6367 ダイキン工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	20,570	20,670	20,175	20,200	611,500	20,200
2022-12-29	20,300	20,400	20,185	20,400	508,600	20,400
2022-12-28	20,400	20,510	20,300	20,510	378,900	20,510
2022-12-27	20,950	20,950	20,555	20,570	323,400	20,570
2022-12-26	20,425	20,750	20,405	20,730	380,600	20,730
2022-12-23	20,340	20,495	20,265	20,445	546,900	20,445
2022-12-22	20,900	20,990	20,630	20,660	427,600	20,660
2022-12-21	20,720	20,975	20,610	20,870	721,100	20,870
2022-12-20	21,595	21,595	20,340	20,705	919,400	20,705
2022-12-19	21,690	21,800	21,360	21,400	821,900	21,400
2022-12-16	22,155	22,200	22,030	22,045	722,100	22,045
2022-12-15	22,490	22,650	22,435	22,535	549,800	22,535
2022-12-14	22,635	22,760	22,460	22,665	632,500	22,665
2022-12-13	22,285	22,465	22,240	22,400	666,100	22,400
2022-12-12	21,800	22,015	21,775	21,980	506,800	21,980
2022-12-09	21,620	22,105	21,605	22,000	1,022,400	22,000
2022-12-08	21,920	21,995	21,700	21,910	551,900	21,910
2022-12-07	22,105	22,175	21,915	21,915	629,100	21,915
2022-12-06	22,300	22,340	22,180	22,180	538,100	22,180
2022-12-05	22,490	22,550	22,345	22,380	564,600	22,380
2022-12-02	22,420	22,470	22,210	22,400	901,800	22,400
2022-12-01	22,885	23,070	22,685	22,725	834,300	22,725
2022-11-30	22,300	22,520	22,190	22,405	1,131,300	22,405
2022-11-29	22,615	22,640	22,450	22,560	578,500	22,560
2022-11-28	22,650	22,955	22,625	22,860	703,800	22,860
2022-11-25	23,235	23,235	22,815	22,815	591,300	22,815
2022-11-24	23,175	23,295	23,075	23,215	791,100	23,215
2022-11-22	22,700	22,925	22,665	22,675	628,000	22,675
2022-11-21	22,605	22,755	22,460	22,580	493,400	22,580
2022-11-18	22,630	22,630	22,430	22,530	647,700	22,530
2022-11-17	22,645	22,730	22,370	22,470	620,600	22,470
2022-11-16	22,870	23,065	22,480	22,675	889,700	22,675
2022-11-15	23,140	23,195	22,720	22,950	709,500	22,950
2022-11-14	23,255	23,710	23,190	23,285	1,081,100	23,285
2022-11-11	22,575	23,255	22,345	23,255	1,850,600	23,255
2022-11-10	21,825	22,080	21,685	21,695	888,000	21,695
2022-11-09	22,685	22,740	21,930	21,930	1,879,000	21,930
2022-11-08	23,190	23,195	22,960	23,125	888,200	23,125
2022-11-07	22,700	23,005	22,640	22,840	902,400	22,840
2022-11-04	22,400	22,565	22,135	22,445	1,063,200	22,445
2022-11-02	22,480	22,740	22,425	22,715	751,500	22,715
2022-11-01	22,400	22,560	22,245	22,515	515,400	22,515
2022-10-31	22,075	22,425	22,020	22,385	726,500	22,385
2022-10-28	21,700	22,060	21,585	21,885	1,258,800	21,885
2022-10-27	22,100	22,235	21,935	22,065	742,100	22,065
2022-10-26	22,290	22,290	21,850	21,885	776,000	21,885
2022-10-25	22,190	22,220	21,800	21,905	630,200	21,905
2022-10-24	22,100	22,290	21,875	21,875	632,100	21,875
2022-10-21	21,925	22,095	21,660	21,665	908,600	21,665
2022-10-20	22,000	22,350	21,940	22,245	623,600	22,245
2022-10-19	22,485	22,685	22,355	22,405	567,800	22,405
2022-10-18	22,430	22,475	21,970	22,325	761,700	22,325
2022-10-17	22,080	22,245	21,920	21,965	738,000	21,965
2022-10-14	22,195	22,575	22,170	22,435	973,600	22,435
2022-10-13	22,380	22,425	21,840	21,880	752,100	21,880
2022-10-12	22,580	22,725	22,420	22,535	619,000	22,535
2022-10-11	22,570	22,765	22,430	22,595	879,100	22,595
2022-10-07	23,365	23,470	23,190	23,225	664,400	23,225
2022-10-06	23,880	24,065	23,785	23,845	667,000	23,845
2022-10-05	24,040	24,250	23,865	23,950	887,300	23,950
