6367 ダイキン工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	11,805	11,965	11,635	11,695	891,400	11,695
2018-12-27	11,725	12,020	11,600	11,895	1,489,800	11,895
2018-12-26	11,250	11,425	10,900	11,125	1,155,000	11,125
2018-12-25	11,615	11,650	11,190	11,190	1,153,800	11,190
2018-12-21	12,100	12,270	11,975	12,215	1,472,600	12,215
2018-12-20	12,240	12,350	11,895	12,045	1,359,100	12,045
2018-12-19	12,335	12,345	12,050	12,250	667,100	12,250
2018-12-18	12,265	12,480	12,155	12,240	806,700	12,240
2018-12-17	12,390	12,495	12,185	12,470	788,700	12,470
2018-12-14	12,645	12,810	12,305	12,395	1,720,100	12,395
2018-12-13	12,605	12,695	12,465	12,645	788,300	12,645
2018-12-12	12,055	12,495	12,045	12,475	1,161,000	12,475
2018-12-11	12,225	12,260	11,815	11,840	1,208,500	11,840
2018-12-10	12,020	12,240	12,000	12,205	872,200	12,205
2018-12-07	12,330	12,395	12,180	12,270	798,000	12,270
2018-12-06	12,285	12,355	11,960	12,110	981,600	12,110
2018-12-05	12,360	12,485	12,210	12,325	959,100	12,325
2018-12-04	12,830	12,900	12,470	12,485	1,003,000	12,485
2018-12-03	12,930	12,975	12,770	12,840	882,400	12,840
2018-11-30	12,790	12,790	12,540	12,610	1,087,900	12,610
2018-11-29	12,765	12,890	12,710	12,800	1,303,000	12,800
2018-11-28	12,110	12,410	12,075	12,395	1,100,000	12,395
2018-11-27	12,170	12,195	11,845	11,955	866,600	11,955
2018-11-26	11,615	11,985	11,465	11,955	1,239,500	11,955
2018-11-22	11,645	11,690	11,475	11,590	626,900	11,590
2018-11-21	11,220	11,590	11,195	11,555	865,300	11,555
2018-11-20	11,490	11,685	11,415	11,510	743,300	11,510
2018-11-19	11,500	11,770	11,425	11,725	1,391,000	11,725
2018-11-16	12,100	12,180	11,710	11,715	1,630,600	11,715
2018-11-15	12,345	12,500	12,185	12,200	997,700	12,200
2018-11-14	12,515	12,530	12,285	12,510	938,500	12,510
2018-11-13	12,460	12,605	12,275	12,565	1,066,500	12,565
2018-11-12	12,690	12,905	12,555	12,905	745,100	12,905
2018-11-09	13,270	13,290	12,670	12,730	1,322,300	12,730
2018-11-08	12,720	13,380	12,665	13,315	1,712,500	13,315
2018-11-07	12,015	12,660	11,955	12,465	1,892,600	12,465
2018-11-06	13,230	13,300	13,150	13,215	813,200	13,215
2018-11-05	13,215	13,280	13,050	13,130	769,400	13,130
2018-11-02	13,225	13,395	13,035	13,360	1,680,500	13,360
2018-11-01	13,095	13,265	12,770	13,050	1,366,600	13,050
2018-10-31	13,125	13,165	12,940	13,125	1,330,000	13,125
2018-10-30	12,480	12,940	12,435	12,830	1,266,200	12,830
2018-10-29	12,775	12,785	12,530	12,565	715,800	12,565
2018-10-26	12,890	13,015	12,550	12,635	954,500	12,635
2018-10-25	12,730	12,960	12,705	12,805	1,187,900	12,805
2018-10-24	13,265	13,320	13,130	13,220	945,700	13,220
2018-10-23	13,440	13,515	13,170	13,170	1,212,700	13,170
2018-10-22	13,510	13,660	13,440	13,560	786,900	13,560
