6367 ダイキン工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	13,310	13,405	13,305	13,335	349,000	13,335
2017-12-28	13,420	13,480	13,270	13,300	382,400	13,300
2017-12-27	13,500	13,505	13,425	13,455	284,900	13,455
2017-12-26	13,455	13,495	13,415	13,465	265,700	13,465
2017-12-25	13,400	13,490	13,365	13,490	256,500	13,490
2017-12-22	13,335	13,425	13,305	13,390	461,600	13,390
2017-12-21	13,350	13,380	13,280	13,335	367,900	13,335
2017-12-20	13,250	13,365	13,220	13,340	483,000	13,340
2017-12-19	13,445	13,580	13,280	13,280	877,700	13,280
2017-12-18	13,380	13,660	13,295	13,640	784,900	13,640
2017-12-15	13,270	13,370	13,185	13,215	1,043,400	13,215
2017-12-14	13,375	13,395	13,225	13,270	736,700	13,270
2017-12-13	13,510	13,535	13,400	13,435	823,300	13,435
2017-12-12	13,450	13,540	13,395	13,515	846,200	13,515
2017-12-11	13,165	13,370	13,135	13,360	711,000	13,360
2017-12-08	13,095	13,185	12,995	13,110	1,679,500	13,110
2017-12-07	12,895	13,065	12,875	13,040	901,400	13,040
2017-12-06	13,070	13,095	12,755	12,780	1,142,200	12,780
2017-12-05	13,010	13,070	12,905	12,995	643,200	12,995
2017-12-04	13,050	13,105	12,965	12,980	612,700	12,980
2017-12-01	13,030	13,110	12,910	13,065	799,200	13,065
2017-11-30	12,880	13,000	12,835	12,920	1,528,900	12,920
2017-11-29	12,965	13,190	12,910	13,165	1,025,600	13,165
2017-11-28	12,920	13,260	12,895	13,145	1,189,700	13,145
2017-11-27	12,985	12,985	12,780	12,830	591,700	12,830
2017-11-24	12,815	12,960	12,815	12,940	687,800	12,940
2017-11-22	12,870	12,955	12,815	12,820	796,300	12,820
2017-11-21	12,790	12,840	12,710	12,710	1,034,700	12,710
2017-11-20	12,845	12,915	12,740	12,760	670,100	12,760
2017-11-17	12,925	13,060	12,795	12,855	994,500	12,855
2017-11-16	12,600	12,905	12,565	12,875	997,700	12,875
2017-11-15	12,735	12,815	12,595	12,640	1,288,900	12,640
2017-11-13	13,010	13,070	12,810	12,845	718,400	12,845
2017-11-10	12,865	13,145	12,830	13,085	1,456,200	13,085
2017-11-09	13,270	13,475	12,905	13,090	2,025,600	13,090
2017-11-08	13,225	13,260	13,085	13,190	1,220,600	13,190
2017-11-07	12,945	13,270	12,910	13,230	1,371,800	13,230
2017-11-06	12,850	13,010	12,730	13,000	1,287,200	13,000
2017-11-02	12,740	12,770	12,655	12,760	1,085,400	12,760
2017-11-01	12,460	12,640	12,440	12,620	807,300	12,620
2017-10-31	12,505	12,535	12,445	12,470	858,400	12,470
2017-10-30	12,565	12,570	12,445	12,475	1,052,300	12,475
2017-10-27	12,650	12,650	12,455	12,595	940,400	12,595
2017-10-26	12,495	12,600	12,470	12,525	935,400	12,525
2017-10-25	12,415	12,655	12,385	12,525	1,534,300	12,525
2017-10-24	12,150	12,275	12,110	12,275	713,800	12,275
2017-10-23	12,100	12,180	12,040	12,170	964,900	12,170
2017-10-20	11,980	12,000	11,905	11,955	920,900	11,955
2017-10-19	12,050	12,130	11,990	12,020	700,300	12,020