2022-10-04	23,420	23,775	23,090	23,655	930,900	23,655
2022-10-03	22,290	22,925	22,200	22,920	798,700	22,920
2022-09-30	22,490	22,615	22,170	22,295	1,683,800	22,295
2022-09-29	22,800	23,015	22,355	22,665	970,000	22,665
2022-09-28	22,520	22,785	22,205	22,485	956,000	22,485
2022-09-27	22,835	22,875	22,505	22,630	772,300	22,630
2022-09-26	22,435	22,670	22,355	22,565	939,300	22,565
2022-09-22	22,855	22,980	22,405	22,890	1,132,200	22,890
2022-09-21	23,615	23,910	23,105	23,145	1,135,000	23,145
2022-09-20	24,380	24,500	23,970	24,095	819,100	24,095
2022-09-16	24,195	24,380	24,070	24,095	953,100	24,095
2022-09-15	24,435	24,570	24,230	24,240	567,200	24,240
2022-09-14	24,000	24,485	23,985	24,195	1,069,300	24,195
2022-09-13	24,885	25,030	24,825	24,880	508,400	24,880
2022-09-12	25,140	25,335	24,765	24,885	701,600	24,885
2022-09-09	25,075	25,095	24,685	24,775	968,200	24,775
2022-09-08	24,525	25,000	24,405	25,000	896,300	25,000
2022-09-07	24,000	24,205	23,780	24,130	740,500	24,130
2022-09-06	24,170	24,245	23,970	24,030	485,400	24,030
2022-09-05	24,165	24,400	24,150	24,395	368,800	24,395
2022-09-02	24,495	24,495	24,050	24,165	816,800	24,165
2022-09-01	24,000	24,145	23,910	24,085	781,200	24,085
2022-08-31	24,115	24,575	24,060	24,485	860,200	24,485
2022-08-30	24,160	24,490	24,075	24,355	631,200	24,355
2022-08-29	24,355	24,430	24,020	24,160	1,000,200	24,160
2022-08-26	25,120	25,480	25,055	25,350	704,500	25,350
2022-08-25	24,740	24,945	24,520	24,895	433,800	24,895
2022-08-24	24,600	24,725	24,395	24,505	504,100	24,505
2022-08-23	24,925	25,025	24,590	24,665	647,800	24,665
2022-08-22	25,090	25,340	25,055	25,135	599,500	25,135
2022-08-19	25,885	26,105	25,540	25,545	488,200	25,545
2022-08-18	25,430	25,730	25,390	25,580	490,400	25,580
2022-08-17	25,155	25,795	25,150	25,795	871,100	25,795
2022-08-16	25,220	25,480	25,125	25,285	561,300	25,285
2022-08-15	25,035	25,380	24,980	25,295	806,300	25,295
2022-08-12	24,790	24,790	24,390	24,735	1,139,400	24,735
2022-08-10	24,130	24,175	23,945	24,010	481,200	24,010
2022-08-09	24,000	24,125	23,955	24,125	538,600	24,125
2022-08-08	24,145	24,260	23,945	23,995	582,300	23,995
2022-08-05	23,820	24,095	23,525	24,010	650,600	24,010
2022-08-04	24,220	24,435	23,840	23,905	917,700	23,905
2022-08-03	24,500	24,625	23,880	23,910	1,538,200	23,910
2022-08-02	23,315	23,470	22,855	23,000	732,800	23,000
2022-08-01	23,555	23,730	23,460	23,720	693,900	23,720
2022-07-29	23,350	23,430	23,075	23,250	823,400	23,250
2022-07-28	23,240	23,475	22,780	22,900	820,400	22,900
2022-07-27	22,975	23,330	22,915	23,260	572,300	23,260
2022-07-26	23,310	23,475	23,140	23,400	568,100	23,400
2022-07-25	23,705	23,835	23,350	23,410	739,700	23,410
2022-07-22	23,520	23,810	23,380	23,810	777,400	23,810
2022-07-21	23,110	23,550	23,035	23,525	883,600	23,525
2022-07-20	22,855	23,130	22,760	23,095	1,009,200	23,095
2022-07-19	22,270	22,505	22,165	22,355	804,400	22,355
2022-07-15	21,850	22,140	21,550	21,960	636,900	21,960
2022-07-14	21,830	22,090	21,710	21,715	622,300	21,715
2022-07-13	21,850	22,065	21,755	21,925	418,700	21,925
2022-07-12	22,260	22,290	21,805	21,870	709,600	21,870
2022-07-11	22,510	22,715	22,040	22,095	669,600	22,095
2022-07-08	22,200	22,345	21,955	22,040	1,222,100	22,040
2022-07-07	21,565	22,205	21,450	22,160	846,800	22,160
2022-07-06	21,890	21,945	21,180	21,555	1,034,800	21,555
2022-07-05	22,300	22,430	22,045	22,075	764,700	22,075
