6367 ダイキン工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	22,915	23,260	22,860	22,985	1,091,200	22,985
2023-12-28	22,910	23,160	22,730	22,890	856,800	22,890
2023-12-27	22,615	22,830	22,590	22,820	907,500	22,820
2023-12-26	22,370	22,585	22,325	22,390	567,600	22,390
2023-12-25	22,645	22,750	22,330	22,355	434,700	22,355
2023-12-22	22,500	22,700	22,345	22,345	835,100	22,345
2023-12-21	22,695	22,910	22,440	22,545	935,000	22,545
2023-12-20	22,560	23,170	22,560	22,930	1,501,100	22,930
2023-12-19	21,920	22,320	21,860	22,240	945,400	22,240
2023-12-18	22,300	22,315	21,910	22,100	1,182,000	22,100
2023-12-15	22,020	22,400	21,780	22,335	2,383,000	22,335
2023-12-14	22,130	22,250	21,380	21,520	1,149,500	21,520
2023-12-13	22,200	22,415	21,955	22,080	1,545,400	22,080
2023-12-12	21,955	22,090	21,655	21,700	1,224,800	21,700
2023-12-11	21,345	21,580	21,260	21,455	1,128,600	21,455
2023-12-08	20,955	21,095	20,850	21,030	1,764,100	21,030
2023-12-07	21,600	21,645	21,000	21,000	1,735,500	21,000
2023-12-06	21,590	21,890	21,560	21,890	1,009,700	21,890
2023-12-05	21,330	21,640	21,310	21,500	857,300	21,500
2023-12-04	22,050	22,050	21,505	21,570	786,900	21,570
2023-12-01	22,290	22,315	21,925	21,955	765,900	21,955
2023-11-30	22,120	22,230	21,815	22,155	1,314,200	22,155
2023-11-29	22,120	22,465	22,095	22,185	841,100	22,185
2023-11-28	22,600	22,650	22,290	22,380	1,069,300	22,380
2023-11-27	23,000	23,105	22,705	22,715	693,600	22,715
2023-11-24	23,410	23,495	22,935	23,095	1,432,100	23,095
2023-11-22	23,655	23,760	23,515	23,650	523,500	23,650
2023-11-21	23,855	23,920	23,630	23,660	649,100	23,660
2023-11-20	23,850	24,080	23,705	23,850	680,000	23,850
2023-11-17	23,675	23,835	23,540	23,745	787,000	23,745
2023-11-16	23,550	23,730	23,490	23,700	927,000	23,700
2023-11-15	23,245	23,550	23,050	23,540	1,222,400	23,540
2023-11-14	23,255	23,380	22,970	22,970	1,081,600	22,970
2023-11-13	23,250	23,450	23,085	23,165	874,500	23,165
2023-11-10	23,400	23,405	23,020	23,135	1,259,800	23,135
2023-11-09	22,835	23,535	22,800	23,485	1,453,700	23,485
2023-11-08	22,000	22,845	22,000	22,585	1,380,200	22,585
2023-11-07	22,895	22,965	22,595	22,665	1,077,000	22,665
2023-11-06	22,845	23,205	22,705	23,090	1,299,300	23,090
2023-11-02	22,500	22,575	22,275	22,395	981,000	22,395
2023-11-01	22,200	22,275	21,980	22,275	923,400	22,275
2023-10-31	21,215	21,730	21,080	21,630	1,010,400	21,630
2023-10-30	21,310	21,430	21,200	21,300	670,600	21,300
2023-10-27	21,395	21,525	21,365	21,450	1,008,000	21,450
2023-10-26	21,465	21,485	21,150	21,185	947,300	21,185
2023-10-25	21,750	21,890	21,540	21,660	964,200	21,660
2023-10-24	21,575	21,585	21,040	21,400	1,119,000	21,400
2023-10-23	21,630	21,770	21,490	21,595	1,004,300	21,595
