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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,040 | 1,040 | 1,020 | 1,030 | 90,000 |
| 1996/12/27 | 1,040 | 1,040 | 1,040 | 1,040 | 107,000 |
| 1996/12/26 | 1,050 | 1,050 | 1,040 | 1,040 | 269,000 |
| 1996/12/25 | 1,040 | 1,060 | 1,030 | 1,060 | 256,000 |
| 1996/12/24 | 1,050 | 1,050 | 1,040 | 1,040 | 166,000 |
| 1996/12/20 | 1,050 | 1,050 | 1,030 | 1,040 | 167,000 |
| 1996/12/19 | 1,040 | 1,060 | 1,030 | 1,030 | 271,000 |
| 1996/12/18 | 1,040 | 1,050 | 1,030 | 1,040 | 175,000 |
| 1996/12/17 | 1,030 | 1,060 | 1,020 | 1,060 | 295,000 |
| 1996/12/16 | 1,040 | 1,050 | 1,020 | 1,040 | 75,000 |
| 1996/12/13 | 1,040 | 1,040 | 1,030 | 1,040 | 318,000 |
| 1996/12/12 | 1,060 | 1,060 | 1,030 | 1,040 | 213,000 |
| 1996/12/11 | 1,060 | 1,060 | 1,030 | 1,040 | 183,000 |
| 1996/12/10 | 1,070 | 1,080 | 1,060 | 1,070 | 178,000 |
| 1996/12/09 | 1,060 | 1,060 | 1,040 | 1,060 | 111,000 |
| 1996/12/06 | 1,070 | 1,070 | 1,040 | 1,060 | 317,000 |
| 1996/12/05 | 1,040 | 1,070 | 1,040 | 1,070 | 97,000 |
| 1996/12/04 | 1,030 | 1,050 | 1,030 | 1,050 | 141,000 |
| 1996/12/03 | 1,040 | 1,050 | 1,040 | 1,050 | 218,000 |
| 1996/12/02 | 1,080 | 1,080 | 1,040 | 1,040 | 208,000 |
| 1996/11/29 | 1,080 | 1,080 | 1,050 | 1,060 | 246,000 |
| 1996/11/28 | 1,080 | 1,080 | 1,070 | 1,080 | 90,000 |
| 1996/11/27 | 1,090 | 1,090 | 1,080 | 1,090 | 235,000 |
| 1996/11/26 | 1,090 | 1,090 | 1,070 | 1,090 | 292,000 |
| 1996/11/25 | 1,090 | 1,090 | 1,070 | 1,080 | 135,000 |
| 1996/11/22 | 1,080 | 1,090 | 1,080 | 1,080 | 137,000 |
| 1996/11/21 | 1,080 | 1,100 | 1,070 | 1,100 | 401,000 |
| 1996/11/20 | 1,100 | 1,100 | 1,070 | 1,070 | 574,000 |
| 1996/11/19 | 1,090 | 1,100 | 1,080 | 1,080 | 112,000 |
| 1996/11/18 | 1,090 | 1,090 | 1,080 | 1,080 | 39,000 |
| 1996/11/15 | 1,100 | 1,100 | 1,090 | 1,100 | 55,000 |
| 1996/11/14 | 1,100 | 1,110 | 1,090 | 1,100 | 86,000 |
| 1996/11/13 | 1,110 | 1,110 | 1,090 | 1,100 | 465,000 |
| 1996/11/12 | 1,110 | 1,110 | 1,090 | 1,100 | 258,000 |
| 1996/11/11 | 1,110 | 1,110 | 1,090 | 1,100 | 73,000 |
| 1996/11/08 | 1,100 | 1,110 | 1,100 | 1,100 | 120,000 |
| 1996/11/07 | 1,120 | 1,120 | 1,100 | 1,100 | 593,000 |
| 1996/11/06 | 1,100 | 1,120 | 1,100 | 1,110 | 450,000 |
| 1996/11/05 | 1,100 | 1,120 | 1,090 | 1,110 | 178,000 |
| 1996/11/01 | 1,090 | 1,100 | 1,080 | 1,100 | 85,000 |