2017-10-18	12,100	12,180	12,020	12,050	1,149,600	12,050
2017-10-17	11,985	12,125	11,975	12,030	908,100	12,030
2017-10-16	11,900	11,985	11,865	11,950	761,800	11,950
2017-10-13	11,820	11,875	11,720	11,840	1,284,200	11,840
2017-10-12	11,820	11,840	11,730	11,835	724,500	11,835
2017-10-11	11,700	11,810	11,670	11,805	568,200	11,805
2017-10-10	11,560	11,845	11,560	11,820	1,041,600	11,820
2017-10-06	11,650	11,655	11,540	11,560	775,900	11,560
2017-10-05	11,680	11,685	11,565	11,605	515,700	11,605
2017-10-04	11,550	11,700	11,530	11,680	849,100	11,680
2017-10-03	11,455	11,545	11,440	11,535	799,000	11,535
2017-10-02	11,460	11,510	11,415	11,455	614,400	11,455
2017-09-29	11,425	11,450	11,310	11,395	1,294,400	11,395
2017-09-28	11,495	11,495	11,355	11,465	1,213,300	11,465
2017-09-27	11,245	11,255	11,155	11,185	597,700	11,185
2017-09-26	11,405	11,405	11,275	11,280	884,400	11,280
2017-09-25	11,425	11,490	11,375	11,450	735,800	11,450
2017-09-22	11,480	11,485	11,245	11,320	988,400	11,320
2017-09-21	11,400	11,470	11,365	11,415	921,900	11,415
2017-09-20	11,305	11,310	11,195	11,275	837,500	11,275
2017-09-19	11,320	11,335	11,210	11,315	1,152,900	11,315
2017-09-15	10,820	11,150	10,805	11,150	1,601,800	11,150
2017-09-14	10,900	10,920	10,820	10,820	590,200	10,820
2017-09-13	10,820	10,910	10,785	10,890	713,500	10,890
2017-09-12	10,780	10,780	10,620	10,655	918,500	10,655
2017-09-11	10,650	10,710	10,555	10,675	1,114,600	10,675
2017-09-08	10,785	10,860	10,610	10,685	1,910,500	10,685
2017-09-07	10,910	11,045	10,885	10,945	753,800	10,945
2017-09-06	10,745	10,840	10,725	10,825	904,000	10,825
2017-09-05	10,945	10,960	10,835	10,840	621,200	10,840
2017-09-04	10,945	10,975	10,855	10,915	655,800	10,915
2017-09-01	11,070	11,070	10,895	10,950	541,600	10,950
2017-08-31	11,000	11,080	10,990	10,995	828,400	10,995
2017-08-30	10,920	11,020	10,870	10,955	699,300	10,955
2017-08-29	10,805	10,840	10,730	10,835	800,600	10,835
2017-08-28	10,940	10,940	10,835	10,845	621,900	10,845
2017-08-25	10,945	10,965	10,880	10,900	494,000	10,900
2017-08-24	10,855	10,970	10,855	10,880	583,600	10,880
2017-08-23	11,045	11,050	10,880	10,895	687,700	10,895
2017-08-22	10,920	10,945	10,830	10,855	843,000	10,855
2017-08-21	11,080	11,090	10,955	11,010	589,600	11,010
2017-08-18	11,130	11,230	11,080	11,100	984,700	11,100
2017-08-17	11,270	11,290	11,210	11,240	477,600	11,240
2017-08-16	11,300	11,360	11,255	11,295	596,300	11,295
2017-08-15	11,235	11,380	11,195	11,335	756,200	11,335
2017-08-14	11,195	11,245	11,125	11,145	1,042,200	11,145
2017-08-10	11,435	11,445	11,130	11,205	1,246,700	11,205
2017-08-09	11,665	11,720	11,290	11,325	1,514,100	11,325
2017-08-08	11,795	11,860	11,675	11,740	670,100	11,740
