6367 ダイキン工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	23,495	23,495	22,815	22,920	687,300	22,920
2020-12-29	22,755	23,300	22,725	23,215	602,200	23,215
2020-12-28	22,440	22,830	22,395	22,795	413,100	22,795
2020-12-25	22,545	22,565	22,385	22,450	218,400	22,450
2020-12-24	22,480	22,600	22,315	22,485	421,200	22,485
2020-12-23	22,280	22,310	22,035	22,305	413,000	22,305
2020-12-22	21,970	22,205	21,850	21,970	488,700	21,970
2020-12-21	21,835	22,155	21,815	22,095	735,900	22,095
2020-12-18	22,235	22,270	21,540	21,555	1,486,800	21,555
2020-12-17	22,430	22,485	22,195	22,335	680,400	22,335
2020-12-16	22,780	22,800	22,405	22,560	448,000	22,560
2020-12-15	22,455	22,590	22,215	22,550	539,200	22,550
2020-12-14	22,215	22,840	22,215	22,625	511,000	22,625
2020-12-11	22,400	22,640	22,185	22,480	1,205,700	22,480
2020-12-10	23,530	23,530	22,675	22,770	928,600	22,770
2020-12-09	23,295	23,725	23,240	23,695	557,300	23,695
2020-12-08	23,200	23,270	22,960	23,070	563,700	23,070
2020-12-07	23,190	23,525	23,150	23,220	448,900	23,220
2020-12-04	23,140	23,450	23,075	23,340	750,900	23,340
2020-12-03	24,105	24,150	23,380	23,565	777,600	23,565
2020-12-02	24,240	24,440	23,995	24,150	706,500	24,150
2020-12-01	23,690	24,430	23,675	24,320	745,700	24,320
2020-11-30	24,190	24,205	23,555	23,665	1,077,100	23,665
2020-11-27	23,640	23,915	23,590	23,830	935,600	23,830
2020-11-26	23,500	24,060	23,500	24,050	582,800	24,050
2020-11-25	24,080	24,325	23,860	23,890	867,100	23,890
2020-11-24	23,715	23,845	23,460	23,785	1,077,900	23,785
2020-11-20	23,560	23,700	22,860	23,215	1,109,300	23,215
2020-11-19	23,730	23,880	23,555	23,845	870,600	23,845
2020-11-18	23,870	23,890	23,640	23,700	729,300	23,700
2020-11-17	23,730	23,880	23,510	23,865	705,700	23,865
2020-11-16	23,340	23,695	23,270	23,655	710,500	23,655
2020-11-13	23,500	23,690	23,050	23,470	1,185,200	23,470
2020-11-12	23,000	23,590	22,990	23,545	1,093,900	23,545
2020-11-11	22,785	23,360	22,710	23,225	1,116,900	23,225
2020-11-10	23,030	23,030	22,020	22,140	1,243,700	22,140
2020-11-09	22,365	22,745	22,145	22,530	976,600	22,530
2020-11-06	21,715	22,380	21,655	22,285	1,305,100	22,285
2020-11-05	20,600	21,145	20,560	21,135	869,200	21,135
2020-11-04	20,175	20,630	20,030	20,505	893,500	20,505
2020-11-02	19,740	20,015	19,630	19,965	596,400	19,965
2020-10-30	19,710	19,755	19,475	19,480	527,300	19,480
2020-10-29	19,625	19,835	19,590	19,645	580,000	19,645
2020-10-28	19,390	19,870	19,360	19,830	663,900	19,830
2020-10-27	19,485	19,515	19,330	19,375	349,600	19,375
2020-10-26	19,695	19,725	19,295	19,460	313,100	19,460
2020-10-23	19,770	19,830	19,625	19,745	429,700	19,745
2020-10-22	19,900	19,950	19,485	19,550	642,100	19,550
2020-10-21	19,850	19,870	19,645	19,815	718,200	19,815
2020-10-20	19,425	19,615	19,370	19,615	783,600	19,615
2020-10-19	19,420	19,450	19,310	19,360	410,500	19,360
2020-10-16	19,115	19,290	18,980	19,255	583,600	19,255
2020-10-15	19,100	19,240	19,050	19,115	392,700	19,115
2020-10-14	19,070	19,220	19,000	19,035	589,700	19,035
2020-10-13	19,105	19,195	18,965	18,995	505,400	18,995
2020-10-12	19,295	19,390	18,995	19,085	552,600	19,085
2020-10-09	18,860	19,220	18,820	19,190	1,086,200	19,190
2020-10-08	18,530	18,745	18,440	18,665	757,200	18,665
2020-10-07	18,600	18,730	18,515	18,620	750,800	18,620
2020-10-06	18,635	18,790	18,420	18,675	1,078,200	18,675