| 1996/10/31 | 1,080 | 1,090 | 1,070 | 1,080 | 159,000 |
| 1996/10/30 | 1,090 | 1,090 | 1,080 | 1,090 | 86,000 |
| 1996/10/29 | 1,100 | 1,100 | 1,090 | 1,090 | 111,000 |
| 1996/10/28 | 1,100 | 1,120 | 1,090 | 1,090 | 173,000 |
| 1996/10/25 | 1,100 | 1,100 | 1,080 | 1,090 | 221,000 |
| 1996/10/24 | 1,100 | 1,110 | 1,100 | 1,100 | 113,000 |
| 1996/10/23 | 1,100 | 1,100 | 1,090 | 1,100 | 228,000 |
| 1996/10/22 | 1,110 | 1,120 | 1,100 | 1,100 | 417,000 |
| 1996/10/21 | 1,100 | 1,120 | 1,100 | 1,100 | 304,000 |
| 1996/10/18 | 1,090 | 1,110 | 1,080 | 1,100 | 363,000 |
| 1996/10/17 | 1,090 | 1,100 | 1,080 | 1,080 | 237,000 |
| 1996/10/16 | 1,100 | 1,100 | 1,090 | 1,100 | 324,000 |
| 1996/10/15 | 1,070 | 1,120 | 1,070 | 1,120 | 572,000 |
| 1996/10/14 | 1,070 | 1,070 | 1,060 | 1,070 | 582,000 |
| 1996/10/11 | 1,070 | 1,070 | 1,060 | 1,060 | 1,173,000 |
| 1996/10/09 | 1,050 | 1,070 | 1,050 | 1,050 | 188,000 |
| 1996/10/08 | 1,060 | 1,070 | 1,060 | 1,070 | 390,000 |
| 1996/10/07 | 1,070 | 1,080 | 1,060 | 1,070 | 730,000 |
| 1996/10/04 | 1,060 | 1,070 | 1,050 | 1,070 | 250,000 |
| 1996/10/03 | 1,080 | 1,080 | 1,050 | 1,050 | 858,000 |
| 1996/10/02 | 1,070 | 1,070 | 1,060 | 1,070 | 298,000 |
| 1996/10/01 | 1,080 | 1,080 | 1,070 | 1,070 | 151,000 |
| 1996/09/30 | 1,090 | 1,090 | 1,090 | 1,090 | 171,000 |
| 1996/09/27 | 1,080 | 1,090 | 1,080 | 1,090 | 341,000 |
| 1996/09/26 | 1,090 | 1,100 | 1,080 | 1,090 | 402,000 |
| 1996/09/25 | 1,080 | 1,090 | 1,080 | 1,090 | 25,000 |
| 1996/09/24 | 1,080 | 1,100 | 1,080 | 1,100 | 44,000 |
| 1996/09/20 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1996/09/19 | 1,090 | 1,110 | 1,080 | 1,110 | 141,000 |
| 1996/09/18 | 1,120 | 1,120 | 1,090 | 1,100 | 466,000 |
| 1996/09/17 | 1,120 | 1,130 | 1,110 | 1,110 | 311,000 |
| 1996/09/13 | 1,080 | 1,100 | 1,080 | 1,100 | 206,000 |
| 1996/09/12 | 1,100 | 1,100 | 1,090 | 1,100 | 498,000 |
| 1996/09/11 | 1,080 | 1,100 | 1,070 | 1,100 | 227,000 |
| 1996/09/10 | 1,060 | 1,070 | 1,060 | 1,070 | 107,000 |
| 1996/09/09 | 1,060 | 1,060 | 1,040 | 1,050 | 193,000 |
| 1996/09/06 | 1,080 | 1,090 | 1,040 | 1,060 | 753,000 |
| 1996/09/05 | 1,070 | 1,100 | 1,070 | 1,100 | 242,000 |
| 1996/09/04 | 1,080 | 1,090 | 1,070 | 1,070 | 317,000 |
| 1996/09/03 | 1,070 | 1,080 | 1,060 | 1,070 | 207,000 |
| 1996/09/02 | 1,030 | 1,050 | 1,030 | 1,050 | 124,000 |
