6367 ダイキン工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	26,265	26,325	25,935	26,090	442,000	26,090
2021-12-29	26,355	26,490	25,950	26,210	388,500	26,210
2021-12-28	26,180	26,535	26,040	26,445	510,200	26,445
2021-12-27	25,800	25,885	25,635	25,750	317,400	25,750
2021-12-24	25,605	25,935	25,585	25,840	282,900	25,840
2021-12-23	25,520	25,585	25,315	25,585	394,900	25,585
2021-12-22	25,330	25,370	25,105	25,325	382,700	25,325
2021-12-21	25,475	25,555	25,100	25,320	499,600	25,320
2021-12-20	25,640	25,785	24,965	25,035	716,700	25,035
2021-12-17	26,950	26,995	26,195	26,300	1,244,000	26,300
2021-12-16	27,000	27,060	26,800	27,000	683,300	27,000
2021-12-15	26,320	26,415	26,225	26,350	538,200	26,350
2021-12-14	26,745	26,920	26,455	26,575	655,400	26,575
2021-12-13	26,925	27,035	26,765	26,910	856,900	26,910
2021-12-10	26,410	26,660	26,380	26,470	1,010,900	26,470
2021-12-09	26,575	26,640	26,185	26,320	744,000	26,320
2021-12-08	25,940	26,410	25,940	26,365	1,022,800	26,365
2021-12-07	25,840	26,015	25,325	25,860	1,207,800	25,860
2021-12-06	25,500	25,690	25,230	25,500	966,100	25,500
2021-12-03	24,930	25,310	24,820	25,310	1,193,900	25,310
2021-12-02	24,250	24,755	24,165	24,430	1,232,300	24,430
2021-12-01	23,545	24,315	23,380	24,185	1,360,800	24,185
2021-11-30	23,900	23,950	23,100	23,150	1,254,500	23,150
2021-11-29	23,655	24,025	23,500	23,645	813,800	23,645
2021-11-26	24,170	24,210	23,750	23,975	742,200	23,975
2021-11-25	24,495	24,520	24,245	24,435	521,700	24,435
2021-11-24	24,745	25,030	24,310	24,400	728,500	24,400
2021-11-22	24,960	25,205	24,760	25,205	559,400	25,205
2021-11-19	25,000	25,150	24,845	24,965	583,000	24,965
2021-11-18	25,060	25,385	24,805	25,210	601,600	25,210
2021-11-17	25,705	25,705	24,965	24,995	731,600	24,995
2021-11-16	25,400	25,645	25,240	25,520	480,000	25,520
2021-11-15	25,640	25,740	25,435	25,550	452,100	25,550
2021-11-12	25,315	25,675	25,270	25,420	669,200	25,420
2021-11-11	25,250	25,540	25,135	25,385	517,500	25,385
2021-11-10	25,305	25,420	25,035	25,150	414,000	25,150
2021-11-09	25,790	25,885	25,220	25,235	536,100	25,235
2021-11-08	25,575	25,720	25,405	25,550	717,300	25,550
2021-11-05	25,250	25,385	24,490	25,280	1,427,200	25,280
2021-11-04	26,120	26,140	25,895	25,965	760,500	25,965
2021-11-02	25,670	25,895	25,395	25,520	677,200	25,520
2021-11-01	25,890	26,030	25,540	25,965	946,200	25,965
2021-10-29	24,715	24,990	24,415	24,890	881,000	24,890
2021-10-28	24,705	25,040	24,560	24,560	1,088,000	24,560
2021-10-27	25,410	25,725	25,345	25,705	456,900	25,705
2021-10-26	25,410	25,655	25,410	25,595	493,400	25,595
2021-10-25	25,315	25,425	25,005	25,275	546,400	25,275
2021-10-22	25,200	25,770	25,160	25,580	535,800	25,580
