6367 ダイキン工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	15,620	15,620	15,450	15,450	392,700	15,450
2019-12-27	15,740	15,740	15,575	15,575	341,300	15,575
2019-12-26	15,535	15,670	15,535	15,670	235,700	15,670
2019-12-25	15,640	15,640	15,555	15,585	178,300	15,585
2019-12-24	15,505	15,605	15,440	15,590	291,400	15,590
2019-12-23	15,585	15,585	15,460	15,525	371,100	15,525
2019-12-20	15,490	15,550	15,395	15,470	608,700	15,470
2019-12-19	15,615	15,655	15,480	15,560	560,000	15,560
2019-12-18	15,850	15,895	15,670	15,725	596,600	15,725
2019-12-17	16,030	16,030	15,875	15,970	609,700	15,970
2019-12-16	16,130	16,155	15,900	15,900	778,600	15,900
2019-12-13	16,000	16,275	15,955	16,225	1,430,900	16,225
2019-12-12	15,675	15,745	15,590	15,685	408,300	15,685
2019-12-11	15,660	15,695	15,570	15,590	444,500	15,590
2019-12-10	15,670	15,720	15,625	15,675	381,000	15,675
2019-12-09	15,850	15,850	15,655	15,770	397,800	15,770
2019-12-06	15,835	15,840	15,650	15,680	455,800	15,680
2019-12-05	15,680	15,805	15,610	15,680	477,100	15,680
2019-12-04	15,580	15,605	15,405	15,525	531,000	15,525
2019-12-03	15,520	15,650	15,470	15,640	491,400	15,640
2019-12-02	15,795	15,865	15,685	15,770	444,100	15,770
2019-11-29	15,900	15,950	15,720	15,745	535,600	15,745
2019-11-28	15,845	15,870	15,730	15,815	494,200	15,815
2019-11-27	15,695	15,885	15,690	15,875	665,400	15,875
2019-11-26	15,710	15,785	15,545	15,570	760,500	15,570
2019-11-25	15,680	15,730	15,570	15,600	362,800	15,600
2019-11-22	15,520	15,735	15,470	15,650	531,700	15,650
2019-11-21	15,425	15,485	15,180	15,460	592,400	15,460
2019-11-20	15,430	15,465	15,315	15,395	551,400	15,395
2019-11-19	15,480	15,560	15,440	15,490	349,700	15,490
2019-11-18	15,405	15,545	15,400	15,545	377,100	15,545
2019-11-15	15,380	15,505	15,245	15,440	612,800	15,440
2019-11-14	15,390	15,500	15,325	15,365	439,000	15,365
2019-11-13	15,450	15,550	15,350	15,390	443,800	15,390
2019-11-12	15,290	15,505	15,280	15,480	448,700	15,480
2019-11-11	15,235	15,405	15,220	15,290	487,500	15,290
2019-11-08	15,600	15,600	15,150	15,235	1,246,700	15,235
2019-11-07	15,500	15,550	15,340	15,430	794,200	15,430
2019-11-06	15,795	15,795	15,540	15,640	629,900	15,640
2019-11-05	15,425	15,630	15,315	15,590	903,400	15,590
2019-11-01	15,000	15,175	14,995	15,170	425,800	15,170
2019-10-31	15,325	15,365	15,155	15,230	670,300	15,230
2019-10-30	15,400	15,485	15,145	15,185	1,511,500	15,185
2019-10-29	15,330	15,415	15,250	15,310	690,800	15,310
2019-10-28	15,015	15,230	14,945	15,230	802,100	15,230
2019-10-25	15,020	15,050	14,940	15,035	701,200	15,035
2019-10-24	15,000	15,025	14,825	14,970	780,000	14,970
2019-10-23	14,785	15,000	14,760	14,990	886,500	14,990
2019-10-21	14,600	14,805	14,600	14,720	534,300	14,720
2019-10-18	14,665	14,705	14,545	14,570	603,100	14,570
2019-10-17	14,595	14,615	14,475	14,545	712,900	14,545
2019-10-16	14,640	14,780	14,445	14,555	795,400	14,555
2019-10-15	14,400	14,500	14,325	14,440	661,700	14,440
2019-10-11	14,225	14,250	13,995	14,125	718,700	14,125
2019-10-10	14,080	14,130	13,875	14,070	521,400	14,070
2019-10-09	14,050	14,075	13,920	14,050	557,500	14,050
2019-10-08	14,150	14,245	14,130	14,215	552,300	14,215
2019-10-07	14,030	14,210	14,020	14,080	418,900	14,080
2019-10-04	13,880	14,025	13,845	14,020	539,500	14,020
2019-10-03	13,900	14,025	13,850	13,900	598,600	13,900