2020-10-05	19,180	19,530	18,980	19,210	1,010,100	19,210
2020-10-02	19,270	19,380	18,770	18,805	967,800	18,805
2020-09-30	19,870	19,995	19,300	19,300	1,177,600	19,300
2020-09-29	19,790	20,140	19,770	20,045	666,700	20,045
2020-09-28	19,625	19,690	19,485	19,665	705,600	19,665
2020-09-25	19,530	19,580	19,410	19,480	661,200	19,480
2020-09-24	19,520	19,555	19,380	19,425	536,300	19,425
2020-09-23	19,250	19,540	19,155	19,520	607,800	19,520
2020-09-18	19,275	19,345	19,115	19,275	858,800	19,275
2020-09-17	19,545	19,570	19,290	19,480	385,300	19,480
2020-09-16	19,580	19,630	19,420	19,490	442,100	19,490
2020-09-15	19,575	19,740	19,555	19,640	606,900	19,640
2020-09-14	19,495	19,640	19,210	19,385	856,000	19,385
2020-09-11	19,280	19,360	19,050	19,310	1,218,600	19,310
2020-09-10	19,595	19,605	19,415	19,485	660,900	19,485
2020-09-09	19,115	19,615	19,100	19,600	771,100	19,600
2020-09-08	20,020	20,050	19,390	19,440	719,100	19,440
2020-09-07	19,890	20,090	19,875	19,900	348,200	19,900
2020-09-04	19,700	20,100	19,655	20,060	479,100	20,060
2020-09-03	20,300	20,450	19,975	20,045	506,600	20,045
2020-09-02	20,170	20,205	20,040	20,205	414,200	20,205
2020-09-01	20,030	20,155	19,965	20,065	424,800	20,065
2020-08-31	20,000	20,155	19,915	19,965	490,000	19,965
2020-08-28	20,050	20,255	19,305	19,765	813,800	19,765
2020-08-27	20,030	20,160	20,015	20,160	416,700	20,160
2020-08-26	20,085	20,260	19,900	19,985	452,900	19,985
2020-08-25	19,945	20,230	19,945	20,090	675,300	20,090
2020-08-24	19,590	19,970	19,525	19,890	557,100	19,890
2020-08-21	19,515	19,645	19,440	19,470	489,100	19,470
2020-08-20	19,105	19,435	19,100	19,255	584,700	19,255
2020-08-19	19,715	19,760	19,265	19,280	714,400	19,280
2020-08-18	19,620	19,700	19,435	19,620	618,200	19,620
2020-08-17	19,920	19,980	19,670	19,685	519,700	19,685
2020-08-14	19,850	19,985	19,735	19,930	583,100	19,930
2020-08-13	19,510	19,850	19,490	19,760	827,000	19,760
2020-08-12	19,160	19,345	19,090	19,235	638,400	19,235
2020-08-11	19,210	19,220	18,985	19,165	600,700	19,165
2020-08-07	19,050	19,140	18,835	19,040	575,200	19,040
2020-08-06	18,900	19,100	18,740	18,820	506,900	18,820
2020-08-05	18,710	18,885	18,230	18,750	907,400	18,750
2020-08-04	18,720	18,915	18,660	18,880	751,000	18,880
2020-08-03	18,570	18,830	18,545	18,715	892,300	18,715
2020-07-31	18,690	18,830	18,420	18,450	838,100	18,450
2020-07-30	18,880	18,900	18,690	18,750	615,700	18,750
2020-07-29	18,620	18,800	18,545	18,770	766,200	18,770
2020-07-28	19,155	19,290	18,845	18,950	966,300	18,950
2020-07-27	19,175	19,410	19,145	19,365	616,500	19,365
2020-07-22	19,365	19,560	19,305	19,345	754,500	19,345
2020-07-21	19,565	19,675	19,320	19,340	1,039,400	19,340
2020-07-20	19,195	19,680	19,155	19,660	882,800	19,660
2020-07-17	18,935	19,205	18,935	19,035	570,800	19,035
2020-07-16	19,050	19,230	18,950	19,080	801,900	19,080
2020-07-15	18,820	19,190	18,765	19,165	922,400	19,165
2020-07-14	18,610	18,825	18,515	18,630	668,700	18,630
2020-07-13	18,815	18,830	18,555	18,770	663,700	18,770
2020-07-10	18,500	18,570	18,345	18,415	961,700	18,415
2020-07-09	18,915	18,915	18,395	18,460	918,800	18,460
2020-07-08	18,130	18,550	18,100	18,365	863,800	18,365
2020-07-07	18,385	18,390	18,070	18,165	752,300	18,165
2020-07-06	17,750	18,120	17,735	18,120	609,500	18,120
2020-07-03	17,690	17,715	17,535	17,710	564,500	17,710