2018-10-19	13,585	13,700	13,440	13,690	1,029,500	13,690
2018-10-18	14,050	14,095	13,935	13,990	593,500	13,990
2018-10-17	13,895	14,170	13,840	14,050	942,100	14,050
2018-10-16	13,605	13,825	13,595	13,795	964,200	13,795
2018-10-15	14,000	14,000	13,695	13,700	1,191,800	13,700
2018-10-12	13,635	14,205	13,590	14,180	1,664,200	14,180
2018-10-11	13,990	14,145	13,785	13,920	1,257,100	13,920
2018-10-10	14,665	14,755	14,300	14,590	1,026,000	14,590
2018-10-09	14,705	14,740	14,455	14,570	1,128,000	14,570
2018-10-05	14,830	15,040	14,730	14,910	1,227,700	14,910
2018-10-04	15,190	15,235	14,935	14,975	1,121,800	14,975
2018-10-03	15,265	15,270	14,835	14,890	1,030,500	14,890
2018-10-02	15,395	15,435	15,245	15,280	1,069,700	15,280
2018-10-01	15,215	15,375	15,200	15,255	849,500	15,255
2018-09-28	15,320	15,370	15,080	15,125	1,131,600	15,125
2018-09-27	15,345	15,350	15,030	15,055	937,400	15,055
2018-09-26	15,400	15,450	15,335	15,375	1,159,500	15,375
2018-09-25	15,185	15,360	15,045	15,340	1,149,300	15,340
2018-09-21	15,235	15,335	15,135	15,180	1,577,900	15,180
2018-09-20	15,460	15,515	15,035	15,205	1,474,200	15,205
2018-09-19	15,330	15,670	15,245	15,605	1,222,100	15,605
2018-09-18	15,000	15,165	14,850	15,125	1,051,600	15,125
2018-09-14	14,910	15,000	14,770	14,985	1,551,300	14,985
2018-09-13	14,480	14,750	14,455	14,705	906,000	14,705
2018-09-12	14,520	14,590	14,220	14,335	913,700	14,335
2018-09-11	14,185	14,420	14,145	14,415	829,500	14,415
2018-09-10	13,800	14,130	13,795	14,105	675,200	14,105
2018-09-07	13,700	13,850	13,675	13,815	613,400	13,815
2018-09-06	13,855	13,880	13,720	13,835	545,100	13,835
2018-09-05	14,010	14,070	13,880	13,970	705,500	13,970
2018-09-04	13,910	14,020	13,815	13,980	541,100	13,980
2018-09-03	14,000	14,045	13,775	13,780	552,800	13,780
2018-08-31	14,075	14,240	14,025	14,170	775,400	14,170
2018-08-30	14,120	14,140	13,980	14,075	740,300	14,075
2018-08-29	13,825	14,020	13,825	13,940	643,700	13,940
2018-08-28	13,970	14,020	13,865	13,865	614,000	13,865
2018-08-27	13,800	13,900	13,725	13,870	447,000	13,870
2018-08-24	13,680	13,765	13,625	13,740	543,800	13,740
2018-08-23	13,570	13,695	13,565	13,690	634,600	13,690
2018-08-22	13,500	13,530	13,405	13,530	480,600	13,530
2018-08-21	13,325	13,470	13,310	13,420	586,900	13,420
2018-08-20	13,385	13,425	13,310	13,380	474,700	13,380
2018-08-17	13,370	13,495	13,260	13,475	626,400	13,475
2018-08-16	13,140	13,350	12,945	13,300	769,300	13,300
2018-08-15	13,335	13,340	13,155	13,280	478,500	13,280
2018-08-14	12,860	13,210	12,850	13,205	650,600	13,205
2018-08-13	13,030	13,060	12,770	12,770	674,400	12,770
2018-08-10	13,510	13,515	13,110	13,140	923,400	13,140
2018-08-09	13,475	13,525	13,415	13,450	623,200	13,450
