ダイキン工業(6367)の株価時系列情報
ダイキン工業(6367)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 670 | 670 | 655 | 660 | 106,000 |
1993/12/29 | 645 | 660 | 645 | 660 | 90,000 |
1993/12/28 | 631 | 645 | 631 | 645 | 141,000 |
1993/12/27 | 639 | 640 | 637 | 638 | 92,000 |
1993/12/24 | 659 | 659 | 639 | 639 | 189,000 |
1993/12/22 | 635 | 640 | 632 | 639 | 122,000 |
1993/12/21 | 649 | 649 | 631 | 635 | 148,000 |
1993/12/20 | 651 | 651 | 639 | 639 | 240,000 |
1993/12/17 | 666 | 666 | 640 | 649 | 363,000 |
1993/12/16 | 680 | 686 | 665 | 666 | 197,000 |
1993/12/15 | 675 | 684 | 665 | 684 | 91,000 |
1993/12/14 | 672 | 672 | 665 | 665 | 141,000 |
1993/12/13 | 688 | 690 | 665 | 668 | 123,000 |
1993/12/10 | 659 | 685 | 648 | 678 | 675,000 |
1993/12/09 | 645 | 659 | 640 | 643 | 506,000 |
1993/12/08 | 643 | 643 | 629 | 629 | 157,000 |
1993/12/07 | 633 | 641 | 625 | 633 | 216,000 |
1993/12/06 | 654 | 654 | 630 | 630 | 83,000 |
1993/12/03 | 681 | 700 | 661 | 674 | 169,000 |
1993/12/02 | 680 | 702 | 675 | 681 | 181,000 |
1993/12/01 | 665 | 690 | 650 | 680 | 140,000 |
1993/11/30 | 663 | 663 | 630 | 655 | 185,000 |
1993/11/29 | 670 | 670 | 640 | 643 | 184,000 |
1993/11/26 | 659 | 679 | 653 | 670 | 355,000 |
1993/11/25 | 660 | 661 | 650 | 659 | 234,000 |
1993/11/24 | 666 | 675 | 641 | 650 | 362,000 |
1993/11/22 | 680 | 680 | 655 | 655 | 122,000 |
1993/11/19 | 717 | 717 | 705 | 710 | 138,000 |
1993/11/18 | 714 | 719 | 707 | 719 | 156,000 |
1993/11/17 | 713 | 719 | 708 | 709 | 131,000 |
1993/11/16 | 713 | 716 | 700 | 716 | 152,000 |
1993/11/15 | 716 | 720 | 705 | 709 | 230,000 |
1993/11/12 | 718 | 730 | 710 | 724 | 440,000 |
1993/11/11 | 720 | 724 | 701 | 709 | 355,000 |
1993/11/10 | 735 | 735 | 705 | 710 | 237,000 |
1993/11/09 | 756 | 760 | 725 | 735 | 239,000 |
1993/11/08 | 748 | 757 | 740 | 756 | 207,000 |
1993/11/05 | 736 | 760 | 726 | 748 | 330,000 |
1993/11/04 | 770 | 770 | 736 | 736 | 446,000 |
1993/11/02 | 810 | 820 | 780 | 780 | 134,000 |
1993/11/01 | 809 | 810 | 802 | 810 | 191,000 |
1993/10/29 | 820 | 828 | 810 | 813 | 297,000 |
1993/10/28 | 820 | 820 | 810 | 810 | 179,000 |
1993/10/27 | 807 | 812 | 800 | 810 | 224,000 |
1993/10/26 | 827 | 831 | 810 | 810 | 165,000 |
1993/10/25 | 832 | 832 | 830 | 831 | 169,000 |
1993/10/22 | 840 | 843 | 822 | 830 | 291,000 |
1993/10/21 | 842 | 844 | 835 | 840 | 193,000 |
1993/10/20 | 820 | 835 | 819 | 835 | 295,000 |
1993/10/19 | 842 | 842 | 816 | 816 | 153,000 |
1993/10/18 | 845 | 849 | 842 | 842 | 266,000 |
1993/10/15 | 839 | 845 | 830 | 839 | 263,000 |
1993/10/14 | 828 | 834 | 822 | 830 | 222,000 |
1993/10/13 | 833 | 833 | 824 | 824 | 195,000 |
1993/10/12 | 836 | 839 | 827 | 827 | 494,000 |
1993/10/08 | 820 | 826 | 815 | 826 | 527,000 |
1993/10/07 | 804 | 810 | 794 | 810 | 237,000 |
1993/10/06 | 789 | 796 | 789 | 794 | 196,000 |
1993/10/05 | 789 | 789 | 782 | 786 | 168,000 |
1993/10/04 | 789 | 795 | 780 | 786 | 192,000 |