2023-10-20	22,005	22,150	21,765	22,015	1,280,200	22,015
2023-10-19	22,380	22,570	22,295	22,400	1,006,800	22,400
2023-10-18	23,100	23,145	22,785	22,865	822,000	22,865
2023-10-17	22,800	23,030	22,670	23,005	1,154,600	23,005
2023-10-16	23,000	23,040	22,270	22,330	1,817,400	22,330
2023-10-13	23,475	23,520	23,070	23,125	1,336,600	23,125
2023-10-12	23,675	23,910	23,675	23,760	1,053,000	23,760
2023-10-11	23,390	23,730	23,360	23,675	921,000	23,675
2023-10-10	22,900	23,415	22,900	23,315	1,014,000	23,315
2023-10-06	23,010	23,145	22,885	23,025	796,700	23,025
2023-10-05	23,475	23,475	23,130	23,305	909,800	23,305
2023-10-04	22,900	23,285	22,800	23,090	1,143,600	23,090
2023-10-03	23,365	23,520	23,060	23,110	1,045,200	23,110
2023-10-02	23,865	24,120	23,580	23,650	1,058,100	23,650
2023-09-29	23,560	23,580	23,140	23,475	1,666,300	23,475
2023-09-28	23,600	23,645	23,185	23,445	1,117,800	23,445
2023-09-27	23,700	23,835	23,595	23,710	1,227,500	23,710
2023-09-26	24,400	24,405	23,985	24,025	908,500	24,025
2023-09-25	24,155	24,445	24,135	24,310	620,300	24,310
2023-09-22	24,235	24,460	24,120	24,285	847,000	24,285
2023-09-21	24,970	25,260	24,710	24,710	1,114,200	24,710
2023-09-20	24,650	24,990	24,570	24,630	988,800	24,630
2023-09-19	24,850	24,975	24,615	24,915	855,000	24,915
2023-09-15	25,235	25,240	24,955	25,025	1,387,800	25,025
2023-09-14	24,840	24,975	24,785	24,860	844,200	24,860
2023-09-13	24,970	24,990	24,740	24,840	938,800	24,840
2023-09-12	24,880	25,025	24,650	25,025	919,700	25,025
2023-09-11	25,150	25,235	24,865	24,885	720,400	24,885
2023-09-08	25,520	25,580	25,055	25,145	1,166,200	25,145
2023-09-07	25,695	26,060	25,625	25,675	980,900	25,675
2023-09-06	25,760	26,190	25,715	26,125	1,166,000	26,125
2023-09-05	25,600	25,735	25,495	25,730	951,100	25,730
2023-09-04	25,625	25,660	25,430	25,660	820,900	25,660
2023-09-01	25,560	25,660	25,325	25,575	1,597,500	25,575
2023-08-31	25,120	25,330	25,110	25,225	1,197,400	25,225
2023-08-30	25,270	25,425	25,130	25,170	1,244,100	25,170
2023-08-29	25,325	25,545	25,220	25,275	1,794,900	25,275
2023-08-28	24,400	25,030	24,330	24,840	1,849,400	24,840
2023-08-25	23,725	24,050	23,695	23,840	945,000	23,840
2023-08-24	23,995	24,165	23,865	24,150	946,700	24,150
2023-08-23	23,470	24,125	23,405	24,045	1,357,800	24,045
2023-08-22	23,430	23,525	23,115	23,400	1,047,900	23,400
2023-08-21	23,710	23,785	23,330	23,375	1,258,900	23,375
2023-08-18	24,000	24,115	23,785	23,900	1,349,900	23,900
2023-08-17	23,870	24,370	23,590	24,325	1,704,900	24,325
2023-08-16	24,350	24,530	24,035	24,035	1,410,500	24,035
2023-08-15	25,180	25,245	24,605	24,680	1,466,100	24,680
2023-08-14	25,550	25,550	25,060	25,080	1,624,400	25,080
2023-08-10	25,000	25,625	24,960	25,370	2,249,500	25,370