2017-08-07	11,605	11,780	11,575	11,755	585,300	11,755
2017-08-04	11,630	11,640	11,495	11,540	930,600	11,540
2017-08-03	11,725	11,785	11,690	11,710	539,200	11,710
2017-08-02	11,675	11,755	11,665	11,725	594,200	11,725
2017-08-01	11,660	11,795	11,660	11,685	609,800	11,685
2017-07-31	11,700	11,785	11,665	11,700	793,700	11,700
2017-07-28	11,880	11,910	11,760	11,770	623,900	11,770
2017-07-27	11,865	11,965	11,850	11,935	644,500	11,935
2017-07-26	12,025	12,135	11,850	11,890	854,700	11,890
2017-07-25	11,905	11,980	11,860	11,950	753,400	11,950
2017-07-24	11,885	11,905	11,760	11,870	763,900	11,870
2017-07-21	11,680	11,860	11,680	11,825	656,100	11,825
2017-07-20	11,715	11,795	11,645	11,775	775,000	11,775
2017-07-19	11,785	11,785	11,720	11,750	498,900	11,750
2017-07-18	11,810	11,860	11,750	11,805	661,600	11,805
2017-07-14	11,815	11,865	11,765	11,820	706,200	11,820
2017-07-13	11,770	11,835	11,745	11,750	456,000	11,750
2017-07-12	11,710	11,820	11,710	11,755	513,000	11,755
2017-07-11	11,720	11,775	11,695	11,765	689,400	11,765
2017-07-10	11,775	11,785	11,665	11,735	695,600	11,735
2017-07-07	11,435	11,735	11,405	11,725	1,006,500	11,725
2017-07-06	11,760	11,760	11,550	11,575	815,000	11,575
2017-07-05	11,665	11,765	11,595	11,750	619,500	11,750
2017-07-04	11,675	11,730	11,545	11,600	687,000	11,600
2017-07-03	11,540	11,630	11,530	11,585	736,300	11,585
2017-06-30	11,605	11,650	11,400	11,470	1,070,700	11,470
2017-06-29	11,700	11,765	11,650	11,665	691,400	11,665
2017-06-28	11,535	11,640	11,500	11,620	999,000	11,620
2017-06-27	11,550	11,555	11,450	11,500	816,600	11,500
2017-06-26	11,460	11,560	11,450	11,470	632,300	11,470
2017-06-23	11,345	11,530	11,345	11,520	1,047,700	11,520
2017-06-22	11,295	11,385	11,290	11,300	656,100	11,300
2017-06-21	11,355	11,375	11,270	11,295	661,800	11,295
2017-06-20	11,355	11,450	11,355	11,410	899,300	11,410
2017-06-19	11,200	11,280	11,195	11,270	639,500	11,270
2017-06-16	11,080	11,235	11,075	11,205	1,340,500	11,205
2017-06-15	10,950	11,080	10,910	10,975	560,100	10,975
2017-06-14	11,060	11,080	11,000	11,005	582,100	11,005
2017-06-13	11,040	11,055	10,960	11,020	668,000	11,020
2017-06-12	11,035	11,110	10,985	11,060	714,700	11,060
2017-06-09	10,995	11,170	10,945	11,090	1,643,900	11,090
2017-06-08	10,960	10,980	10,870	10,925	912,500	10,925
2017-06-07	10,930	10,965	10,860	10,910	756,100	10,910
2017-06-06	10,980	11,010	10,915	10,925	782,900	10,925
2017-06-05	11,030	11,125	10,995	11,040	758,900	11,040
2017-06-02	11,050	11,150	11,005	11,105	1,114,600	11,105
2017-06-01	10,850	10,995	10,820	10,970	878,600	10,970
2017-05-31	10,860	10,905	10,785	10,855	1,913,000	10,855
2017-05-30	10,900	10,960	10,855	10,935	475,700	10,935
2017-05-29	10,900	10,955	10,785	10,915	575,300	10,915