2019-10-02	14,130	14,205	14,050	14,145	679,000	14,145
2019-10-01	14,155	14,265	14,100	14,150	632,600	14,150
2019-09-30	14,195	14,290	14,085	14,180	774,900	14,180
2019-09-27	14,340	14,375	14,070	14,175	786,000	14,175
2019-09-26	14,220	14,240	14,100	14,215	761,700	14,215
2019-09-25	14,175	14,195	13,980	14,010	780,200	14,010
2019-09-24	14,415	14,435	14,315	14,340	585,400	14,340
2019-09-20	14,515	14,515	14,350	14,380	995,900	14,380
2019-09-19	14,470	14,525	14,365	14,475	799,800	14,475
2019-09-18	14,335	14,430	14,310	14,405	736,500	14,405
2019-09-17	14,255	14,365	14,165	14,335	853,600	14,335
2019-09-13	14,290	14,400	14,175	14,330	1,745,500	14,330
2019-09-12	14,050	14,235	13,935	14,220	1,321,100	14,220
2019-09-11	13,755	13,795	13,525	13,680	998,400	13,680
2019-09-10	13,955	14,000	13,715	13,750	831,800	13,750
2019-09-09	14,070	14,170	14,005	14,060	683,100	14,060
2019-09-06	13,800	14,080	13,770	14,075	1,408,400	14,075
2019-09-05	13,485	13,675	13,440	13,580	1,011,600	13,580
2019-09-04	13,120	13,340	13,120	13,300	470,900	13,300
2019-09-03	13,090	13,275	13,035	13,210	638,800	13,210
2019-09-02	13,170	13,190	13,120	13,150	488,300	13,150
2019-08-30	13,260	13,275	13,140	13,155	868,700	13,155
2019-08-29	13,350	13,390	13,140	13,190	417,900	13,190
2019-08-28	13,385	13,460	13,330	13,365	594,800	13,365
2019-08-27	13,345	13,415	13,295	13,370	563,900	13,370
2019-08-26	13,000	13,255	13,000	13,200	801,900	13,200
2019-08-23	13,170	13,440	13,170	13,435	555,400	13,435
2019-08-22	13,450	13,490	13,230	13,235	524,200	13,235
2019-08-21	13,170	13,415	13,150	13,400	356,100	13,400
2019-08-20	13,345	13,370	13,235	13,350	384,300	13,350
2019-08-19	13,430	13,450	13,140	13,270	444,700	13,270
2019-08-16	13,320	13,430	13,270	13,340	537,400	13,340
2019-08-15	13,065	13,285	13,000	13,270	602,900	13,270
2019-08-14	13,535	13,550	13,275	13,365	522,700	13,365
2019-08-13	13,560	13,570	13,305	13,395	691,000	13,395
2019-08-09	13,800	13,810	13,415	13,600	948,600	13,600
2019-08-08	13,130	13,540	13,085	13,510	942,500	13,510
2019-08-07	13,550	13,595	12,780	13,160	1,321,300	13,160
2019-08-06	12,510	13,095	12,510	13,030	861,400	13,030
2019-08-05	13,305	13,340	12,850	13,045	830,200	13,045
2019-08-02	13,430	13,500	13,300	13,465	1,076,100	13,465
2019-08-01	13,450	13,660	13,385	13,660	591,000	13,660
2019-07-31	13,520	13,640	13,485	13,585	736,600	13,585
2019-07-30	13,705	13,720	13,595	13,670	520,100	13,670
2019-07-29	13,735	13,735	13,585	13,670	532,700	13,670
2019-07-26	13,845	13,845	13,685	13,825	546,100	13,825
2019-07-25	13,775	14,005	13,735	13,905	662,300	13,905
2019-07-24	13,900	13,900	13,630	13,680	659,200	13,680
2019-07-23	13,690	13,835	13,605	13,775	933,400	13,775
2019-07-22	13,985	14,000	13,855	13,885	634,000	13,885
2019-07-19	13,905	14,135	13,880	14,135	561,200	14,135
2019-07-18	14,170	14,185	13,765	13,825	832,100	13,825
2019-07-17	14,100	14,330	14,045	14,285	714,100	14,285
2019-07-16	14,235	14,305	14,045	14,055	635,800	14,055
2019-07-12	14,115	14,190	14,080	14,140	707,500	14,140
2019-07-11	14,110	14,155	14,030	14,045	537,500	14,045
2019-07-10	14,130	14,265	14,065	14,160	924,400	14,160
2019-07-09	14,400	14,420	14,290	14,345	562,600	14,345
2019-07-08	14,555	14,655	14,450	14,465	680,200	14,465
2019-07-05	14,775	14,810	14,640	14,725	485,900	14,725