| 1996/08/30 | 1,070 | 1,080 | 1,040 | 1,070 | 123,000 |
| 1996/08/29 | 1,100 | 1,100 | 1,070 | 1,090 | 58,000 |
| 1996/08/28 | 1,110 | 1,110 | 1,100 | 1,100 | 599,000 |
| 1996/08/27 | 1,120 | 1,120 | 1,110 | 1,120 | 277,000 |
| 1996/08/26 | 1,120 | 1,120 | 1,110 | 1,110 | 196,000 |
| 1996/08/23 | 1,110 | 1,120 | 1,100 | 1,120 | 278,000 |
| 1996/08/22 | 1,120 | 1,120 | 1,110 | 1,110 | 144,000 |
| 1996/08/21 | 1,110 | 1,110 | 1,100 | 1,110 | 212,000 |
| 1996/08/20 | 1,110 | 1,110 | 1,100 | 1,100 | 50,000 |
| 1996/08/19 | 1,100 | 1,110 | 1,100 | 1,110 | 138,000 |
| 1996/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | 98,000 |
| 1996/08/15 | 1,120 | 1,120 | 1,100 | 1,110 | 490,000 |
| 1996/08/14 | 1,100 | 1,110 | 1,100 | 1,110 | 215,000 |
| 1996/08/13 | 1,100 | 1,110 | 1,100 | 1,110 | 174,000 |
| 1996/08/12 | 1,100 | 1,110 | 1,090 | 1,110 | 238,000 |
| 1996/08/09 | 1,110 | 1,110 | 1,100 | 1,110 | 162,000 |
| 1996/08/08 | 1,110 | 1,110 | 1,100 | 1,110 | 509,000 |
| 1996/08/07 | 1,110 | 1,110 | 1,090 | 1,090 | 909,000 |
| 1996/08/06 | 1,120 | 1,120 | 1,110 | 1,120 | 175,000 |
| 1996/08/05 | 1,110 | 1,120 | 1,110 | 1,110 | 226,000 |
| 1996/08/02 | 1,120 | 1,120 | 1,110 | 1,120 | 287,000 |
| 1996/08/01 | 1,130 | 1,140 | 1,120 | 1,120 | 328,000 |
| 1996/07/31 | 1,140 | 1,140 | 1,100 | 1,130 | 967,000 |
| 1996/07/30 | 1,140 | 1,150 | 1,130 | 1,130 | 143,000 |
| 1996/07/29 | 1,160 | 1,170 | 1,140 | 1,140 | 215,000 |
| 1996/07/26 | 1,150 | 1,170 | 1,150 | 1,160 | 167,000 |
| 1996/07/25 | 1,140 | 1,150 | 1,120 | 1,140 | 190,000 |
| 1996/07/24 | 1,130 | 1,130 | 1,110 | 1,120 | 139,000 |
| 1996/07/23 | 1,130 | 1,150 | 1,120 | 1,130 | 189,000 |
| 1996/07/22 | 1,170 | 1,170 | 1,150 | 1,150 | 331,000 |
| 1996/07/19 | 1,180 | 1,180 | 1,170 | 1,180 | 535,000 |
| 1996/07/18 | 1,180 | 1,180 | 1,170 | 1,180 | 153,000 |
| 1996/07/17 | 1,190 | 1,190 | 1,180 | 1,180 | 499,000 |
| 1996/07/16 | 1,180 | 1,190 | 1,170 | 1,190 | 247,000 |
| 1996/07/15 | 1,180 | 1,190 | 1,180 | 1,190 | 246,000 |
| 1996/07/12 | 1,190 | 1,200 | 1,180 | 1,180 | 404,000 |
| 1996/07/11 | 1,190 | 1,200 | 1,180 | 1,200 | 420,000 |
| 1996/07/10 | 1,200 | 1,200 | 1,180 | 1,180 | 266,000 |
| 1996/07/09 | 1,170 | 1,210 | 1,170 | 1,210 | 343,000 |
| 1996/07/08 | 1,170 | 1,180 | 1,160 | 1,180 | 104,000 |
| 1996/07/05 | 1,180 | 1,190 | 1,170 | 1,180 | 201,000 |
| 1996/07/04 | 1,210 | 1,210 | 1,180 | 1,180 | 202,000 |