1993/10/01 | 781 | 800 | 776 | 779 | 209,000 |
1993/09/30 | 788 | 790 | 775 | 780 | 225,000 |
1993/09/29 | 806 | 806 | 780 | 788 | 109,000 |
1993/09/28 | 815 | 820 | 815 | 816 | 216,000 |
1993/09/27 | 812 | 815 | 806 | 813 | 331,000 |
1993/09/24 | 799 | 815 | 790 | 812 | 426,000 |
1993/09/22 | 796 | 800 | 787 | 787 | 502,000 |
1993/09/21 | 787 | 800 | 787 | 800 | 483,000 |
1993/09/20 | 790 | 790 | 770 | 780 | 109,000 |
1993/09/17 | 788 | 790 | 780 | 785 | 249,000 |
1993/09/16 | 794 | 794 | 788 | 788 | 462,000 |
1993/09/14 | 795 | 795 | 790 | 794 | 276,000 |
1993/09/13 | 805 | 805 | 790 | 794 | 268,000 |
1993/09/10 | 800 | 803 | 794 | 795 | 386,000 |
1993/09/09 | 800 | 809 | 790 | 795 | 615,000 |
1993/09/08 | 808 | 810 | 794 | 794 | 238,000 |
1993/09/07 | 820 | 820 | 811 | 812 | 219,000 |
1993/09/06 | 830 | 830 | 818 | 820 | 338,000 |
1993/09/03 | 830 | 832 | 820 | 820 | 284,000 |
1993/09/02 | 840 | 840 | 830 | 830 | 366,000 |
1993/09/01 | 849 | 849 | 830 | 833 | 267,000 |
1993/08/31 | 855 | 857 | 847 | 849 | 140,000 |
1993/08/30 | 870 | 870 | 851 | 857 | 143,000 |
1993/08/27 | 855 | 875 | 855 | 875 | 275,000 |
1993/08/26 | 865 | 865 | 855 | 855 | 138,000 |
1993/08/25 | 875 | 875 | 855 | 865 | 155,000 |
1993/08/24 | 860 | 869 | 858 | 865 | 45,000 |
1993/08/23 | 862 | 865 | 850 | 860 | 48,000 |
1993/08/20 | 875 | 875 | 868 | 872 | 33,000 |
1993/08/19 | 870 | 871 | 870 | 871 | 88,000 |
1993/08/18 | 873 | 875 | 865 | 870 | 117,000 |
1993/08/17 | 880 | 880 | 872 | 873 | 115,000 |
1993/08/16 | 879 | 880 | 870 | 872 | 73,000 |
1993/08/13 | 881 | 885 | 871 | 879 | 400,000 |
1993/08/12 | 885 | 885 | 875 | 880 | 298,000 |
1993/08/11 | 870 | 870 | 852 | 858 | 262,000 |
1993/08/10 | 891 | 892 | 880 | 880 | 134,000 |
1993/08/09 | 890 | 894 | 881 | 881 | 128,000 |
1993/08/06 | 909 | 909 | 900 | 900 | 171,000 |
1993/08/05 | 909 | 909 | 899 | 899 | 221,000 |
1993/08/04 | 907 | 907 | 897 | 899 | 200,000 |
1993/08/03 | 910 | 910 | 902 | 905 | 120,000 |
1993/08/02 | 911 | 920 | 905 | 905 | 55,000 |
1993/07/30 | 925 | 925 | 916 | 921 | 112,000 |
1993/07/29 | 930 | 930 | 920 | 925 | 161,000 |
1993/07/28 | 930 | 931 | 920 | 920 | 191,000 |
1993/07/27 | 930 | 930 | 920 | 929 | 101,000 |
1993/07/26 | 915 | 920 | 910 | 920 | 444,000 |
1993/07/23 | 900 | 905 | 899 | 900 | 403,000 |
1993/07/22 | 900 | 900 | 894 | 900 | 126,000 |
1993/07/21 | 905 | 905 | 898 | 900 | 197,000 |
1993/07/20 | 909 | 910 | 896 | 900 | 263,000 |
1993/07/19 | 919 | 919 | 901 | 901 | 280,000 |
1993/07/16 | 924 | 924 | 907 | 909 | 202,000 |
1993/07/15 | 933 | 933 | 915 | 924 | 356,000 |
1993/07/14 | 936 | 940 | 925 | 930 | 411,000 |
1993/07/13 | 921 | 933 | 921 | 933 | 205,000 |
1993/07/12 | 924 | 931 | 921 | 930 | 228,000 |
1993/07/09 | 912 | 915 | 905 | 911 | 276,000 |
1993/07/08 | 914 | 914 | 900 | 912 | 228,000 |
1993/07/07 | 915 | 915 | 898 | 909 | 202,000 |
1993/07/06 | 900 | 907 | 897 | 905 | 80,000 |
