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 |
---|---|---|---|---|---|
1994/12/30 | 885 | 885 | 883 | 884 | 69,000 |
1994/12/29 | 891 | 891 | 881 | 890 | 83,000 |
1994/12/28 | 894 | 895 | 885 | 892 | 182,000 |
1994/12/27 | 891 | 891 | 883 | 886 | 124,000 |
1994/12/26 | 890 | 890 | 879 | 880 | 236,000 |
1994/12/22 | 885 | 894 | 880 | 891 | 163,000 |
1994/12/21 | 860 | 867 | 852 | 865 | 74,000 |
1994/12/20 | 857 | 861 | 852 | 852 | 188,000 |
1994/12/19 | 851 | 857 | 850 | 855 | 301,000 |
1994/12/16 | 857 | 860 | 850 | 851 | 164,000 |
1994/12/15 | 864 | 864 | 860 | 864 | 102,000 |
1994/12/14 | 860 | 860 | 850 | 850 | 120,000 |
1994/12/13 | 870 | 872 | 850 | 850 | 202,000 |
1994/12/12 | 876 | 876 | 867 | 870 | 74,000 |
1994/12/09 | 890 | 890 | 866 | 866 | 410,000 |
1994/12/08 | 885 | 885 | 879 | 880 | 128,000 |
1994/12/07 | 880 | 881 | 878 | 881 | 142,000 |
1994/12/06 | 890 | 890 | 880 | 880 | 89,000 |
1994/12/05 | 868 | 880 | 866 | 880 | 121,000 |
1994/12/02 | 876 | 879 | 866 | 866 | 148,000 |
1994/12/01 | 891 | 892 | 872 | 872 | 151,000 |
1994/11/30 | 899 | 901 | 897 | 901 | 148,000 |
1994/11/29 | 891 | 899 | 885 | 899 | 200,000 |
1994/11/28 | 891 | 891 | 886 | 886 | 97,000 |
1994/11/25 | 909 | 909 | 891 | 891 | 220,000 |
1994/11/24 | 911 | 911 | 897 | 910 | 376,000 |
1994/11/22 | 909 | 915 | 909 | 911 | 276,000 |
1994/11/21 | 924 | 924 | 915 | 915 | 146,000 |
1994/11/18 | 924 | 925 | 920 | 922 | 177,000 |
1994/11/17 | 924 | 924 | 920 | 920 | 303,000 |
1994/11/16 | 913 | 920 | 910 | 920 | 112,000 |
1994/11/15 | 919 | 924 | 919 | 920 | 52,000 |
1994/11/14 | 906 | 915 | 900 | 909 | 240,000 |
1994/11/11 | 895 | 900 | 885 | 886 | 487,000 |
1994/11/10 | 902 | 902 | 880 | 885 | 315,000 |
1994/11/09 | 926 | 926 | 901 | 901 | 155,000 |
1994/11/08 | 938 | 938 | 925 | 936 | 174,000 |
1994/11/07 | 940 | 940 | 927 | 934 | 131,000 |
1994/11/04 | 958 | 960 | 951 | 951 | 211,000 |
1994/11/02 | 964 | 965 | 940 | 958 | 304,000 |
1994/11/01 | 950 | 970 | 949 | 970 | 240,000 |
1994/10/31 | 954 | 955 | 947 | 948 | 114,000 |
1994/10/28 | 946 | 953 | 945 | 953 | 75,000 |
1994/10/27 | 959 | 959 | 944 | 944 | 157,000 |
1994/10/26 | 950 | 960 | 950 | 959 | 122,000 |
1994/10/25 | 959 | 959 | 949 | 949 | 99,000 |
1994/10/24 | 957 | 960 | 949 | 949 | 91,000 |
1994/10/21 | 960 | 960 | 950 | 958 | 108,000 |
1994/10/20 | 940 | 959 | 940 | 959 | 178,000 |
1994/10/19 | 949 | 949 | 940 | 940 | 78,000 |
1994/10/18 | 950 | 950 | 935 | 945 | 46,000 |
1994/10/17 | 960 | 970 | 940 | 948 | 166,000 |
1994/10/14 | 933 | 944 | 932 | 940 | 166,000 |
1994/10/13 | 930 | 947 | 930 | 932 | 635,000 |
1994/10/12 | 936 | 939 | 926 | 926 | 76,000 |
1994/10/11 | 940 | 940 | 926 | 926 | 36,000 |
1994/10/07 | 931 | 940 | 928 | 940 | 21,000 |
1994/10/06 | 931 | 931 | 926 | 931 | 172,000 |
1994/10/05 | 934 | 934 | 921 | 931 | 112,000 |
1994/10/04 | 942 | 942 | 934 | 937 | 96,000 |
1994/10/03 | 940 | 941 | 935 | 940 | 127,000 |