2018-08-08	13,375	13,595	13,260	13,415	1,419,300	13,415
2018-08-07	13,085	13,115	12,760	12,975	709,900	12,975
2018-08-06	13,185	13,250	13,050	13,065	444,800	13,065
2018-08-03	13,080	13,145	12,995	13,040	556,700	13,040
2018-08-02	13,235	13,335	12,910	13,050	656,800	13,050
2018-08-01	13,300	13,355	13,225	13,255	791,100	13,255
2018-07-31	13,270	13,425	13,150	13,320	722,800	13,320
2018-07-30	13,380	13,470	13,315	13,350	484,500	13,350
2018-07-27	13,575	13,575	13,405	13,415	553,000	13,415
2018-07-26	13,570	13,590	13,470	13,510	589,800	13,510
2018-07-25	13,415	13,525	13,355	13,400	624,800	13,400
2018-07-24	13,225	13,295	13,010	13,295	733,600	13,295
2018-07-23	13,095	13,110	12,840	12,975	798,900	12,975
2018-07-20	13,265	13,315	13,040	13,250	899,800	13,250
2018-07-19	13,020	13,270	13,020	13,260	692,400	13,260
2018-07-18	13,120	13,135	12,965	12,965	593,400	12,965
2018-07-17	12,810	13,100	12,780	13,015	806,300	13,015
2018-07-13	12,685	12,915	12,595	12,865	1,117,100	12,865
2018-07-12	12,700	12,745	12,530	12,685	807,900	12,685
2018-07-11	12,875	12,910	12,675	12,710	844,900	12,710
2018-07-10	12,935	13,135	12,855	13,015	834,000	13,015
2018-07-09	12,600	12,900	12,475	12,875	588,000	12,875
2018-07-06	12,500	12,650	12,420	12,610	785,200	12,610
2018-07-05	12,725	12,755	12,430	12,500	1,040,300	12,500
2018-07-04	13,000	13,040	12,835	12,855	589,000	12,855
2018-07-03	13,050	13,165	12,685	12,895	1,074,400	12,895
2018-07-02	13,300	13,435	13,050	13,075	601,400	13,075
2018-06-29	13,340	13,360	13,135	13,270	919,500	13,270
2018-06-28	13,390	13,525	13,290	13,470	844,000	13,470
2018-06-27	13,560	13,595	13,380	13,390	511,500	13,390
2018-06-26	13,385	13,575	13,320	13,545	620,600	13,545
2018-06-25	13,735	13,785	13,435	13,435	739,300	13,435
2018-06-22	13,360	13,600	13,355	13,575	784,200	13,575
2018-06-21	13,240	13,535	13,175	13,500	916,700	13,500
2018-06-20	13,095	13,155	12,820	13,135	1,093,100	13,135
2018-06-19	13,250	13,405	13,140	13,160	949,200	13,160
2018-06-18	13,290	13,375	13,225	13,270	467,000	13,270
2018-06-15	13,445	13,455	13,235	13,295	615,100	13,295
2018-06-14	13,350	13,355	13,235	13,240	624,400	13,240
2018-06-13	13,450	13,490	13,350	13,465	446,000	13,465
2018-06-12	13,500	13,570	13,370	13,420	623,700	13,420
2018-06-11	13,310	13,390	13,240	13,335	358,800	13,335
2018-06-08	13,360	13,390	13,150	13,325	1,367,900	13,325
2018-06-07	13,190	13,380	13,175	13,350	982,500	13,350
2018-06-06	13,120	13,200	12,925	13,040	882,700	13,040
2018-06-05	13,240	13,330	13,180	13,240	996,500	13,240
2018-06-04	12,815	13,075	12,815	13,050	730,100	13,050
2018-06-01	12,610	12,805	12,605	12,720	984,400	12,720
2018-05-31	12,585	12,600	12,440	12,580	901,000	12,580