1993/07/05 | 896 | 900 | 893 | 900 | 95,000 |
1993/07/02 | 920 | 920 | 900 | 905 | 78,000 |
1993/07/01 | 915 | 920 | 906 | 920 | 161,000 |
1993/06/30 | 911 | 915 | 898 | 915 | 202,000 |
1993/06/29 | 915 | 920 | 914 | 917 | 261,000 |
1993/06/28 | 925 | 933 | 918 | 920 | 218,000 |
1993/06/25 | 901 | 910 | 900 | 900 | 505,000 |
1993/06/24 | 880 | 890 | 880 | 881 | 202,000 |
1993/06/23 | 878 | 880 | 868 | 870 | 278,000 |
1993/06/22 | 834 | 869 | 830 | 868 | 262,000 |
1993/06/21 | 894 | 894 | 820 | 824 | 216,000 |
1993/06/18 | 889 | 889 | 880 | 889 | 182,000 |
1993/06/17 | 880 | 882 | 872 | 880 | 363,000 |
1993/06/16 | 900 | 900 | 873 | 880 | 412,000 |
1993/06/15 | 948 | 948 | 891 | 891 | 288,000 |
1993/06/14 | 958 | 959 | 946 | 958 | 243,000 |
1993/06/11 | 948 | 955 | 948 | 950 | 390,000 |
1993/06/10 | 960 | 970 | 956 | 958 | 172,000 |
1993/06/08 | 985 | 985 | 966 | 980 | 347,000 |
1993/06/07 | 973 | 1,000 | 971 | 988 | 837,000 |
1993/06/04 | 956 | 977 | 950 | 969 | 668,000 |
1993/06/03 | 947 | 959 | 935 | 946 | 139,000 |
1993/06/02 | 930 | 947 | 930 | 940 | 106,000 |
1993/06/01 | 945 | 945 | 935 | 940 | 66,000 |
1993/05/31 | 965 | 965 | 941 | 950 | 130,000 |
1993/05/28 | 953 | 953 | 945 | 945 | 148,000 |
1993/05/27 | 956 | 959 | 947 | 952 | 309,000 |
1993/05/26 | 933 | 949 | 933 | 949 | 171,000 |
1993/05/25 | 942 | 949 | 931 | 932 | 103,000 |
1993/05/24 | 931 | 940 | 931 | 932 | 79,000 |
1993/05/21 | 940 | 940 | 925 | 931 | 101,000 |
1993/05/20 | 940 | 941 | 923 | 930 | 165,000 |
1993/05/19 | 923 | 936 | 918 | 925 | 222,000 |
1993/05/18 | 941 | 941 | 913 | 914 | 330,000 |
1993/05/17 | 954 | 954 | 940 | 941 | 320,000 |
1993/05/14 | 960 | 965 | 931 | 945 | 374,000 |
1993/05/13 | 962 | 965 | 955 | 960 | 435,000 |
1993/05/12 | 965 | 990 | 951 | 965 | 1,333,000 |
1993/05/11 | 961 | 971 | 958 | 963 | 727,000 |
1993/05/10 | 947 | 970 | 938 | 970 | 1,013,000 |
1993/05/07 | 939 | 939 | 930 | 938 | 379,000 |
1993/05/06 | 930 | 944 | 927 | 940 | 1,369,000 |
1993/04/30 | 882 | 915 | 882 | 910 | 1,203,000 |
1993/04/28 | 885 | 887 | 875 | 881 | 954,000 |
1993/04/27 | 857 | 870 | 856 | 870 | 286,000 |
1993/04/26 | 860 | 860 | 850 | 857 | 198,000 |
1993/04/23 | 850 | 858 | 840 | 855 | 299,000 |
1993/04/22 | 850 | 851 | 845 | 850 | 222,000 |
1993/04/21 | 854 | 855 | 849 | 850 | 120,000 |
1993/04/20 | 854 | 864 | 849 | 864 | 141,000 |
1993/04/19 | 860 | 860 | 848 | 854 | 183,000 |
1993/04/16 | 881 | 883 | 864 | 870 | 361,000 |
1993/04/15 | 879 | 885 | 858 | 864 | 261,000 |
1993/04/14 | 870 | 895 | 866 | 881 | 754,000 |
1993/04/13 | 840 | 867 | 840 | 855 | 680,000 |
1993/04/12 | 845 | 857 | 832 | 850 | 367,000 |
1993/04/09 | 857 | 857 | 830 | 831 | 586,000 |
1993/04/08 | 864 | 865 | 835 | 857 | 468,000 |
1993/04/07 | 854 | 870 | 850 | 867 | 659,000 |
1993/04/06 | 843 | 859 | 841 | 846 | 338,000 |
1993/04/05 | 856 | 866 | 845 | 855 | 645,000 |
1993/04/02 | 880 | 900 | 860 | 876 | 1,635,000 |