2021-10-21	25,600	25,950	25,370	25,415	493,000	25,415
2021-10-20	26,025	26,150	25,630	25,730	572,300	25,730
2021-10-19	25,540	25,960	25,445	25,905	612,200	25,905
2021-10-18	25,470	25,590	24,980	25,545	713,800	25,545
2021-10-15	25,065	25,580	24,910	25,570	982,100	25,570
2021-10-14	24,485	24,825	24,365	24,740	702,400	24,740
2021-10-13	24,250	24,550	24,125	24,355	512,800	24,355
2021-10-12	24,800	24,835	24,210	24,395	686,700	24,395
2021-10-11	23,880	24,520	23,700	24,470	634,200	24,470
2021-10-08	24,200	24,370	23,955	23,960	1,079,500	23,960
2021-10-07	23,795	24,030	23,320	23,575	948,700	23,575
2021-10-06	23,300	23,765	22,755	23,190	1,523,700	23,190
2021-10-05	22,640	22,920	22,210	22,680	1,137,700	22,680
2021-10-04	24,215	24,245	23,165	23,445	985,900	23,445
2021-10-01	23,850	24,035	23,370	23,475	1,254,400	23,475
2021-09-30	24,565	24,760	24,275	24,460	1,342,600	24,460
2021-09-29	24,980	25,015	24,240	24,360	1,256,100	24,360
2021-09-28	25,040	25,480	24,830	25,415	1,214,300	25,415
2021-09-27	25,800	25,920	25,110	25,245	1,409,500	25,245
2021-09-24	26,305	26,650	26,105	26,145	1,247,100	26,145
2021-09-22	26,560	26,585	25,770	25,895	1,497,200	25,895
2021-09-21	26,500	27,145	26,400	26,680	1,408,600	26,680
2021-09-17	28,415	28,415	27,905	28,000	1,551,700	28,000
2021-09-16	28,880	28,950	28,320	28,340	976,100	28,340
2021-09-15	28,970	29,190	28,880	29,055	698,600	29,055
2021-09-14	29,100	29,385	29,050	29,150	686,400	29,150
2021-09-13	28,915	29,145	28,845	29,145	619,800	29,145
2021-09-10	28,480	29,280	28,460	29,155	1,327,900	29,155
2021-09-09	29,050	29,115	28,900	28,980	836,700	28,980
2021-09-08	29,095	29,510	28,885	29,360	876,600	29,360
2021-09-07	29,250	29,595	29,100	29,445	694,300	29,445
2021-09-06	29,100	29,220	28,840	29,085	799,100	29,085
2021-09-03	27,515	28,590	27,480	28,435	781,900	28,435
2021-09-02	27,450	27,800	27,450	27,790	547,000	27,790
2021-09-01	27,420	27,735	27,385	27,585	647,600	27,585
2021-08-31	27,000	27,575	26,890	27,405	898,900	27,405
2021-08-30	26,715	26,995	26,650	26,995	492,200	26,995
2021-08-27	26,500	26,635	26,270	26,515	553,300	26,515
2021-08-26	26,620	26,785	26,540	26,745	369,300	26,745
2021-08-25	26,875	26,920	26,505	26,645	451,700	26,645
2021-08-24	26,600	26,880	26,600	26,710	548,200	26,710
2021-08-23	25,650	26,535	25,605	26,450	716,800	26,450
2021-08-20	25,400	25,690	25,380	25,540	740,200	25,540
2021-08-19	25,695	25,865	25,600	25,735	711,500	25,735
2021-08-18	25,730	25,915	25,450	25,805	555,000	25,805
2021-08-17	26,230	26,355	25,845	25,845	592,800	25,845
2021-08-16	26,135	26,135	25,715	25,925	639,100	25,925
2021-08-13	26,100	26,130	25,910	26,000	636,600	26,000
2021-08-12	26,090	26,200	25,870	25,990	640,400	25,990