2022-07-04	21,920	22,230	21,795	22,025	719,000	22,025
2022-07-01	21,970	22,075	21,555	21,660	887,900	21,660
2022-06-30	21,700	22,120	21,580	21,750	1,235,200	21,750
2022-06-29	21,760	21,920	21,435	21,860	1,829,400	21,860
2022-06-28	21,750	22,080	21,620	22,075	830,200	22,075
2022-06-27	21,490	21,900	21,490	21,850	896,100	21,850
2022-06-24	20,860	21,530	20,770	21,320	1,292,300	21,320
2022-06-23	20,270	20,690	20,180	20,610	761,600	20,610
2022-06-22	20,960	21,030	20,330	20,340	856,200	20,340
2022-06-21	20,535	20,940	20,395	20,800	1,039,400	20,800
2022-06-20	20,340	20,340	19,860	20,035	897,300	20,035
2022-06-17	19,500	19,980	19,385	19,765	1,036,500	19,765
2022-06-16	20,245	20,570	20,070	20,070	657,100	20,070
2022-06-15	20,260	20,340	19,860	19,885	707,900	19,885
2022-06-14	20,070	20,430	20,060	20,365	588,700	20,365
2022-06-13	20,905	20,990	20,535	20,570	936,800	20,570
2022-06-10	22,695	22,715	21,565	21,565	1,480,800	21,565
2022-06-09	21,980	22,345	21,910	22,025	881,100	22,025
2022-06-08	21,735	22,070	21,630	22,010	1,010,300	22,010
2022-06-07	21,140	21,430	20,990	21,240	679,000	21,240
2022-06-06	21,000	21,275	20,880	21,060	754,000	21,060
2022-06-03	21,550	21,570	21,070	21,110	754,000	21,110
2022-06-02	21,315	21,530	21,060	21,100	958,500	21,100
2022-06-01	20,500	21,210	20,495	21,060	757,500	21,060
2022-05-31	20,595	20,970	20,530	20,685	899,200	20,685
2022-05-30	19,895	20,650	19,830	20,640	2,081,300	20,640
2022-05-27	19,775	19,775	19,340	19,375	530,100	19,375
2022-05-26	19,600	19,670	19,365	19,365	702,900	19,365
2022-05-25	19,580	19,640	19,370	19,445	586,500	19,445
2022-05-24	19,620	19,765	19,410	19,410	678,800	19,410
2022-05-23	19,775	19,950	19,660	19,780	735,500	19,780
2022-05-20	19,655	19,865	19,570	19,725	867,300	19,725
2022-05-19	19,650	20,165	19,650	19,980	965,200	19,980
2022-05-18	20,600	20,775	20,370	20,465	559,300	20,465
2022-05-17	20,820	20,890	20,385	20,570	679,700	20,570
2022-05-16	20,820	20,970	20,625	20,710	740,200	20,710
2022-05-13	20,400	20,750	20,245	20,475	1,148,400	20,475
2022-05-12	20,370	21,110	20,175	20,580	1,201,000	20,580
2022-05-11	19,530	20,610	19,505	20,405	1,469,700	20,405
2022-05-10	19,275	19,775	18,850	19,625	820,900	19,625
2022-05-09	19,325	19,500	19,125	19,125	789,700	19,125
2022-05-06	19,880	19,945	19,265	19,725	1,057,700	19,725
2022-05-02	20,230	20,245	19,480	19,480	1,190,200	19,480
2022-04-28	19,750	20,135	19,730	20,045	876,500	20,045
2022-04-27	19,695	19,905	19,610	19,890	1,592,100	19,890
2022-04-26	20,085	20,240	19,920	20,200	781,300	20,200
2022-04-25	19,765	20,090	19,415	19,845	989,200	19,845
2022-04-22	20,320	20,570	20,205	20,535	654,000	20,535
2022-04-21	20,455	20,890	20,350	20,810	633,100	20,810
2022-04-20	20,555	20,555	20,230	20,245	692,600	20,245
2022-04-19	20,425	20,495	20,100	20,285	425,600	20,285
2022-04-18	20,200	20,265	20,005	20,145	382,800	20,145
2022-04-15	20,200	20,545	19,990	20,480	490,600	20,480
2022-04-14	20,405	20,775	20,385	20,490	513,500	20,490
2022-04-13	19,890	20,470	19,890	20,405	852,800	20,405
2022-04-12	20,125	20,160	19,620	19,620	797,400	19,620
2022-04-11	20,410	20,525	20,160	20,250	735,500	20,250
2022-04-08	20,560	20,880	20,550	20,840	1,375,100	20,840
2022-04-07	20,850	20,955	20,450	20,490	1,218,900	20,490
2022-04-06	21,790	21,810	21,225	21,265	1,047,000	21,265
2022-04-05	22,600	22,650	22,005	22,040	770,000	22,040
