,091,500	8,080
2016-04-01	8,412	8,414	8,064	8,094	1,439,300	8,094
2016-03-31	8,555	8,567	8,406	8,412	1,092,200	8,412
2016-03-30	8,486	8,569	8,456	8,467	868,600	8,467
2016-03-29	8,353	8,507	8,312	8,456	1,098,800	8,456
2016-03-28	8,424	8,484	8,377	8,484	1,081,600	8,484
2016-03-25	8,313	8,424	8,279	8,401	877,700	8,401
2016-03-24	8,311	8,362	8,229	8,267	853,000	8,267
2016-03-23	8,377	8,408	8,311	8,333	726,400	8,333
2016-03-22	8,302	8,398	8,240	8,365	1,071,600	8,365
2016-03-18	8,188	8,273	8,141	8,220	1,245,800	8,220
2016-03-17	8,270	8,447	8,196	8,301	1,898,300	8,301
2016-03-16	8,101	8,230	8,078	8,193	1,084,700	8,193
2016-03-15	8,230	8,245	8,094	8,163	1,191,800	8,163
2016-03-14	8,194	8,245	8,120	8,181	1,057,700	8,181
2016-03-11	7,906	8,101	7,829	8,063	2,550,200	8,063
2016-03-10	8,031	8,146	8,017	8,056	1,140,900	8,056
2016-03-09	7,875	7,960	7,725	7,929	1,275,800	7,929
2016-03-08	8,138	8,169	7,882	8,025	1,436,800	8,025
2016-03-07	8,160	8,202	8,059	8,178	1,310,900	8,178
2016-03-04	8,049	8,237	8,030	8,158	1,335,300	8,158
2016-03-03	7,952	8,124	7,929	8,121	1,789,100	8,121
2016-03-02	7,780	7,989	7,735	7,944	2,774,400	7,944
2016-03-01	7,556	7,604	7,363	7,561	1,336,000	7,561
2016-02-29	7,741	7,817	7,575	7,575	1,395,200	7,575
2016-02-26	7,754	7,790	7,654	7,657	1,221,200	7,657
2016-02-25	7,496	7,746	7,427	7,696	1,436,000	7,696
2016-02-24	7,600	7,601	7,417	7,505	1,659,500	7,505
2016-02-23	7,909	7,945	7,659	7,703	1,284,600	7,703
2016-02-22	7,621	7,892	7,601	7,809	1,229,000	7,809
2016-02-19	7,660	7,724	7,520	7,682	1,250,600	7,682
2016-02-18	7,798	7,860	7,728	7,750	1,646,100	7,750
2016-02-17	7,681	7,789	7,437	7,588	1,729,800	7,588
2016-02-16	7,542	7,799	7,540	7,688	2,124,500	7,688
2016-02-15	7,232	7,585	7,116	7,504	2,902,100	7,504
2016-02-12	7,000	7,021	6,820	6,897	3,333,300	6,897
2016-02-10	7,498	7,664	7,180	7,344	3,079,500	7,344
2016-02-09	7,430	7,486	7,186	7,254	2,119,100	7,254
2016-02-08	7,569	7,769	7,481	7,708	1,563,600	7,708
2016-02-05	7,456	7,621	7,375	7,614	1,721,600	7,614
2016-02-04	7,574	7,689	7,529	7,588	1,921,000	7,588
2016-02-03	7,780	7,859	7,600	7,654	2,260,000	7,654
2016-02-02	8,101	8,132	8,016	8,078	1,327,400	8,078
2016-02-01	8,328	8,343	8,181	8,196	1,803,300	8,196
2016-01-29	7,795	8,020	7,587	8,010	2,807,500	8,010
2016-01-28	7,660	7,755	7,560	7,694	1,319,800	7,694
2016-01-27	7,555	7,692	7,483	7,670	1,938,300	7,670
2016-01-26	7,600	7,631	7,362	7,407	2,943,900	7,407
2016-01-25	7,700	7,792	7,567	7,736	2,169,400	7,736
2016-01-22	7,550	7,734	7,469	7,709	2,439,100	7,709
2016-01-21	7,414	7,620	7,203	7,212	1,974,300	7,212
2016-01-20	7,890	7,927	7,359	7,385	3,005,400	7,385
2016-01-19	7,743	7,920	7,720	7,911	1,086,800	7,911
2016-01-18	7,589	7,801	7,562	7,754	922,100	7,754
2016-01-15	7,980	8,027	7,780	7,824	1,432,900	7,824
2016-01-14	7,806	7,851	7,620	7,765	1,788,900	7,765
2016-01-13	7,998	8,107	7,973	8,106	1,432,400	8,106
2016-01-12	7,893	8,026	7,798	7,804	1,955,700	7,804
2016-01-08	7,719	8,141	7,705	7,948	2,982,400	7,948
2016-01-07	8,240	8,265	7,875	7,877	2,854,300	7,877
2016-01-06	8,506	8,564	8,314	8,342	1,718,000	8,342
2016-01-05	8,600	8,712	8,535	8,558	1,300,500	8,558
2016-01-04	8,775	8,893	8,551	8,605	1,518,200	8,605

分割・併合履歴：なし