2020-07-02	17,410	17,670	17,400	17,525	759,800	17,525
2020-07-01	17,560	17,645	17,430	17,525	948,900	17,525
2020-06-30	17,255	17,465	17,215	17,335	976,300	17,335
2020-06-29	16,995	17,160	16,895	16,925	711,600	16,925
2020-06-26	17,055	17,195	16,960	17,175	807,000	17,175
2020-06-25	16,880	17,060	16,790	16,860	850,500	16,860
2020-06-24	16,835	16,995	16,755	16,925	677,500	16,925
2020-06-23	16,660	17,025	16,585	16,785	947,900	16,785
2020-06-22	16,500	16,710	16,435	16,625	419,500	16,625
2020-06-19	16,565	16,660	16,485	16,570	774,900	16,570
2020-06-18	16,390	16,545	16,230	16,500	470,800	16,500
2020-06-17	16,515	16,570	16,375	16,495	680,000	16,495
2020-06-16	16,410	16,665	16,210	16,665	965,200	16,665
2020-06-15	16,300	16,410	15,870	15,915	580,000	15,915
2020-06-12	16,305	16,425	15,995	16,415	1,365,100	16,415
2020-06-11	16,540	16,640	16,435	16,515	859,300	16,515
2020-06-10	16,900	16,985	16,675	16,760	871,400	16,760
2020-06-09	16,710	16,975	16,705	16,950	756,900	16,950
2020-06-08	17,190	17,190	16,570	16,680	1,118,000	16,680
2020-06-05	16,645	16,920	16,525	16,920	862,800	16,920
2020-06-04	16,650	16,720	16,390	16,600	874,400	16,600
2020-06-03	16,400	16,600	16,350	16,470	864,900	16,470
2020-06-02	15,950	16,300	15,940	16,280	605,500	16,280
2020-06-01	16,005	16,075	15,875	15,950	657,800	15,950
2020-05-29	16,100	16,245	15,805	15,850	1,189,200	15,850
2020-05-28	15,835	16,160	15,675	15,935	1,214,200	15,935
2020-05-27	15,490	15,700	15,305	15,650	901,200	15,650
2020-05-26	15,045	15,285	14,980	15,230	491,000	15,230
2020-05-25	15,085	15,090	14,855	14,970	347,100	14,970
2020-05-22	14,940	14,985	14,750	14,800	476,000	14,800
2020-05-21	14,985	15,035	14,845	14,900	470,000	14,900
2020-05-20	14,900	15,005	14,800	14,925	657,700	14,925
2020-05-19	14,850	14,895	14,640	14,725	735,100	14,725
2020-05-18	14,380	14,550	14,285	14,505	764,300	14,505
2020-05-15	14,265	14,425	14,145	14,425	958,700	14,425
2020-05-14	14,275	14,380	14,050	14,085	811,900	14,085
2020-05-13	13,680	14,260	13,635	14,175	941,000	14,175
2020-05-12	13,995	14,145	13,940	14,080	482,400	14,080
2020-05-11	14,095	14,280	14,045	14,050	609,600	14,050
2020-05-08	14,115	14,145	13,830	14,090	1,099,000	14,090
2020-05-07	13,320	13,790	13,310	13,690	698,500	13,690
2020-05-01	13,995	13,995	13,485	13,525	895,600	13,525
2020-04-30	13,990	14,135	13,795	14,005	1,111,300	14,005
2020-04-28	13,485	13,540	13,400	13,535	625,900	13,535
2020-04-27	13,200	13,495	13,180	13,455	796,700	13,455
2020-04-24	13,215	13,240	13,080	13,195	639,000	13,195
2020-04-23	13,455	13,500	13,235	13,295	708,100	13,295
2020-04-22	13,000	13,270	12,825	13,270	862,700	13,270
2020-04-21	13,110	13,230	13,015	13,095	767,200	13,095
2020-04-20	13,510	13,580	13,220	13,290	1,009,900	13,290
2020-04-17	13,625	13,770	13,475	13,655	1,061,100	13,655
2020-04-16	13,595	13,665	13,395	13,425	895,500	13,425
2020-04-15	13,865	13,880	13,710	13,835	835,700	13,835
2020-04-14	13,725	13,990	13,615	13,935	667,000	13,935
2020-04-13	13,735	13,925	13,685	13,690	445,400	13,690
2020-04-10	14,045	14,045	13,730	13,915	818,900	13,915
2020-04-09	13,990	14,050	13,780	13,905	683,800	13,905
2020-04-08	13,835	14,080	13,710	13,995	1,018,800	13,995
2020-04-07	13,600	13,815	13,385	13,720	1,110,400	13,720
2020-04-06	13,075	13,340	12,820	13,175	1,102,600	13,175
2020-04-03	12,675	12,965	12,630	12,900	971,100	12,900
2020-04-02	12,915	12,980	12,515	12,540	1,087,900	12,540