| 1996/07/03 | 1,200 | 1,210 | 1,200 | 1,200 | 294,000 |
| 1996/07/02 | 1,210 | 1,210 | 1,190 | 1,210 | 535,000 |
| 1996/07/01 | 1,200 | 1,200 | 1,180 | 1,200 | 147,000 |
| 1996/06/28 | 1,210 | 1,220 | 1,180 | 1,200 | 299,000 |
| 1996/06/27 | 1,200 | 1,210 | 1,190 | 1,210 | 196,000 |
| 1996/06/26 | 1,200 | 1,220 | 1,200 | 1,200 | 161,000 |
| 1996/06/25 | 1,210 | 1,240 | 1,200 | 1,200 | 674,000 |
| 1996/06/24 | 1,190 | 1,220 | 1,180 | 1,190 | 737,000 |
| 1996/06/21 | 1,190 | 1,200 | 1,180 | 1,190 | 372,000 |
| 1996/06/20 | 1,180 | 1,180 | 1,160 | 1,170 | 113,000 |
| 1996/06/19 | 1,190 | 1,190 | 1,180 | 1,180 | 336,000 |
| 1996/06/18 | 1,190 | 1,200 | 1,180 | 1,190 | 185,000 |
| 1996/06/17 | 1,190 | 1,210 | 1,180 | 1,190 | 711,000 |
| 1996/06/14 | 1,190 | 1,200 | 1,180 | 1,180 | 636,000 |
| 1996/06/13 | 1,180 | 1,200 | 1,170 | 1,180 | 544,000 |
| 1996/06/12 | 1,170 | 1,210 | 1,170 | 1,200 | 541,000 |
| 1996/06/11 | 1,140 | 1,160 | 1,140 | 1,160 | 184,000 |
| 1996/06/10 | 1,140 | 1,160 | 1,130 | 1,160 | 233,000 |
| 1996/06/07 | 1,140 | 1,140 | 1,130 | 1,130 | 128,000 |
| 1996/06/06 | 1,160 | 1,170 | 1,140 | 1,140 | 141,000 |
| 1996/06/05 | 1,160 | 1,160 | 1,150 | 1,160 | 196,000 |
| 1996/06/04 | 1,160 | 1,160 | 1,140 | 1,160 | 85,000 |
| 1996/06/03 | 1,160 | 1,160 | 1,150 | 1,160 | 269,000 |
| 1996/05/31 | 1,150 | 1,170 | 1,140 | 1,170 | 269,000 |
| 1996/05/30 | 1,180 | 1,180 | 1,150 | 1,150 | 371,000 |
| 1996/05/29 | 1,170 | 1,190 | 1,170 | 1,180 | 584,000 |
| 1996/05/28 | 1,180 | 1,190 | 1,180 | 1,180 | 177,000 |
| 1996/05/27 | 1,160 | 1,180 | 1,150 | 1,180 | 317,000 |
| 1996/05/24 | 1,130 | 1,150 | 1,120 | 1,150 | 258,000 |
| 1996/05/23 | 1,150 | 1,160 | 1,120 | 1,140 | 119,000 |
| 1996/05/22 | 1,170 | 1,180 | 1,160 | 1,180 | 321,000 |
| 1996/05/21 | 1,150 | 1,170 | 1,150 | 1,170 | 265,000 |
| 1996/05/20 | 1,170 | 1,180 | 1,150 | 1,170 | 184,000 |
| 1996/05/17 | 1,180 | 1,190 | 1,170 | 1,190 | 359,000 |
| 1996/05/16 | 1,170 | 1,180 | 1,160 | 1,170 | 245,000 |
| 1996/05/15 | 1,170 | 1,190 | 1,160 | 1,180 | 218,000 |
| 1996/05/14 | 1,100 | 1,120 | 1,100 | 1,110 | 158,000 |
| 1996/05/13 | 1,110 | 1,120 | 1,090 | 1,090 | 389,000 |
| 1996/05/10 | 1,110 | 1,120 | 1,100 | 1,100 | 335,000 |
| 1996/05/09 | 1,140 | 1,150 | 1,120 | 1,120 | 145,000 |
| 1996/05/08 | 1,130 | 1,150 | 1,130 | 1,140 | 394,000 |