2018-05-30	12,500	12,585	12,395	12,415	770,800	12,415
2018-05-29	12,645	12,740	12,550	12,675	527,500	12,675
2018-05-28	12,570	12,680	12,560	12,645	496,500	12,645
2018-05-25	12,725	12,785	12,610	12,640	622,000	12,640
2018-05-24	13,000	13,000	12,635	12,710	793,300	12,710
2018-05-23	13,110	13,180	12,960	12,965	718,400	12,965
2018-05-22	13,215	13,260	13,170	13,240	379,800	13,240
2018-05-21	13,170	13,315	13,140	13,250	610,200	13,250
2018-05-18	13,130	13,170	13,020	13,070	787,300	13,070
2018-05-17	13,180	13,235	13,095	13,190	557,300	13,190
2018-05-16	13,200	13,245	13,140	13,145	627,000	13,145
2018-05-15	13,255	13,330	13,130	13,250	679,700	13,250
2018-05-14	13,385	13,480	13,345	13,375	659,300	13,375
2018-05-11	13,215	13,480	13,165	13,470	950,500	13,470
2018-05-10	12,875	13,160	12,825	13,120	840,600	13,120
2018-05-09	12,900	12,935	12,815	12,850	521,900	12,850
2018-05-08	12,895	13,025	12,835	12,895	693,700	12,895
2018-05-07	12,860	12,990	12,770	12,955	554,900	12,955
2018-05-02	12,945	12,945	12,705	12,785	583,500	12,785
2018-05-01	12,900	12,930	12,800	12,860	660,100	12,860
2018-04-27	12,660	12,840	12,645	12,805	1,040,300	12,805
2018-04-26	12,665	12,710	12,600	12,650	667,100	12,650
2018-04-25	12,695	12,730	12,525	12,615	1,043,600	12,615
2018-04-24	12,875	13,010	12,795	12,995	873,000	12,995
2018-04-23	12,785	12,800	12,670	12,690	567,500	12,690
2018-04-20	12,765	12,890	12,680	12,855	783,100	12,855
2018-04-19	12,755	12,885	12,750	12,825	696,200	12,825
2018-04-18	12,445	12,700	12,415	12,685	563,400	12,685
2018-04-17	12,515	12,530	12,435	12,460	549,700	12,460
2018-04-16	12,505	12,580	12,440	12,535	538,600	12,535
2018-04-13	12,370	12,570	12,345	12,550	986,400	12,550
2018-04-12	12,160	12,365	12,130	12,285	919,900	12,285
2018-04-11	12,135	12,340	12,070	12,185	848,200	12,185
2018-04-10	11,960	12,145	11,890	12,090	736,800	12,090
2018-04-09	11,870	11,970	11,755	11,950	682,600	11,950
2018-04-06	12,080	12,115	11,790	11,830	1,022,100	11,830
2018-04-05	11,915	12,080	11,810	12,040	810,100	12,040
2018-04-04	11,770	11,775	11,595	11,685	730,000	11,685
2018-04-03	11,675	11,790	11,655	11,740	917,400	11,740
2018-03-30	11,780	11,790	11,570	11,735	718,900	11,735
2018-03-29	11,585	11,655	11,505	11,645	898,800	11,645
2018-03-28	11,500	11,535	11,250	11,400	1,447,200	11,400
2018-03-27	11,640	11,865	11,500	11,855	1,204,100	11,855
2018-03-26	11,200	11,505	11,170	11,500	1,042,400	11,500
2018-03-23	11,690	11,745	11,220	11,255	1,639,700	11,255
2018-03-22	11,765	11,990	11,765	11,990	896,500	11,990
2018-03-20	11,670	11,750	11,630	11,740	729,700	11,740
2018-03-19	11,870	11,995	11,750	11,820	656,700	11,820
2018-03-16	12,230	12,230	12,005	12,030	655,900	12,030
2018-03-15	12,035	12,235	11,975	12,190	733,200	12,190