1993/04/01 | 820 | 861 | 818 | 860 | 1,118,000 |
1993/03/31 | 820 | 825 | 815 | 818 | 786,000 |
1993/03/30 | 819 | 826 | 805 | 825 | 1,237,000 |
1993/03/29 | 802 | 819 | 795 | 815 | 560,000 |
1993/03/26 | 780 | 809 | 780 | 800 | 1,230,000 |
1993/03/25 | 765 | 784 | 764 | 784 | 519,000 |
1993/03/24 | 784 | 785 | 765 | 770 | 461,000 |
1993/03/23 | 747 | 795 | 747 | 785 | 1,415,000 |
1993/03/22 | 741 | 765 | 741 | 765 | 856,000 |
1993/03/19 | 724 | 750 | 724 | 740 | 1,013,000 |
1993/03/18 | 724 | 730 | 716 | 718 | 577,000 |
1993/03/17 | 695 | 724 | 691 | 724 | 615,000 |
1993/03/16 | 698 | 705 | 695 | 695 | 543,000 |
1993/03/15 | 689 | 700 | 689 | 692 | 554,000 |
1993/03/12 | 670 | 685 | 667 | 679 | 670,000 |
1993/03/11 | 675 | 675 | 665 | 670 | 299,000 |
1993/03/10 | 675 | 680 | 670 | 670 | 314,000 |
1993/03/09 | 690 | 690 | 670 | 678 | 351,000 |
1993/03/08 | 645 | 685 | 640 | 670 | 310,000 |
1993/03/05 | 650 | 650 | 636 | 636 | 153,000 |
1993/03/04 | 657 | 657 | 640 | 640 | 124,000 |
1993/03/03 | 670 | 670 | 655 | 658 | 189,000 |
1993/03/02 | 680 | 685 | 670 | 670 | 104,000 |
1993/03/01 | 680 | 689 | 680 | 687 | 167,000 |
1993/02/26 | 690 | 690 | 686 | 690 | 148,000 |
1993/02/25 | 689 | 690 | 685 | 686 | 160,000 |
1993/02/24 | 680 | 681 | 679 | 679 | 117,000 |
1993/02/23 | 695 | 695 | 683 | 683 | 163,000 |
1993/02/22 | 699 | 699 | 685 | 685 | 73,000 |
1993/02/19 | 690 | 690 | 680 | 690 | 119,000 |
1993/02/18 | 681 | 685 | 675 | 675 | 106,000 |
1993/02/17 | 670 | 675 | 670 | 671 | 119,000 |
1993/02/16 | 678 | 678 | 671 | 671 | 143,000 |
1993/02/15 | 676 | 680 | 670 | 679 | 179,000 |
1993/02/12 | 710 | 710 | 696 | 696 | 167,000 |
1993/02/10 | 697 | 700 | 685 | 700 | 305,000 |
1993/02/09 | 705 | 705 | 686 | 690 | 118,000 |
1993/02/08 | 690 | 700 | 690 | 691 | 57,000 |
1993/02/05 | 696 | 697 | 690 | 696 | 137,000 |
1993/02/04 | 700 | 700 | 696 | 697 | 74,000 |
1993/02/03 | 696 | 700 | 688 | 696 | 81,000 |
1993/02/02 | 689 | 700 | 685 | 686 | 183,000 |
1993/02/01 | 697 | 697 | 685 | 690 | 65,000 |
1993/01/29 | 705 | 709 | 685 | 697 | 249,000 |
1993/01/28 | 671 | 697 | 671 | 697 | 302,000 |
1993/01/27 | 650 | 669 | 646 | 669 | 164,000 |
1993/01/26 | 661 | 662 | 644 | 650 | 54,000 |
1993/01/25 | 689 | 689 | 661 | 662 | 132,000 |
1993/01/22 | 686 | 686 | 679 | 679 | 81,000 |
1993/01/21 | 675 | 679 | 675 | 679 | 57,000 |
1993/01/20 | 680 | 682 | 670 | 675 | 54,000 |
1993/01/19 | 688 | 688 | 670 | 680 | 107,000 |
1993/01/18 | 678 | 680 | 672 | 678 | 92,000 |
1993/01/14 | 678 | 680 | 678 | 678 | 109,000 |
1993/01/13 | 690 | 694 | 688 | 688 | 277,000 |
1993/01/12 | 686 | 700 | 676 | 688 | 258,000 |
1993/01/11 | 675 | 676 | 666 | 676 | 215,000 |
1993/01/08 | 669 | 670 | 660 | 665 | 192,000 |
1993/01/07 | 690 | 690 | 670 | 670 | 148,000 |
1993/01/06 | 695 | 695 | 680 | 680 | 136,000 |
1993/01/05 | 693 | 693 | 685 | 690 | 159,000 |
1993/01/04 | 693 | 693 | 690 | 693 | 36,000 |