| 1996/05/07 | 1,150 | 1,160 | 1,140 | 1,140 | 331,000 |
| 1996/05/02 | 1,150 | 1,170 | 1,140 | 1,160 | 624,000 |
| 1996/05/01 | 1,160 | 1,160 | 1,140 | 1,140 | 221,000 |
| 1996/04/30 | 1,180 | 1,180 | 1,130 | 1,160 | 163,000 |
| 1996/04/26 | 1,190 | 1,190 | 1,180 | 1,190 | 271,000 |
| 1996/04/25 | 1,190 | 1,210 | 1,190 | 1,210 | 472,000 |
| 1996/04/24 | 1,170 | 1,180 | 1,160 | 1,180 | 159,000 |
| 1996/04/23 | 1,170 | 1,180 | 1,170 | 1,180 | 193,000 |
| 1996/04/22 | 1,160 | 1,170 | 1,160 | 1,160 | 288,000 |
| 1996/04/19 | 1,150 | 1,160 | 1,140 | 1,160 | 266,000 |
| 1996/04/18 | 1,150 | 1,150 | 1,130 | 1,150 | 157,000 |
| 1996/04/17 | 1,130 | 1,140 | 1,120 | 1,140 | 436,000 |
| 1996/04/16 | 1,140 | 1,160 | 1,110 | 1,110 | 634,000 |
| 1996/04/15 | 1,130 | 1,130 | 1,100 | 1,120 | 373,000 |
| 1996/04/12 | 1,150 | 1,150 | 1,130 | 1,130 | 767,000 |
| 1996/04/11 | 1,150 | 1,160 | 1,130 | 1,150 | 505,000 |
| 1996/04/10 | 1,170 | 1,170 | 1,140 | 1,150 | 349,000 |
| 1996/04/09 | 1,130 | 1,180 | 1,130 | 1,180 | 597,000 |
| 1996/04/08 | 1,110 | 1,110 | 1,100 | 1,110 | 169,000 |
| 1996/04/05 | 1,100 | 1,120 | 1,100 | 1,110 | 264,000 |
| 1996/04/04 | 1,120 | 1,120 | 1,100 | 1,100 | 249,000 |
| 1996/04/03 | 1,130 | 1,130 | 1,100 | 1,120 | 318,000 |
| 1996/04/02 | 1,140 | 1,140 | 1,100 | 1,130 | 335,000 |
| 1996/04/01 | 1,140 | 1,160 | 1,090 | 1,100 | 467,000 |
| 1996/03/29 | 1,120 | 1,120 | 1,090 | 1,100 | 509,000 |
| 1996/03/28 | 1,150 | 1,150 | 1,100 | 1,120 | 935,000 |
| 1996/03/27 | 1,120 | 1,160 | 1,100 | 1,150 | 717,000 |
| 1996/03/26 | 1,080 | 1,120 | 1,080 | 1,100 | 241,000 |
| 1996/03/25 | 1,100 | 1,100 | 1,080 | 1,100 | 287,000 |
| 1996/03/22 | 1,050 | 1,070 | 1,050 | 1,070 | 530,000 |
| 1996/03/21 | 1,000 | 1,050 | 1,000 | 1,050 | 431,000 |
| 1996/03/19 | 1,010 | 1,010 | 1,000 | 1,010 | 300,000 |
| 1996/03/18 | 1,010 | 1,010 | 1,000 | 1,010 | 260,000 |
| 1996/03/15 | 1,010 | 1,020 | 1,000 | 1,010 | 379,000 |
| 1996/03/14 | 1,020 | 1,020 | 996 | 1,010 | 152,000 |
| 1996/03/13 | 1,040 | 1,040 | 1,010 | 1,020 | 301,000 |
| 1996/03/12 | 1,040 | 1,040 | 1,020 | 1,040 | 388,000 |
| 1996/03/11 | 1,040 | 1,050 | 1,040 | 1,050 | 160,000 |
| 1996/03/08 | 1,030 | 1,080 | 1,030 | 1,060 | 846,000 |
| 1996/03/07 | 1,030 | 1,040 | 1,030 | 1,030 | 122,000 |
| 1996/03/06 | 1,030 | 1,040 | 1,020 | 1,040 | 332,000 |