2018-03-14	11,950	12,055	11,930	12,050	616,600	12,050
2018-03-13	12,050	12,130	11,975	12,125	489,500	12,125
2018-03-12	12,175	12,225	11,915	12,025	705,900	12,025
2018-03-09	11,855	12,210	11,815	11,885	1,691,500	11,885
2018-03-08	11,900	11,910	11,645	11,690	1,189,500	11,690
2018-03-07	11,970	11,995	11,805	11,830	1,152,200	11,830
2018-03-06	12,050	12,160	12,040	12,080	745,000	12,080
2018-03-05	11,690	11,850	11,655	11,820	793,900	11,820
2018-03-02	11,895	11,910	11,735	11,775	1,403,500	11,775
2018-03-01	12,505	12,525	12,100	12,130	1,280,700	12,130
2018-02-28	12,840	12,910	12,650	12,650	1,144,100	12,650
2018-02-27	12,990	13,010	12,805	12,860	1,053,700	12,860
2018-02-26	12,900	12,910	12,655	12,690	883,000	12,690
2018-02-23	12,645	12,730	12,615	12,655	505,200	12,655
2018-02-22	12,750	12,775	12,570	12,645	672,700	12,645
2018-02-21	12,720	12,875	12,650	12,775	847,600	12,775
2018-02-20	12,825	12,895	12,630	12,690	978,100	12,690
2018-02-19	12,885	12,930	12,795	12,870	841,400	12,870
2018-02-16	12,565	12,935	12,505	12,815	1,185,800	12,815
2018-02-15	12,510	12,540	12,145	12,460	1,336,300	12,460
2018-02-14	12,295	12,375	12,115	12,300	1,224,300	12,300
2018-02-13	12,355	12,535	12,155	12,170	1,274,900	12,170
2018-02-09	12,030	12,165	11,985	12,115	1,763,100	12,115
2018-02-08	12,250	12,610	12,215	12,585	1,289,300	12,585
2018-02-07	12,450	12,660	12,200	12,220	1,837,900	12,220
2018-02-06	12,245	12,350	11,840	12,150	2,075,500	12,150
2018-02-05	12,980	13,055	12,830	12,845	937,100	12,845
2018-02-02	13,300	13,325	13,165	13,270	665,800	13,270
2018-02-01	13,200	13,320	13,135	13,305	562,700	13,305
2018-01-31	13,225	13,330	13,090	13,095	907,100	13,095
2018-01-30	13,360	13,440	13,245	13,290	871,300	13,290
2018-01-29	13,330	13,465	13,220	13,335	887,700	13,335
2018-01-26	13,735	13,745	13,340	13,350	1,081,500	13,350
2018-01-25	13,885	13,980	13,725	13,730	841,200	13,730
2018-01-24	14,140	14,240	13,990	14,010	766,200	14,010
2018-01-23	13,980	14,210	13,965	14,200	716,300	14,200
2018-01-22	13,880	13,890	13,795	13,890	450,600	13,890
2018-01-19	13,760	13,895	13,735	13,895	640,600	13,895
2018-01-18	13,930	13,935	13,705	13,730	939,500	13,730
2018-01-17	13,775	13,800	13,665	13,775	646,700	13,775
2018-01-16	13,690	13,805	13,610	13,790	478,000	13,790
2018-01-15	13,685	13,750	13,600	13,605	553,800	13,605
2018-01-12	13,740	13,795	13,610	13,660	1,144,700	13,660
2018-01-11	13,875	13,885	13,735	13,815	635,400	13,815
2018-01-10	13,995	14,000	13,890	13,950	657,800	13,950
2018-01-09	14,230	14,275	13,955	14,075	856,400	14,075
2018-01-05	14,000	14,100	13,895	14,085	812,600	14,085
2018-01-04	13,550	13,995	13,550	13,995	1,066,600	13,995

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