2019-07-04	14,740	14,815	14,715	14,815	559,600	14,815
2019-07-03	14,765	14,815	14,665	14,785	881,100	14,785
2019-07-02	14,530	14,695	14,425	14,680	772,700	14,680
2019-07-01	14,355	14,555	14,285	14,520	936,700	14,520
2019-06-28	14,345	14,370	14,035	14,065	1,234,000	14,065
2019-06-27	13,880	14,425	13,855	14,415	1,295,100	14,415
2019-06-26	13,790	13,840	13,660	13,695	437,200	13,695
2019-06-25	13,870	13,900	13,765	13,850	456,900	13,850
2019-06-24	13,875	13,990	13,845	13,850	308,200	13,850
2019-06-21	14,070	14,125	13,815	13,900	1,645,600	13,900
2019-06-20	14,050	14,160	14,005	14,050	672,700	14,050
2019-06-19	13,910	14,020	13,860	13,930	748,300	13,930
2019-06-18	13,770	13,925	13,690	13,705	520,900	13,705
2019-06-17	13,900	13,960	13,835	13,855	590,400	13,855
2019-06-14	13,660	13,860	13,585	13,815	980,900	13,815
2019-06-13	13,505	13,675	13,500	13,620	611,100	13,620
2019-06-12	13,705	13,790	13,685	13,685	697,800	13,685
2019-06-11	13,745	13,905	13,710	13,770	515,800	13,770
2019-06-10	13,615	13,785	13,520	13,730	795,600	13,730
2019-06-07	13,475	13,635	13,420	13,520	532,100	13,520
2019-06-06	13,380	13,450	13,310	13,345	487,000	13,345
2019-06-05	13,225	13,445	13,190	13,345	678,500	13,345
2019-06-04	13,010	13,020	12,720	12,885	992,100	12,885
2019-06-03	12,975	13,040	12,860	13,040	891,800	13,040
2019-05-31	13,605	13,630	13,210	13,230	988,300	13,230
2019-05-30	13,610	13,705	13,595	13,695	490,100	13,695
2019-05-29	13,785	13,845	13,585	13,800	659,000	13,800
2019-05-28	13,740	13,875	13,680	13,810	537,500	13,810
2019-05-27	13,840	13,845	13,605	13,675	579,500	13,675
2019-05-24	13,775	13,870	13,630	13,850	603,900	13,850
2019-05-23	13,895	13,995	13,795	13,840	655,700	13,840
2019-05-22	13,900	13,995	13,825	13,925	736,800	13,925
2019-05-21	13,925	13,945	13,655	13,760	723,000	13,760
2019-05-20	13,885	14,050	13,810	14,025	733,000	14,025
2019-05-17	13,765	13,905	13,655	13,720	676,700	13,720
2019-05-16	13,555	13,595	13,385	13,585	687,000	13,585
2019-05-15	13,300	13,550	13,205	13,535	722,900	13,535
2019-05-14	13,220	13,290	13,035	13,175	977,700	13,175
2019-05-13	13,690	13,865	13,465	13,520	945,900	13,520
2019-05-10	13,370	13,820	13,260	13,625	1,425,500	13,625
2019-05-09	13,260	13,325	13,095	13,240	820,200	13,240
2019-05-08	13,630	13,655	13,255	13,400	1,054,900	13,400
2019-05-07	13,890	13,965	13,755	13,805	933,600	13,805
2019-04-26	13,645	14,100	13,610	14,100	1,279,700	14,100
2019-04-25	13,695	13,795	13,645	13,745	640,200	13,745
2019-04-24	13,650	13,775	13,590	13,720	969,600	13,720
2019-04-23	13,435	13,630	13,405	13,630	604,600	13,630
2019-04-22	13,525	13,540	13,390	13,400	527,700	13,400
2019-04-19	13,320	13,470	13,250	13,470	499,900	13,470
2019-04-18	13,305	13,340	13,205	13,225	453,100	13,225
2019-04-17	13,360	13,360	13,190	13,245	660,000	13,245
2019-04-16	13,285	13,390	13,255	13,320	623,600	13,320
2019-04-15	13,460	13,495	13,230	13,355	801,200	13,355
2019-04-12	13,400	13,400	13,170	13,265	913,400	13,265
2019-04-11	13,040	13,270	13,025	13,265	585,100	13,265
2019-04-10	13,110	13,140	12,965	13,120	512,400	13,120
2019-04-09	13,230	13,280	13,120	13,180	757,900	13,180
2019-04-08	13,200	13,210	13,110	13,160	646,300	13,160
2019-04-05	13,080	13,110	13,030	13,090	662,500	13,090
2019-04-04	12,970	13,025	12,905	13,025	520,900	13,025
2019-04-03	13,040	13,075	12,820	12,955	1,033,700	12,955