1994/09/30 | 940 | 940 | 933 | 940 | 132,000 |
1994/09/29 | 926 | 932 | 926 | 927 | 280,000 |
1994/09/28 | 926 | 926 | 913 | 926 | 367,000 |
1994/09/27 | 954 | 954 | 911 | 920 | 150,000 |
1994/09/26 | 951 | 954 | 945 | 950 | 86,000 |
1994/09/22 | 961 | 961 | 950 | 951 | 396,000 |
1994/09/21 | 950 | 955 | 950 | 951 | 213,000 |
1994/09/20 | 950 | 955 | 950 | 952 | 279,000 |
1994/09/19 | 951 | 955 | 951 | 951 | 229,000 |
1994/09/16 | 952 | 959 | 952 | 952 | 171,000 |
1994/09/14 | 952 | 960 | 951 | 952 | 250,000 |
1994/09/13 | 949 | 950 | 940 | 950 | 332,000 |
1994/09/12 | 965 | 970 | 950 | 950 | 220,000 |
1994/09/09 | 949 | 979 | 949 | 970 | 646,000 |
1994/09/08 | 962 | 965 | 958 | 959 | 243,000 |
1994/09/07 | 972 | 972 | 959 | 959 | 202,000 |
1994/09/06 | 962 | 975 | 957 | 975 | 238,000 |
1994/09/05 | 940 | 965 | 939 | 962 | 906,000 |
1994/09/02 | 928 | 944 | 925 | 940 | 176,000 |
1994/09/01 | 940 | 950 | 925 | 930 | 208,000 |
1994/08/31 | 930 | 950 | 921 | 950 | 182,000 |
1994/08/30 | 939 | 944 | 933 | 940 | 268,000 |
1994/08/29 | 940 | 945 | 935 | 945 | 71,000 |
1994/08/26 | 942 | 945 | 937 | 937 | 227,000 |
1994/08/25 | 944 | 947 | 942 | 945 | 982,000 |
1994/08/24 | 930 | 938 | 925 | 932 | 472,000 |
1994/08/23 | 936 | 940 | 920 | 920 | 229,000 |
1994/08/22 | 948 | 948 | 938 | 938 | 105,000 |
1994/08/19 | 937 | 941 | 937 | 938 | 75,000 |
1994/08/18 | 949 | 950 | 941 | 943 | 223,000 |
1994/08/17 | 943 | 950 | 943 | 950 | 316,000 |
1994/08/16 | 947 | 947 | 935 | 942 | 183,000 |
1994/08/15 | 942 | 947 | 942 | 947 | 94,000 |
1994/08/12 | 950 | 950 | 942 | 948 | 168,000 |
1994/08/11 | 941 | 945 | 941 | 945 | 53,000 |
1994/08/10 | 948 | 948 | 941 | 945 | 65,000 |
1994/08/09 | 945 | 950 | 944 | 947 | 184,000 |
1994/08/08 | 950 | 950 | 940 | 940 | 175,000 |
1994/08/05 | 933 | 935 | 930 | 930 | 86,000 |
1994/08/04 | 948 | 953 | 945 | 952 | 34,000 |
1994/08/03 | 960 | 960 | 952 | 955 | 130,000 |
1994/08/02 | 959 | 959 | 950 | 950 | 525,000 |
1994/08/01 | 964 | 964 | 954 | 954 | 168,000 |
1994/07/29 | 953 | 967 | 952 | 967 | 224,000 |
1994/07/28 | 930 | 948 | 930 | 948 | 577,000 |
1994/07/27 | 925 | 938 | 918 | 930 | 380,000 |
1994/07/26 | 949 | 953 | 917 | 917 | 195,000 |
1994/07/25 | 964 | 968 | 945 | 945 | 241,000 |
1994/07/22 | 965 | 965 | 960 | 963 | 87,000 |
1994/07/21 | 973 | 976 | 960 | 975 | 465,000 |
1994/07/20 | 981 | 981 | 968 | 971 | 653,000 |
1994/07/19 | 984 | 989 | 984 | 984 | 583,000 |
1994/07/18 | 995 | 995 | 984 | 984 | 625,000 |
1994/07/15 | 995 | 1,010 | 990 | 1,000 | 615,000 |
1994/07/14 | 990 | 990 | 985 | 985 | 450,000 |
1994/07/13 | 985 | 990 | 985 | 985 | 215,000 |
1994/07/12 | 990 | 990 | 985 | 985 | 316,000 |
1994/07/11 | 988 | 990 | 985 | 986 | 304,000 |
1994/07/08 | 988 | 991 | 985 | 990 | 307,000 |
1994/07/07 | 992 | 999 | 990 | 997 | 736,000 |
1994/07/06 | 985 | 1,020 | 981 | 985 | 958,000 |
1994/07/05 | 971 | 987 | 971 | 984 | 445,000 |