2021-08-11	25,555	26,085	25,550	25,900	886,200	25,900
2021-08-10	24,525	24,975	24,510	24,960	744,800	24,960
2021-08-06	24,935	25,195	24,670	24,890	645,400	24,890
2021-08-05	24,635	25,170	24,550	25,170	806,900	25,170
2021-08-04	24,140	24,845	24,135	24,670	1,472,600	24,670
2021-08-03	23,110	23,290	23,070	23,205	422,700	23,205
2021-08-02	22,980	23,220	22,880	23,205	549,400	23,205
2021-07-30	22,895	22,940	22,615	22,665	552,700	22,665
2021-07-29	22,835	22,985	22,775	22,900	394,800	22,900
2021-07-28	22,735	22,935	22,590	22,725	481,500	22,725
2021-07-27	22,960	23,060	22,845	22,970	677,000	22,970
2021-07-26	22,830	22,920	22,535	22,645	764,300	22,645
2021-07-21	22,430	22,530	22,045	22,115	527,800	22,115
2021-07-20	21,910	22,225	21,910	21,930	724,500	21,930
2021-07-19	22,060	22,265	21,960	22,205	737,800	22,205
2021-07-16	22,200	22,290	21,945	22,075	672,200	22,075
2021-07-15	22,260	22,300	22,050	22,090	508,000	22,090
2021-07-14	21,910	22,325	21,855	22,260	604,600	22,260
2021-07-13	22,050	22,265	22,030	22,170	591,800	22,170
2021-07-12	21,955	22,025	21,665	22,025	923,000	22,025
2021-07-09	21,850	21,850	20,930	21,300	1,648,100	21,300
2021-07-08	22,230	22,445	21,905	21,950	1,696,700	21,950
2021-07-07	20,810	21,215	20,770	21,175	678,300	21,175
2021-07-06	21,200	21,540	21,135	21,275	679,300	21,275
2021-07-05	20,940	20,970	20,740	20,740	330,100	20,740
2021-07-02	20,980	21,060	20,895	20,970	458,400	20,970
2021-07-01	20,800	20,945	20,755	20,920	524,400	20,920
2021-06-30	20,970	21,095	20,690	20,690	614,500	20,690
2021-06-29	20,710	21,035	20,580	21,030	673,600	21,030
2021-06-28	20,995	21,040	20,750	20,775	474,800	20,775
2021-06-25	21,185	21,190	20,970	21,005	492,000	21,005
2021-06-24	20,900	20,980	20,740	20,750	290,200	20,750
2021-06-23	21,290	21,345	21,000	21,000	610,100	21,000
2021-06-22	21,210	21,340	21,045	21,230	1,186,800	21,230
2021-06-21	20,665	20,735	20,200	20,505	1,154,400	20,505
2021-06-18	20,900	20,960	20,730	20,805	933,000	20,805
2021-06-17	20,910	20,915	20,470	20,700	741,900	20,700
2021-06-16	20,460	20,945	20,455	20,910	913,600	20,910
2021-06-15	20,300	20,530	20,295	20,455	636,900	20,455
2021-06-14	20,215	20,355	20,085	20,250	550,600	20,250
2021-06-11	20,680	20,745	20,025	20,160	1,075,000	20,160
2021-06-10	20,020	20,290	19,965	20,245	915,200	20,245
2021-06-09	20,110	20,450	19,905	19,905	1,252,300	19,905
2021-06-08	20,500	20,710	20,150	20,520	1,367,300	20,520
2021-06-07	21,430	21,540	21,140	21,180	422,500	21,180
2021-06-04	21,100	21,305	20,870	21,250	735,300	21,250
2021-06-03	21,100	21,625	21,055	21,505	514,900	21,505
2021-06-02	21,445	21,490	21,190	21,300	702,100	21,300
2021-06-01	21,765	21,875	21,460	21,700	341,700	21,700
2021-05-31	21,855	21,970	21,540	21,605	542,200	21,605