| 1996/03/05 | 1,040 | 1,050 | 1,030 | 1,030 | 311,000 |
| 1996/03/04 | 1,060 | 1,060 | 1,040 | 1,040 | 380,000 |
| 1996/03/01 | 1,080 | 1,080 | 1,060 | 1,070 | 377,000 |
| 1996/02/29 | 1,050 | 1,090 | 1,050 | 1,090 | 469,000 |
| 1996/02/28 | 1,060 | 1,060 | 1,050 | 1,050 | 352,000 |
| 1996/02/27 | 1,080 | 1,090 | 1,060 | 1,070 | 594,000 |
| 1996/02/26 | 1,050 | 1,070 | 1,050 | 1,060 | 416,000 |
| 1996/02/23 | 1,080 | 1,100 | 1,060 | 1,060 | 491,000 |
| 1996/02/22 | 1,050 | 1,070 | 1,040 | 1,060 | 180,000 |
| 1996/02/21 | 1,050 | 1,060 | 1,030 | 1,040 | 732,000 |
| 1996/02/20 | 1,040 | 1,060 | 1,040 | 1,060 | 116,000 |
| 1996/02/19 | 1,060 | 1,070 | 1,040 | 1,050 | 913,000 |
| 1996/02/16 | 1,070 | 1,080 | 1,060 | 1,070 | 417,000 |
| 1996/02/15 | 1,100 | 1,100 | 1,080 | 1,090 | 651,000 |
| 1996/02/14 | 1,100 | 1,110 | 1,090 | 1,100 | 594,000 |
| 1996/02/13 | 1,120 | 1,120 | 1,100 | 1,110 | 756,000 |
| 1996/02/09 | 1,100 | 1,110 | 1,100 | 1,110 | 468,000 |
| 1996/02/08 | 1,110 | 1,130 | 1,100 | 1,100 | 663,000 |
| 1996/02/07 | 1,090 | 1,130 | 1,080 | 1,130 | 1,399,000 |
| 1996/02/06 | 1,080 | 1,110 | 1,070 | 1,090 | 797,000 |
| 1996/02/05 | 1,080 | 1,090 | 1,070 | 1,080 | 562,000 |
| 1996/02/02 | 1,080 | 1,100 | 1,080 | 1,080 | 332,000 |
| 1996/02/01 | 1,060 | 1,090 | 1,060 | 1,090 | 358,000 |
| 1996/01/31 | 1,040 | 1,050 | 1,030 | 1,040 | 183,000 |
| 1996/01/30 | 1,030 | 1,040 | 1,030 | 1,040 | 295,000 |
| 1996/01/29 | 1,040 | 1,040 | 1,030 | 1,030 | 90,000 |
| 1996/01/26 | 1,020 | 1,060 | 1,010 | 1,060 | 295,000 |
| 1996/01/25 | 1,000 | 1,010 | 1,000 | 1,000 | 655,000 |
| 1996/01/24 | 1,000 | 1,010 | 999 | 999 | 213,000 |
| 1996/01/23 | 1,010 | 1,020 | 1,000 | 1,000 | 317,000 |
| 1996/01/22 | 1,010 | 1,020 | 1,010 | 1,010 | 340,000 |
| 1996/01/19 | 1,010 | 1,030 | 1,010 | 1,030 | 198,000 |
| 1996/01/18 | 1,020 | 1,020 | 1,010 | 1,010 | 337,000 |
| 1996/01/17 | 1,030 | 1,030 | 1,020 | 1,030 | 242,000 |
| 1996/01/16 | 1,010 | 1,030 | 1,010 | 1,030 | 353,000 |
| 1996/01/12 | 1,000 | 1,020 | 1,000 | 1,010 | 466,000 |
| 1996/01/11 | 1,010 | 1,010 | 1,000 | 1,000 | 166,000 |
| 1996/01/10 | 1,020 | 1,040 | 1,010 | 1,020 | 428,000 |
| 1996/01/09 | 1,040 | 1,050 | 1,030 | 1,030 | 625,000 |
| 1996/01/08 | 1,040 | 1,060 | 1,040 | 1,050 | 899,000 |
| 1996/01/05 | 1,030 | 1,030 | 1,020 | 1,030 | 356,000 |
| 1996/01/04 | 1,030 | 1,040 | 1,020 | 1,040 | 366,000 |