1994/07/04 | 955 | 965 | 955 | 961 | 202,000 |
1994/07/01 | 965 | 966 | 955 | 958 | 247,000 |
1994/06/30 | 950 | 965 | 949 | 965 | 254,000 |
1994/06/29 | 955 | 964 | 955 | 963 | 222,000 |
1994/06/28 | 927 | 955 | 927 | 953 | 333,000 |
1994/06/27 | 925 | 932 | 920 | 925 | 330,000 |
1994/06/24 | 955 | 955 | 940 | 945 | 381,000 |
1994/06/23 | 931 | 940 | 930 | 932 | 158,000 |
1994/06/22 | 905 | 938 | 905 | 925 | 346,000 |
1994/06/21 | 921 | 939 | 915 | 925 | 129,000 |
1994/06/20 | 939 | 943 | 932 | 941 | 292,000 |
1994/06/17 | 949 | 951 | 933 | 933 | 403,000 |
1994/06/16 | 925 | 949 | 925 | 948 | 657,000 |
1994/06/15 | 929 | 929 | 920 | 925 | 234,000 |
1994/06/14 | 927 | 928 | 912 | 921 | 272,000 |
1994/06/13 | 932 | 932 | 922 | 929 | 211,000 |
1994/06/10 | 917 | 930 | 917 | 922 | 630,000 |
1994/06/09 | 931 | 933 | 922 | 927 | 339,000 |
1994/06/08 | 930 | 934 | 922 | 930 | 488,000 |
1994/06/07 | 938 | 940 | 932 | 938 | 699,000 |
1994/06/06 | 933 | 939 | 925 | 939 | 288,000 |
1994/06/03 | 934 | 934 | 925 | 930 | 531,000 |
1994/06/02 | 915 | 948 | 915 | 940 | 861,000 |
1994/06/01 | 910 | 915 | 901 | 914 | 634,000 |
1994/05/31 | 910 | 910 | 899 | 906 | 320,000 |
1994/05/30 | 901 | 904 | 898 | 900 | 287,000 |
1994/05/27 | 890 | 897 | 886 | 897 | 370,000 |
1994/05/26 | 886 | 888 | 884 | 884 | 407,000 |
1994/05/25 | 885 | 888 | 871 | 884 | 551,000 |
1994/05/24 | 876 | 880 | 871 | 878 | 345,000 |
1994/05/23 | 879 | 880 | 870 | 876 | 173,000 |
1994/05/20 | 860 | 866 | 860 | 864 | 186,000 |
1994/05/19 | 880 | 880 | 860 | 865 | 346,000 |
1994/05/18 | 868 | 880 | 868 | 880 | 580,000 |
1994/05/17 | 850 | 855 | 850 | 853 | 88,000 |
1994/05/16 | 855 | 855 | 849 | 850 | 172,000 |
1994/05/13 | 846 | 850 | 840 | 845 | 194,000 |
1994/05/12 | 850 | 850 | 841 | 850 | 128,000 |
1994/05/11 | 849 | 850 | 840 | 840 | 257,000 |
1994/05/10 | 840 | 843 | 840 | 840 | 108,000 |
1994/05/09 | 840 | 848 | 840 | 843 | 39,000 |
1994/05/06 | 854 | 854 | 850 | 850 | 50,000 |
1994/05/02 | 851 | 851 | 841 | 851 | 81,000 |
1994/04/28 | 849 | 854 | 849 | 854 | 161,000 |
1994/04/27 | 848 | 854 | 848 | 850 | 125,000 |
1994/04/26 | 840 | 840 | 837 | 840 | 117,000 |
1994/04/25 | 855 | 855 | 840 | 840 | 181,000 |
1994/04/22 | 847 | 847 | 837 | 845 | 58,000 |
1994/04/21 | 830 | 842 | 830 | 837 | 83,000 |
1994/04/20 | 845 | 845 | 837 | 837 | 183,000 |
1994/04/19 | 830 | 849 | 828 | 847 | 208,000 |
1994/04/18 | 850 | 850 | 821 | 825 | 81,000 |
1994/04/15 | 852 | 855 | 836 | 850 | 62,000 |
1994/04/14 | 837 | 858 | 835 | 858 | 137,000 |
1994/04/13 | 830 | 847 | 825 | 838 | 61,000 |
1994/04/12 | 845 | 845 | 820 | 821 | 76,000 |
1994/04/11 | 820 | 835 | 814 | 835 | 153,000 |
1994/04/08 | 812 | 819 | 808 | 810 | 210,000 |
1994/04/07 | 822 | 825 | 810 | 825 | 236,000 |
1994/04/06 | 822 | 835 | 820 | 825 | 280,000 |
1994/04/05 | 815 | 820 | 815 | 820 | 87,000 |
1994/04/04 | 817 | 818 | 815 | 815 | 82,000 |