2023-08-09	25,600	26,285	25,020	25,020	4,229,900	25,020
2023-08-08	28,300	28,535	28,075	28,235	854,100	28,235
2023-08-07	27,525	27,935	27,370	27,865	538,800	27,865
2023-08-04	27,680	27,880	27,520	27,765	569,200	27,765
2023-08-03	28,055	28,345	27,795	27,815	899,800	27,815
2023-08-02	28,500	28,720	28,065	28,200	861,100	28,200
2023-08-01	28,880	28,950	28,650	28,835	832,900	28,835
2023-07-31	28,845	28,880	28,560	28,690	1,098,900	28,690
2023-07-28	28,280	28,690	27,890	28,560	1,182,100	28,560
2023-07-27	28,540	28,655	28,420	28,635	633,800	28,635
2023-07-26	28,800	28,875	28,465	28,630	616,500	28,630
2023-07-25	28,440	28,910	28,380	28,910	892,300	28,910
2023-07-24	28,870	28,940	28,325	28,470	942,100	28,470
2023-07-21	28,225	28,515	28,165	28,470	603,900	28,470
2023-07-20	28,800	28,810	28,450	28,470	578,500	28,470
2023-07-19	28,945	29,100	28,610	28,885	808,100	28,885
2023-07-18	28,625	28,880	28,435	28,550	760,400	28,550
2023-07-14	28,510	28,995	28,310	28,500	1,153,600	28,500
2023-07-13	28,480	28,575	28,140	28,500	819,800	28,500
2023-07-12	28,870	28,885	28,285	28,375	578,800	28,375
2023-07-11	29,015	29,110	28,620	28,695	801,700	28,695
2023-07-10	28,950	29,215	28,655	28,745	1,075,100	28,745
2023-07-07	29,100	29,455	28,545	29,110	1,432,400	29,110
2023-07-06	29,840	29,930	29,545	29,695	1,149,200	29,695
2023-07-05	29,990	30,790	29,860	30,720	914,100	30,720
2023-07-04	30,820	30,890	30,320	30,440	869,700	30,440
2023-07-03	29,895	31,330	29,805	31,240	1,580,500	31,240
2023-06-30	29,010	29,330	29,005	29,265	730,800	29,265
2023-06-29	29,100	29,610	29,095	29,275	715,400	29,275
2023-06-28	28,925	29,130	28,555	29,090	726,000	29,090
2023-06-27	28,540	28,780	28,310	28,700	564,000	28,700
2023-06-26	28,615	28,715	28,325	28,565	552,800	28,565
2023-06-23	29,360	29,475	28,525	28,615	884,200	28,615
2023-06-22	29,325	29,550	29,295	29,315	751,300	29,315
2023-06-21	29,190	29,525	29,155	29,470	723,800	29,470
2023-06-20	29,370	29,490	29,105	29,345	732,800	29,345
2023-06-19	29,705	29,745	29,285	29,530	749,900	29,530
2023-06-16	29,495	29,735	29,130	29,610	1,062,900	29,610
2023-06-15	29,380	29,685	29,265	29,575	788,600	29,575
2023-06-14	29,300	29,640	29,050	29,380	1,086,500	29,380
2023-06-13	28,985	29,250	28,710	29,205	962,100	29,205
2023-06-12	29,115	29,115	28,655	28,790	628,200	28,790
2023-06-09	28,380	28,995	28,240	28,885	1,695,000	28,885
2023-06-08	28,000	28,165	27,600	27,820	1,179,000	27,820
2023-06-07	29,370	29,575	28,220	28,240	1,852,400	28,240
2023-06-06	28,920	29,620	28,680	29,540	1,094,700	29,540
2023-06-05	28,550	28,920	28,325	28,915	1,064,200	28,915
2023-06-02	27,800	28,305	27,540	28,250	1,426,900	28,250
2023-06-01	26,920	27,455	26,780	27,320	1,538,300	27,320
2023-05-31	26,700	26,850	26,330	26,560	2,514,800	26,560