2019-04-02	13,130	13,155	12,950	13,030	810,800	13,030
2019-04-01	13,145	13,205	12,835	12,925	1,128,700	12,925
2019-03-29	12,825	13,015	12,760	12,970	986,800	12,970
2019-03-28	12,710	12,720	12,460	12,555	882,200	12,555
2019-03-27	12,815	12,840	12,660	12,750	888,400	12,750
2019-03-26	12,475	12,780	12,420	12,780	1,093,200	12,780
2019-03-25	12,455	12,475	12,185	12,225	736,500	12,225
2019-03-22	12,675	12,795	12,610	12,700	680,000	12,700
2019-03-20	12,580	12,695	12,550	12,610	687,200	12,610
2019-03-19	12,480	12,715	12,415	12,685	804,700	12,685
2019-03-18	12,355	12,455	12,335	12,435	455,200	12,435
2019-03-15	12,335	12,430	12,315	12,325	944,500	12,325
2019-03-14	12,435	12,465	12,295	12,320	642,500	12,320
2019-03-13	12,405	12,450	12,180	12,265	761,200	12,265
2019-03-12	12,630	12,680	12,465	12,550	886,400	12,550
2019-03-11	12,445	12,485	12,320	12,485	483,600	12,485
2019-03-08	12,655	12,680	12,315	12,380	1,713,000	12,380
2019-03-07	12,570	12,635	12,490	12,635	882,500	12,635
2019-03-06	12,575	12,575	12,415	12,480	654,600	12,480
2019-03-05	12,580	12,640	12,485	12,575	572,300	12,575
2019-03-04	12,525	12,725	12,505	12,690	898,500	12,690
2019-03-01	12,225	12,445	12,210	12,375	752,300	12,375
2019-02-28	12,105	12,185	12,075	12,090	669,600	12,090
2019-02-27	12,170	12,240	12,090	12,145	715,400	12,145
2019-02-26	12,155	12,230	12,080	12,155	633,100	12,155
2019-02-25	12,240	12,265	12,135	12,200	616,800	12,200
2019-02-22	12,160	12,230	12,115	12,125	529,500	12,125
2019-02-21	12,300	12,330	12,060	12,250	788,800	12,250
2019-02-20	12,165	12,400	12,140	12,350	1,087,300	12,350
2019-02-19	12,090	12,125	11,960	12,080	501,100	12,080
2019-02-18	12,200	12,205	12,050	12,090	634,300	12,090
2019-02-15	12,175	12,225	11,950	11,965	1,058,900	11,965
2019-02-14	12,240	12,245	12,020	12,175	1,230,700	12,175
2019-02-13	11,850	12,120	11,825	12,090	1,059,400	12,090
2019-02-12	11,525	11,915	11,505	11,810	1,317,700	11,810
2019-02-08	11,595	11,715	11,415	11,415	920,900	11,415
2019-02-07	11,795	11,845	11,565	11,755	698,200	11,755
2019-02-06	11,815	11,930	11,780	11,885	638,600	11,885
2019-02-05	11,865	11,880	11,725	11,755	708,200	11,755
2019-02-04	11,650	11,790	11,560	11,690	917,400	11,690
2019-02-01	11,695	11,835	11,580	11,615	883,800	11,615
2019-01-31	11,780	11,935	11,615	11,765	1,140,600	11,765
2019-01-30	11,655	11,710	11,410	11,500	1,039,600	11,500
2019-01-29	11,755	11,825	11,595	11,695	1,016,100	11,695
2019-01-28	11,830	11,890	11,650	11,695	1,051,400	11,695
2019-01-25	11,755	12,005	11,755	11,975	871,300	11,975
2019-01-24	11,665	11,935	11,655	11,825	578,100	11,825
2019-01-23	11,750	11,960	11,745	11,845	923,400	11,845
2019-01-22	11,900	12,160	11,720	11,780	1,053,300	11,780
2019-01-21	12,190	12,235	11,820	11,840	1,544,400	11,840
2019-01-18	11,940	12,215	11,905	12,185	1,400,700	12,185
2019-01-17	12,500	12,595	12,425	12,480	589,000	12,480
2019-01-16	12,455	12,510	12,375	12,475	766,500	12,475
2019-01-15	12,090	12,460	12,065	12,395	819,600	12,395
2019-01-11	12,250	12,290	12,050	12,150	1,205,400	12,150
2019-01-10	12,410	12,435	11,985	12,110	1,004,500	12,110
2019-01-09	12,030	12,375	12,010	12,350	942,300	12,350
2019-01-08	11,790	11,970	11,690	11,865	1,098,500	11,865
2019-01-07	11,600	11,720	11,525	11,590	982,900	11,590
2019-01-04	11,395	11,475	11,080	11,245	1,236,100	11,245

分割・併合履歴：なし