2017-05-26	11,005	11,040	10,925	10,925	682,400	10,925
2017-05-25	11,140	11,140	10,990	10,990	1,033,500	10,990
2017-05-24	11,020	11,165	10,995	11,150	1,164,400	11,150
2017-05-23	10,900	11,005	10,825	10,860	827,100	10,860
2017-05-22	10,785	10,835	10,745	10,835	773,300	10,835
2017-05-19	10,720	10,790	10,690	10,760	985,000	10,760
2017-05-18	10,715	10,770	10,650	10,720	1,065,100	10,720
2017-05-17	10,930	11,010	10,890	10,915	905,700	10,915
2017-05-16	11,000	11,080	10,940	10,975	986,400	10,975
2017-05-15	10,885	10,950	10,770	10,925	754,600	10,925
2017-05-12	11,055	11,070	10,840	10,960	1,542,500	10,960
2017-05-11	10,740	11,085	10,740	11,055	1,240,700	11,055
2017-05-10	11,245	11,255	11,125	11,135	981,500	11,135
2017-05-09	11,225	11,270	11,195	11,200	1,273,900	11,200
2017-05-08	10,925	11,285	10,910	11,225	1,890,300	11,225
2017-05-02	10,780	10,815	10,730	10,745	948,200	10,745
2017-05-01	10,785	10,875	10,765	10,800	742,300	10,800
2017-04-28	10,900	10,930	10,790	10,825	792,200	10,825
2017-04-27	10,800	10,940	10,775	10,900	987,200	10,900
2017-04-26	10,740	10,840	10,725	10,800	1,161,100	10,800
2017-04-25	10,790	10,845	10,770	10,790	999,300	10,790
2017-04-24	10,910	10,925	10,750	10,785	898,800	10,785
2017-04-21	10,660	10,720	10,530	10,700	1,295,500	10,700
2017-04-20	10,440	10,535	10,440	10,480	850,100	10,480
2017-04-19	10,405	10,550	10,405	10,470	836,400	10,470
2017-04-18	10,550	10,630	10,470	10,485	673,500	10,485
2017-04-17	10,425	10,465	10,385	10,435	448,300	10,435
2017-04-14	10,705	10,710	10,425	10,460	1,198,300	10,460
2017-04-13	10,530	10,605	10,475	10,590	819,400	10,590
2017-04-12	10,590	10,665	10,560	10,610	1,010,100	10,610
2017-04-11	10,765	10,775	10,600	10,655	885,300	10,655
2017-04-10	10,845	10,850	10,765	10,800	649,300	10,800
2017-04-07	10,785	10,835	10,640	10,765	1,149,800	10,765
2017-04-06	10,950	11,000	10,680	10,745	1,256,500	10,745
2017-04-05	11,115	11,135	11,015	11,075	589,500	11,075
2017-04-04	11,115	11,150	10,940	11,025	995,100	11,025
2017-04-03	11,195	11,235	11,115	11,160	1,097,800	11,160
2017-03-31	11,385	11,410	11,180	11,185	894,200	11,185
2017-03-30	11,465	11,500	11,255	11,280	766,800	11,280
2017-03-29	11,350	11,460	11,265	11,460	1,023,700	11,460
2017-03-28	11,200	11,325	11,150	11,315	1,096,500	11,315
2017-03-27	10,940	11,145	10,920	11,110	1,343,700	11,110
2017-03-24	10,910	11,010	10,900	10,975	1,040,700	10,975
2017-03-23	10,970	10,990	10,865	10,935	649,200	10,935
2017-03-22	10,900	10,990	10,865	10,955	937,500	10,955
2017-03-21	11,130	11,140	10,985	11,095	714,200	11,095
2017-03-17	11,120	11,250	11,065	11,215	1,083,800	11,215
2017-03-16	11,040	11,125	10,980	11,120	640,000	11,120
2017-03-15	11,030	11,075	11,015	11,060	425,200	11,060