2023-05-30	26,695	26,885	26,605	26,700	580,800	26,700
2023-05-29	27,180	27,215	26,700	26,750	1,026,800	26,750
2023-05-26	27,025	27,040	26,720	26,805	1,072,800	26,805
2023-05-25	27,095	27,330	26,910	27,035	964,500	27,035
2023-05-24	27,080	27,320	26,880	27,175	881,900	27,175
2023-05-23	27,960	28,050	27,280	27,405	1,236,900	27,405
2023-05-22	27,400	27,890	27,350	27,880	874,100	27,880
2023-05-19	27,630	27,790	27,295	27,370	783,900	27,370
2023-05-18	27,125	27,370	27,065	27,290	901,900	27,290
2023-05-17	26,355	26,740	26,300	26,710	744,200	26,710
2023-05-16	26,375	26,475	26,170	26,255	728,900	26,255
2023-05-15	25,800	26,310	25,775	26,285	745,700	26,285
2023-05-12	25,225	25,720	25,200	25,555	1,047,900	25,555
2023-05-11	25,450	25,600	25,295	25,480	991,400	25,480
2023-05-10	25,480	25,630	25,180	25,555	1,165,800	25,555
2023-05-09	25,760	25,940	25,515	25,865	1,159,000	25,865
2023-05-08	25,815	25,830	25,520	25,675	1,132,400	25,675
2023-05-02	25,320	25,350	25,085	25,310	681,600	25,310
2023-05-01	24,825	25,295	24,805	25,155	974,600	25,155
2023-04-28	24,070	24,645	24,060	24,620	1,312,300	24,620
2023-04-27	23,420	23,835	23,330	23,835	773,600	23,835
2023-04-26	23,540	23,620	23,335	23,540	682,000	23,540
2023-04-25	23,580	23,735	23,490	23,530	501,400	23,530
2023-04-24	23,515	23,655	23,455	23,525	487,000	23,525
2023-04-21	23,400	23,435	23,185	23,405	625,200	23,405
2023-04-20	23,045	23,315	22,985	23,235	457,600	23,235
2023-04-19	23,190	23,340	23,080	23,225	584,400	23,225
2023-04-18	23,200	23,505	23,150	23,335	665,300	23,335
2023-04-17	22,840	23,065	22,840	23,050	489,700	23,050
2023-04-14	23,000	23,000	22,630	22,900	923,300	22,900
2023-04-13	22,440	22,785	22,425	22,765	758,300	22,765
2023-04-12	22,180	22,500	22,180	22,480	714,100	22,480
2023-04-11	22,080	22,305	22,080	22,130	726,000	22,130
2023-04-10	22,160	22,235	21,930	22,060	621,000	22,060
2023-04-07	21,930	22,195	21,865	22,145	752,300	22,145
2023-04-06	22,540	22,630	21,960	22,010	1,338,800	22,010
2023-04-05	23,350	23,455	22,980	23,000	791,700	23,000
2023-04-04	23,420	23,650	23,370	23,650	753,300	23,650
2023-04-03	23,660	23,665	23,310	23,355	850,300	23,355
2023-03-31	23,770	23,915	23,525	23,655	1,156,300	23,655
2023-03-30	23,350	23,625	23,295	23,625	623,300	23,625
2023-03-29	23,045	23,480	22,905	23,430	891,600	23,430
2023-03-28	23,005	23,105	22,800	22,955	546,500	22,955
2023-03-27	22,980	23,140	22,895	23,050	524,400	23,050
2023-03-24	22,900	22,955	22,715	22,950	479,300	22,950
2023-03-23	22,925	22,985	22,690	22,910	536,600	22,910
2023-03-22	22,760	23,090	22,725	23,000	784,600	23,000
2023-03-20	22,525	22,720	22,225	22,225	584,600	22,225
2023-03-17	22,545	22,685	22,285	22,605	775,900	22,605