1994/04/01 | 815 | 819 | 812 | 818 | 167,000 |
1994/03/31 | 820 | 825 | 810 | 810 | 160,000 |
1994/03/30 | 820 | 829 | 810 | 820 | 156,000 |
1994/03/29 | 830 | 830 | 820 | 820 | 164,000 |
1994/03/28 | 820 | 829 | 820 | 820 | 75,000 |
1994/03/25 | 810 | 820 | 810 | 819 | 144,000 |
1994/03/24 | 810 | 820 | 810 | 810 | 195,000 |
1994/03/23 | 844 | 844 | 820 | 820 | 176,000 |
1994/03/22 | 849 | 850 | 836 | 836 | 174,000 |
1994/03/18 | 848 | 848 | 842 | 848 | 119,000 |
1994/03/17 | 859 | 859 | 840 | 848 | 95,000 |
1994/03/16 | 862 | 862 | 855 | 859 | 248,000 |
1994/03/15 | 862 | 863 | 857 | 862 | 473,000 |
1994/03/14 | 850 | 862 | 850 | 859 | 486,000 |
1994/03/11 | 833 | 850 | 833 | 848 | 428,000 |
1994/03/10 | 834 | 835 | 831 | 833 | 379,000 |
1994/03/09 | 851 | 851 | 825 | 826 | 172,000 |
1994/03/08 | 847 | 854 | 845 | 851 | 361,000 |
1994/03/07 | 847 | 855 | 841 | 854 | 443,000 |
1994/03/04 | 819 | 830 | 811 | 830 | 356,000 |
1994/03/03 | 842 | 850 | 825 | 830 | 228,000 |
1994/03/02 | 850 | 860 | 840 | 857 | 374,000 |
1994/03/01 | 850 | 865 | 850 | 860 | 718,000 |
1994/02/28 | 824 | 850 | 824 | 842 | 715,000 |
1994/02/25 | 810 | 824 | 810 | 824 | 384,000 |
1994/02/24 | 810 | 818 | 800 | 810 | 570,000 |
1994/02/23 | 770 | 810 | 770 | 810 | 553,000 |
1994/02/22 | 757 | 778 | 757 | 770 | 403,000 |
1994/02/21 | 747 | 747 | 734 | 747 | 94,000 |
1994/02/18 | 747 | 747 | 744 | 747 | 260,000 |
1994/02/17 | 777 | 777 | 739 | 750 | 133,000 |
1994/02/16 | 760 | 780 | 760 | 770 | 118,000 |
1994/02/15 | 751 | 778 | 751 | 770 | 111,000 |
1994/02/14 | 813 | 815 | 790 | 800 | 263,000 |
1994/02/10 | 805 | 813 | 795 | 813 | 483,000 |
1994/02/09 | 815 | 820 | 790 | 814 | 965,000 |
1994/02/08 | 810 | 825 | 805 | 815 | 386,000 |
1994/02/07 | 787 | 805 | 785 | 795 | 416,000 |
1994/02/04 | 772 | 794 | 771 | 792 | 203,000 |
1994/02/03 | 791 | 795 | 770 | 771 | 239,000 |
1994/02/02 | 780 | 799 | 780 | 795 | 278,000 |
1994/02/01 | 780 | 810 | 780 | 810 | 541,000 |
1994/01/31 | 760 | 770 | 760 | 770 | 337,000 |
1994/01/28 | 719 | 721 | 715 | 719 | 174,000 |
1994/01/27 | 717 | 721 | 710 | 715 | 190,000 |
1994/01/26 | 700 | 720 | 700 | 718 | 163,000 |
1994/01/25 | 683 | 699 | 683 | 690 | 171,000 |
1994/01/24 | 672 | 673 | 672 | 673 | 83,000 |
1994/01/21 | 715 | 722 | 708 | 722 | 237,000 |
1994/01/20 | 690 | 705 | 686 | 705 | 317,000 |
1994/01/19 | 677 | 690 | 670 | 690 | 300,000 |
1994/01/18 | 683 | 687 | 676 | 676 | 213,000 |
1994/01/17 | 692 | 700 | 683 | 700 | 238,000 |
1994/01/14 | 700 | 705 | 686 | 692 | 188,000 |
1994/01/13 | 690 | 694 | 683 | 690 | 195,000 |
1994/01/12 | 696 | 696 | 681 | 690 | 210,000 |
1994/01/11 | 705 | 706 | 690 | 690 | 226,000 |
1994/01/10 | 706 | 718 | 704 | 705 | 174,000 |
1994/01/07 | 689 | 725 | 689 | 725 | 189,000 |
1994/01/06 | 685 | 700 | 680 | 689 | 144,000 |
1994/01/05 | 678 | 689 | 678 | 683 | 103,000 |
1994/01/04 | 670 | 676 | 660 | 676 | 81,000 |