2022-04-04	22,500	22,575	22,260	22,500	408,100	22,500
2022-04-01	22,375	22,450	22,090	22,365	705,000	22,365
2022-03-31	22,550	22,735	22,300	22,410	874,800	22,410
2022-03-30	22,895	22,915	22,320	22,425	937,300	22,425
2022-03-29	23,000	23,080	22,570	22,785	815,500	22,785
2022-03-28	22,935	22,935	22,465	22,465	534,600	22,465
2022-03-25	23,415	23,425	22,880	23,050	598,800	23,050
2022-03-24	23,085	23,415	22,970	23,415	670,900	23,415
2022-03-23	23,420	23,670	23,320	23,580	744,300	23,580
2022-03-22	23,100	23,370	22,885	22,960	896,900	22,960
2022-03-18	22,275	22,465	22,025	22,360	886,200	22,360
2022-03-17	21,700	22,190	21,510	22,170	906,600	22,170
2022-03-16	20,700	20,870	20,425	20,760	711,000	20,760
2022-03-15	20,585	20,910	20,480	20,655	631,100	20,655
2022-03-14	20,995	21,015	20,395	20,420	531,500	20,420
2022-03-11	20,630	20,910	20,545	20,605	1,040,900	20,605
2022-03-10	21,065	21,185	20,835	21,090	1,199,100	21,090
2022-03-09	20,255	20,480	19,955	20,355	1,121,000	20,355
2022-03-08	19,385	20,275	19,320	19,995	1,336,100	19,995
2022-03-07	19,530	19,775	19,140	19,650	1,185,100	19,650
2022-03-04	21,115	21,115	20,360	20,680	907,100	20,680
2022-03-03	21,100	21,360	20,945	21,115	639,100	21,115
2022-03-02	21,155	21,190	20,775	20,775	723,000	20,775
2022-03-01	21,960	21,960	21,530	21,585	754,000	21,585
2022-02-28	20,885	21,255	20,810	21,205	700,400	21,205
2022-02-25	20,525	20,915	20,410	20,915	740,800	20,915
2022-02-24	20,925	21,045	20,220	20,355	866,700	20,355
2022-02-22	20,905	21,315	20,880	21,150	526,000	21,150
2022-02-21	21,160	21,700	21,010	21,450	402,900	21,450
2022-02-18	21,360	21,795	21,215	21,745	669,700	21,745
2022-02-17	22,065	22,245	21,720	21,765	602,300	21,765
2022-02-16	21,980	22,115	21,805	21,960	514,900	21,960
2022-02-15	21,650	21,690	21,370	21,505	519,400	21,505
2022-02-14	21,900	21,970	21,445	21,530	742,500	21,530
2022-02-10	22,840	22,845	22,380	22,450	772,300	22,450
2022-02-09	22,520	22,710	22,270	22,575	863,700	22,575
2022-02-08	22,720	23,255	22,365	22,480	1,013,700	22,480
2022-02-07	22,590	22,660	22,145	22,385	863,000	22,385
2022-02-04	22,380	22,875	21,990	22,745	975,400	22,745
2022-02-03	23,115	23,495	22,495	22,700	1,026,200	22,700
2022-02-02	23,940	24,155	23,560	23,605	779,700	23,605
2022-02-01	23,900	24,325	23,825	23,885	507,400	23,885
2022-01-31	23,370	23,950	23,075	23,825	722,000	23,825
2022-01-28	23,105	23,990	22,975	23,915	874,500	23,915
2022-01-27	24,110	24,350	22,995	23,075	1,091,700	23,075
2022-01-26	24,100	24,425	23,850	24,100	483,400	24,100
2022-01-25	24,550	24,670	24,010	24,295	703,500	24,295
2022-01-24	24,465	24,855	24,315	24,830	495,900	24,830
2022-01-21	24,320	24,865	24,100	24,765	615,000	24,765
2022-01-20	24,190	25,020	24,165	24,810	806,900	24,810
2022-01-19	24,930	25,045	24,315	24,420	737,800	24,420
2022-01-18	25,310	25,510	25,175	25,220	453,800	25,220
2022-01-17	25,475	25,570	25,260	25,450	376,100	25,450
2022-01-14	25,655	25,900	24,930	25,300	979,100	25,300
2022-01-13	26,005	26,315	26,000	26,020	603,700	26,020
2022-01-12	26,030	26,565	26,030	26,505	696,100	26,505
2022-01-11	26,000	26,065	25,600	25,755	629,900	25,755
2022-01-07	26,490	26,490	25,735	25,805	668,700	25,805
2022-01-06	26,585	26,710	26,035	26,100	671,700	26,100
2022-01-05	26,405	26,700	26,355	26,670	590,200	26,670
2022-01-04	26,205	26,400	25,920	26,310	499,900	26,310

分割・併合履歴：なし