2023-03-16	22,295	22,400	22,130	22,315	772,200	22,315
2023-03-15	22,855	22,885	22,610	22,745	674,600	22,745
2023-03-14	22,840	22,875	22,560	22,790	815,800	22,790
2023-03-13	23,320	23,350	23,020	23,270	595,300	23,270
2023-03-10	24,000	24,000	23,530	23,610	1,174,500	23,610
2023-03-09	24,110	24,275	23,985	23,985	509,800	23,985
2023-03-08	23,975	24,085	23,900	24,025	527,400	24,025
2023-03-07	23,885	24,165	23,845	24,070	779,700	24,070
2023-03-06	23,685	23,765	23,585	23,730	601,700	23,730
2023-03-03	23,170	23,485	23,135	23,395	787,400	23,395
2023-03-02	23,540	23,540	23,090	23,190	635,500	23,190
2023-03-01	23,125	23,380	23,055	23,330	636,900	23,330
2023-02-28	23,460	23,480	23,260	23,345	685,300	23,345
2023-02-27	23,205	23,500	23,155	23,425	378,800	23,425
2023-02-24	23,330	23,445	23,130	23,365	668,700	23,365
2023-02-22	23,500	23,640	23,320	23,460	982,500	23,460
2023-02-21	23,335	23,685	23,305	23,585	787,900	23,585
2023-02-20	23,065	23,350	23,045	23,350	581,700	23,350
2023-02-17	23,000	23,215	22,915	23,085	523,800	23,085
2023-02-16	23,200	23,295	23,080	23,175	573,700	23,175
2023-02-15	23,410	23,415	23,070	23,095	587,100	23,095
2023-02-14	23,245	23,405	23,150	23,390	721,800	23,390
2023-02-13	23,130	23,260	22,840	22,930	569,600	22,930
2023-02-10	23,105	23,240	22,915	23,240	1,373,500	23,240
2023-02-09	22,805	23,040	22,710	22,955	677,200	22,955
2023-02-08	23,260	23,345	22,870	22,995	907,300	22,995
2023-02-07	23,130	23,165	22,850	22,955	597,800	22,955
2023-02-06	22,980	23,015	22,725	22,880	691,600	22,880
2023-02-03	22,860	22,915	22,715	22,870	643,800	22,870
2023-02-02	22,685	22,720	22,480	22,595	693,800	22,595
2023-02-01	22,700	22,765	22,420	22,445	592,500	22,445
2023-01-31	22,600	22,735	22,410	22,470	615,700	22,470
2023-01-30	22,505	22,535	22,340	22,525	700,000	22,525
2023-01-27	22,550	22,725	22,455	22,560	672,800	22,560
2023-01-26	22,805	22,950	22,385	22,535	952,200	22,535
2023-01-25	22,775	23,165	22,660	22,955	1,255,000	22,955
2023-01-24	22,410	22,750	22,275	22,665	1,128,300	22,665
2023-01-23	22,425	22,610	22,085	22,205	910,100	22,205
2023-01-20	21,530	21,975	21,470	21,770	1,099,300	21,770
2023-01-19	21,385	21,525	21,305	21,325	758,000	21,325
2023-01-18	21,310	21,875	21,215	21,740	839,700	21,740
2023-01-17	21,005	21,280	20,985	21,045	571,400	21,045
2023-01-16	21,000	21,235	20,900	21,235	605,400	21,235
2023-01-13	21,735	21,765	21,185	21,275	1,030,400	21,275
2023-01-12	21,710	21,880	21,335	21,400	577,100	21,400
2023-01-11	21,765	21,780	21,400	21,510	918,400	21,510
2023-01-10	20,900	21,445	20,795	21,330	1,465,800	21,330
2023-01-06	20,070	20,290	19,965	20,250	651,400	20,250
2023-01-05	19,925	20,150	19,855	20,035	656,400	20,035
2023-01-04	19,850	20,060	19,655	19,925	1,059,400	19,925

分割・併合履歴：なし