2021-05-28	21,745	22,200	21,700	22,085	808,600	22,085
2021-05-27	21,325	21,415	21,165	21,335	925,700	21,335
2021-05-26	20,900	21,375	20,900	21,355	573,600	21,355
2021-05-25	21,110	21,175	20,890	21,160	558,700	21,160
2021-05-24	20,810	21,320	20,810	21,190	406,900	21,190
2021-05-21	20,880	21,055	20,770	20,800	485,300	20,800
2021-05-20	20,895	20,925	20,630	20,830	767,800	20,830
2021-05-19	21,185	21,240	20,605	20,720	1,105,600	20,720
2021-05-18	21,305	21,665	21,110	21,510	900,300	21,510
2021-05-17	21,350	21,470	20,765	20,970	484,500	20,970
2021-05-14	21,450	21,460	20,990	21,305	910,000	21,305
2021-05-13	20,935	21,300	20,610	20,925	791,000	20,925
2021-05-12	21,950	22,145	20,720	20,935	1,080,100	20,935
2021-05-11	23,035	23,180	21,965	22,020	779,800	22,020
2021-05-10	22,555	23,215	22,535	23,115	731,800	23,115
2021-05-07	22,655	22,675	22,405	22,590	584,800	22,590
2021-05-06	22,345	22,585	22,155	22,500	910,700	22,500
2021-04-30	22,950	22,955	21,850	21,930	1,126,600	21,930
2021-04-28	22,295	22,815	22,185	22,770	855,000	22,770
2021-04-27	22,165	22,345	22,080	22,145	816,400	22,145
2021-04-26	21,900	22,185	21,790	22,110	508,200	22,110
2021-04-23	21,980	22,025	21,710	21,945	420,500	21,945
2021-04-22	21,955	22,215	21,855	22,150	519,500	22,150
2021-04-21	21,935	21,960	21,505	21,630	750,300	21,630
2021-04-20	22,655	22,670	21,955	22,010	883,700	22,010
2021-04-19	22,765	23,085	22,680	22,995	482,000	22,995
2021-04-16	22,845	22,860	22,560	22,665	519,300	22,665
2021-04-15	22,600	22,765	22,450	22,555	323,100	22,555
2021-04-14	22,700	22,790	22,600	22,695	427,900	22,695
2021-04-13	22,820	23,030	22,735	22,805	435,000	22,805
2021-04-12	22,995	23,065	22,730	22,735	395,200	22,735
2021-04-09	22,860	23,265	22,675	22,775	828,700	22,775
2021-04-08	22,560	22,800	22,385	22,610	572,000	22,610
2021-04-07	22,770	22,900	22,220	22,505	557,000	22,505
2021-04-06	22,765	22,865	22,445	22,560	512,800	22,560
2021-04-05	22,915	23,130	22,630	22,705	484,500	22,705
2021-04-02	22,750	22,965	22,730	22,945	485,700	22,945
2021-04-01	22,450	22,685	22,375	22,500	576,700	22,500
2021-03-31	22,380	22,600	22,195	22,320	782,700	22,320
2021-03-30	22,500	22,515	22,185	22,335	574,100	22,335
2021-03-29	22,120	22,450	21,970	22,440	934,000	22,440
2021-03-26	21,770	21,980	21,675	21,830	683,400	21,830
2021-03-25	21,430	21,800	21,350	21,755	761,900	21,755
2021-03-24	21,340	21,535	21,010	21,020	809,400	21,020
2021-03-23	21,980	22,190	21,575	21,580	959,600	21,580
2021-03-22	22,730	22,905	22,055	22,220	950,700	22,220
2021-03-19	22,970	23,520	22,810	23,150	1,179,900	23,150
2021-03-18	23,000	23,560	22,980	23,285	960,600	23,285
2021-03-17	22,780	23,115	22,765	22,980	780,600	22,980