2020-04-01	12,870	13,255	12,660	12,770	995,600	12,770
2020-03-31	13,155	13,330	13,100	13,170	1,632,300	13,170
2020-03-30	13,180	13,370	12,955	13,070	1,870,800	13,070
2020-03-27	13,830	13,965	13,240	13,795	2,216,600	13,795
2020-03-26	13,780	14,025	13,410	13,530	1,419,500	13,530
2020-03-25	13,485	14,185	13,405	14,040	1,780,100	14,040
2020-03-24	13,150	13,475	12,820	13,185	1,512,300	13,185
2020-03-23	12,680	12,820	12,215	12,550	2,116,800	12,550
2020-03-19	13,050	13,350	12,610	13,280	2,241,100	13,280
2020-03-18	12,295	13,040	12,280	12,600	1,637,500	12,600
2020-03-17	11,570	12,595	11,310	12,090	2,643,500	12,090
2020-03-16	12,160	12,275	11,605	11,675	1,794,300	11,675
2020-03-13	11,535	12,400	11,370	11,860	2,773,500	11,860
2020-03-12	12,585	12,940	12,360	12,535	2,201,500	12,535
2020-03-11	13,125	13,400	12,890	12,920	1,477,600	12,920
2020-03-10	13,040	13,385	12,600	13,320	1,420,000	13,320
2020-03-09	13,400	13,585	12,995	13,150	1,488,600	13,150
2020-03-06	14,240	14,305	13,850	13,970	1,227,600	13,970
2020-03-05	14,580	14,580	14,295	14,440	1,255,300	14,440
2020-03-04	14,320	14,470	14,260	14,290	957,200	14,290
2020-03-03	14,700	14,880	14,320	14,320	1,230,300	14,320
2020-03-02	14,640	14,875	14,380	14,670	1,502,500	14,670
2020-02-28	14,765	14,945	14,490	14,725	1,857,500	14,725
2020-02-27	15,250	15,405	15,100	15,175	1,230,800	15,175
2020-02-26	15,225	15,490	15,105	15,415	1,407,200	15,415
2020-02-25	15,460	15,460	15,015	15,300	1,426,200	15,300
2020-02-21	15,575	15,650	15,415	15,455	739,700	15,455
2020-02-20	15,595	15,720	15,285	15,445	766,900	15,445
2020-02-19	15,595	15,695	15,395	15,590	967,300	15,590
2020-02-18	15,200	15,355	15,155	15,290	646,900	15,290
2020-02-17	15,195	15,300	14,990	15,220	681,200	15,220
2020-02-14	15,535	15,550	15,105	15,120	1,093,600	15,120
2020-02-13	15,550	15,645	15,380	15,540	1,327,400	15,540
2020-02-12	16,155	16,245	16,005	16,070	643,100	16,070
2020-02-10	16,250	16,310	16,170	16,210	544,600	16,210
2020-02-07	16,450	16,485	16,255	16,345	551,000	16,345
2020-02-06	16,095	16,535	16,040	16,380	1,021,200	16,380
2020-02-05	15,760	15,880	15,610	15,780	664,600	15,780
2020-02-04	15,695	15,700	15,500	15,615	616,900	15,615
2020-02-03	15,390	15,645	15,295	15,595	746,800	15,595
2020-01-31	15,525	15,815	15,475	15,635	639,500	15,635
2020-01-30	15,730	15,790	15,330	15,420	626,500	15,420
2020-01-29	15,645	15,720	15,510	15,695	657,600	15,695
2020-01-28	15,530	15,530	15,385	15,435	708,500	15,435
2020-01-27	15,720	15,940	15,700	15,780	577,500	15,780
2020-01-24	16,200	16,210	15,930	16,030	468,500	16,030
2020-01-23	16,330	16,340	16,035	16,070	786,600	16,070
2020-01-22	16,040	16,310	15,990	16,300	1,000,200	16,300
2020-01-21	15,960	16,040	15,865	15,935	745,500	15,935
2020-01-20	15,795	15,955	15,750	15,945	634,400	15,945
2020-01-17	15,550	15,640	15,540	15,630	654,300	15,630
2020-01-16	15,560	15,680	15,500	15,555	633,200	15,555
2020-01-15	15,420	15,470	15,280	15,285	618,000	15,285
2020-01-14	15,500	15,580	15,455	15,580	761,000	15,580
2020-01-10	15,465	15,545	15,395	15,505	720,800	15,505
2020-01-09	15,450	15,495	15,280	15,465	709,800	15,465
2020-01-08	15,000	15,215	14,880	15,150	990,700	15,150
2020-01-07	15,130	15,470	15,055	15,470	694,400	15,470
2020-01-06	15,190	15,220	14,990	15,105	785,900	15,105

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