2017-03-14	11,110	11,110	11,050	11,060	473,200	11,060
2017-03-13	11,100	11,120	11,015	11,105	574,700	11,105
2017-03-10	11,135	11,135	11,020	11,070	1,574,700	11,070
2017-03-09	11,000	11,020	10,880	10,930	684,800	10,930
2017-03-08	10,935	10,990	10,890	10,935	682,800	10,935
2017-03-07	10,810	10,940	10,800	10,915	736,700	10,915
2017-03-06	10,870	10,875	10,810	10,860	527,000	10,860
2017-03-03	10,935	10,970	10,845	10,935	795,000	10,935
2017-03-02	11,045	11,055	10,950	10,960	1,039,100	10,960
2017-03-01	10,715	10,880	10,670	10,850	1,172,900	10,850
2017-02-28	10,685	10,780	10,650	10,665	1,023,000	10,665
2017-02-27	10,675	10,700	10,570	10,590	712,800	10,590
2017-02-24	10,750	10,865	10,685	10,770	504,900	10,770
2017-02-23	10,860	10,865	10,740	10,800	566,100	10,800
2017-02-22	10,995	10,995	10,815	10,860	711,600	10,860
2017-02-21	10,700	10,810	10,670	10,780	765,300	10,780
2017-02-20	10,630	10,760	10,570	10,720	831,200	10,720
2017-02-17	10,840	10,880	10,680	10,690	1,263,800	10,690
2017-02-16	10,950	11,035	10,835	10,960	720,200	10,960
2017-02-15	10,890	11,030	10,860	11,000	999,400	11,000
2017-02-14	11,040	11,080	10,785	10,785	1,834,000	10,785
2017-02-13	11,340	11,355	11,220	11,260	744,400	11,260
2017-02-10	11,440	11,440	11,230	11,325	1,222,600	11,325
2017-02-09	11,535	11,535	11,120	11,160	977,600	11,160
2017-02-08	11,245	11,265	11,140	11,240	603,800	11,240
2017-02-07	11,055	11,310	11,010	11,245	887,200	11,245
2017-02-06	11,165	11,185	11,035	11,125	568,600	11,125
2017-02-03	11,145	11,210	11,020	11,060	1,055,500	11,060
2017-02-02	11,385	11,415	11,125	11,165	897,000	11,165
2017-02-01	11,170	11,350	11,170	11,340	641,600	11,340
2017-01-31	11,370	11,390	11,210	11,225	1,021,100	11,225
2017-01-30	11,500	11,540	11,420	11,460	652,100	11,460
2017-01-27	11,475	11,485	11,405	11,450	996,200	11,450
2017-01-26	11,490	11,500	11,380	11,450	1,092,600	11,450
2017-01-25	11,420	11,455	11,265	11,320	682,800	11,320
2017-01-24	11,195	11,275	11,165	11,180	759,700	11,180
2017-01-23	11,250	11,335	11,200	11,240	998,700	11,240
2017-01-20	11,250	11,380	11,210	11,340	829,300	11,340
2017-01-19	11,245	11,290	11,120	11,195	804,700	11,195
2017-01-18	11,090	11,215	10,965	11,155	1,109,200	11,155
2017-01-17	11,130	11,200	11,055	11,055	823,500	11,055
2017-01-16	11,235	11,360	11,220	11,235	866,600	11,235
2017-01-13	11,315	11,350	11,235	11,280	1,118,900	11,280
2017-01-12	11,205	11,235	11,090	11,195	865,500	11,195
2017-01-11	11,215	11,250	11,070	11,110	753,000	11,110
2017-01-10	11,070	11,300	11,040	11,200	1,059,000	11,200
2017-01-06	11,055	11,115	11,035	11,110	705,200	11,110
2017-01-05	11,165	11,170	11,035	11,065	884,900	11,065
2017-01-04	11,000	11,155	10,950	11,155	1,227,100	11,155

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