2021-03-16	22,745	22,930	22,560	22,780	630,000	22,780
2021-03-15	22,710	22,840	22,440	22,500	778,000	22,500
2021-03-12	22,455	22,975	22,325	22,975	1,733,600	22,975
2021-03-11	21,995	22,140	21,695	22,045	698,500	22,045
2021-03-10	22,000	22,220	21,805	21,930	841,600	21,930
2021-03-09	21,480	21,880	21,300	21,855	905,800	21,855
2021-03-08	21,990	21,995	21,200	21,395	843,200	21,395
2021-03-05	21,470	21,815	21,225	21,815	1,032,600	21,815
2021-03-04	20,995	21,350	20,930	21,150	818,000	21,150
2021-03-03	21,395	21,660	21,205	21,360	795,900	21,360
2021-03-02	21,680	21,730	20,855	21,275	894,500	21,275
2021-03-01	21,215	21,585	21,085	21,405	864,900	21,405
2021-02-26	21,170	21,190	20,635	20,720	1,093,600	20,720
2021-02-25	21,485	21,970	21,410	21,730	993,200	21,730
2021-02-24	21,600	21,665	21,110	21,230	1,579,300	21,230
2021-02-22	22,600	22,730	22,100	22,100	1,172,900	22,100
2021-02-19	23,100	23,195	22,905	22,935	530,500	22,935
2021-02-18	23,235	23,390	22,960	23,255	700,900	23,255
2021-02-17	23,700	23,700	23,035	23,250	675,300	23,250
2021-02-16	23,430	23,930	23,305	23,660	737,500	23,660
2021-02-15	23,110	23,430	23,050	23,405	502,500	23,405
2021-02-12	23,460	23,460	22,810	23,040	873,300	23,040
2021-02-10	23,285	23,735	23,020	23,195	1,178,500	23,195
2021-02-09	23,060	23,245	22,620	22,785	936,400	22,785
2021-02-08	22,880	23,555	22,695	23,370	1,026,200	23,370
2021-02-05	22,555	22,680	22,315	22,390	649,100	22,390
2021-02-04	22,650	22,680	22,215	22,290	563,700	22,290
2021-02-03	22,800	22,965	22,650	22,770	668,500	22,770
2021-02-02	22,210	22,835	22,210	22,815	559,200	22,815
2021-02-01	22,055	22,380	22,010	22,255	639,300	22,255
2021-01-29	22,690	22,765	22,050	22,105	685,500	22,105
2021-01-28	22,935	22,935	22,560	22,675	886,000	22,675
2021-01-27	22,895	23,200	22,775	23,180	641,200	23,180
2021-01-26	23,030	23,155	22,625	22,635	735,400	22,635
2021-01-25	22,950	23,345	22,910	23,330	605,700	23,330
2021-01-22	22,875	23,175	22,870	23,135	422,300	23,135
2021-01-21	22,795	23,120	22,540	23,105	658,200	23,105
2021-01-20	23,295	23,315	22,740	22,810	653,400	22,810
2021-01-19	23,230	23,415	23,105	23,285	686,200	23,285
2021-01-18	23,065	23,095	22,905	23,015	437,300	23,015
2021-01-15	23,600	23,775	23,175	23,225	708,800	23,225
2021-01-14	23,725	24,100	23,575	23,795	651,700	23,795
2021-01-13	23,855	23,895	23,490	23,700	734,400	23,700
2021-01-12	23,920	24,060	23,460	23,950	841,400	23,950
2021-01-08	22,970	23,420	22,610	23,420	1,407,000	23,420
2021-01-07	22,250	22,680	22,240	22,560	985,100	22,560
2021-01-06	22,565	22,600	22,270	22,335	568,700	22,335
2021-01-05	22,935	22,980	22,655	22,690	590,700	22,690
2021-01-04	22,870	23,055	22,505	23,010	445,000	23,010

分割・併合履歴：なし