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 |
|---|---|---|---|---|---|
| 1983/12/28 | 395 | 395 | 385 | 393 | 831,000 |
| 1983/12/27 | 388 | 399 | 387 | 392 | 2,666,000 |
| 1983/12/26 | 388 | 389 | 379 | 387 | 885,000 |
| 1983/12/24 | 380 | 380 | 371 | 374 | 272,000 |
| 1983/12/23 | 387 | 389 | 379 | 379 | 447,000 |
| 1983/12/22 | 383 | 387 | 375 | 387 | 920,000 |
| 1983/12/21 | 379 | 392 | 376 | 383 | 2,772,000 |
| 1983/12/20 | 361 | 378 | 361 | 374 | 560,000 |
| 1983/12/19 | 358 | 369 | 355 | 366 | 478,000 |
| 1983/12/17 | 370 | 370 | 360 | 368 | 491,000 |
| 1983/12/16 | 354 | 367 | 352 | 367 | 901,000 |
| 1983/12/15 | 355 | 357 | 351 | 351 | 410,000 |
| 1983/12/14 | 349 | 352 | 345 | 350 | 556,000 |
| 1983/12/13 | 361 | 365 | 347 | 349 | 670,000 |
| 1983/12/12 | 374 | 374 | 363 | 365 | 322,000 |
| 1983/12/09 | 372 | 375 | 370 | 370 | 617,000 |
| 1983/12/08 | 371 | 387 | 371 | 377 | 3,659,000 |
| 1983/12/07 | 375 | 376 | 370 | 371 | 1,020,000 |
| 1983/12/06 | 380 | 381 | 369 | 375 | 1,561,000 |
| 1983/12/05 | 377 | 384 | 377 | 380 | 4,203,000 |
| 1983/12/03 | 377 | 379 | 375 | 378 | 2,165,000 |
| 1983/12/02 | 371 | 381 | 367 | 376 | 6,897,000 |
| 1983/12/01 | 335 | 353 | 335 | 353 | 539,000 |
| 1983/11/30 | 336 | 340 | 336 | 340 | 305,000 |
| 1983/11/29 | 343 | 343 | 336 | 336 | 129,000 |
| 1983/11/28 | 337 | 340 | 335 | 339 | 123,000 |
| 1983/11/26 | 343 | 343 | 331 | 333 | 138,000 |
| 1983/11/25 | 340 | 340 | 337 | 340 | 248,000 |
| 1983/11/24 | 343 | 344 | 340 | 341 | 150,000 |
| 1983/11/22 | 344 | 344 | 340 | 340 | 176,000 |
| 1983/11/21 | 341 | 341 | 336 | 340 | 102,000 |
| 1983/11/19 | 335 | 340 | 331 | 336 | 117,000 |
| 1983/11/18 | 341 | 344 | 335 | 340 | 272,000 |
| 1983/11/17 | 331 | 345 | 331 | 344 | 588,000 |
| 1983/11/16 | 332 | 332 | 328 | 330 | 183,000 |
| 1983/11/15 | 331 | 333 | 327 | 327 | 583,000 |
| 1983/11/14 | 328 | 333 | 327 | 330 | 668,000 |
| 1983/11/11 | 328 | 329 | 326 | 327 | 280,000 |
| 1983/11/10 | 330 | 330 | 326 | 327 | 242,000 |
| 1983/11/09 | 335 | 335 | 328 | 328 | 142,000 |
| 1983/11/08 | 334 | 336 | 334 | 335 | 133,000 |
| 1983/11/07 | 335 | 340 | 334 | 338 | 83,000 |
| 1983/11/05 | 333 | 335 | 333 | 334 | 80,000 |
| 1983/11/04 | 336 | 336 | 333 | 333 | 110,000 |
| 1983/11/02 | 335 | 336 | 332 | 336 | 202,000 |
| 1983/11/01 | 337 | 340 | 335 | 335 | 118,000 |
| 1983/10/31 | 339 | 339 | 335 | 335 | 117,000 |
| 1983/10/29 | 336 | 336 | 334 | 334 | 102,000 |
| 1983/10/28 | 333 | 336 | 333 | 336 | 158,000 |
| 1983/10/27 | 332 | 339 | 331 | 332 | 189,000 |
| 1983/10/26 | 329 | 333 | 327 | 327 | 215,000 |
| 1983/10/25 | 326 | 332 | 326 | 326 | 150,000 |
| 1983/10/24 | 334 | 334 | 325 | 325 | 156,000 |
| 1983/10/22 | 334 | 336 | 333 | 333 | 167,000 |
| 1983/10/21 | 335 | 336 | 335 | 335 | 124,000 |
| 1983/10/20 | 333 | 338 | 333 | 334 | 261,000 |
| 1983/10/19 | 335 | 335 | 331 | 333 | 139,000 |
| 1983/10/18 | 341 | 343 | 336 | 336 | 256,000 |
| 1983/10/17 | 337 | 340 | 335 | 340 | 104,000 |
| 1983/10/15 | 336 | 338 | 336 | 337 | 203,000 |
| 1983/10/14 | 336 | 340 | 336 | 336 | 331,000 |
| 1983/10/13 | 348 | 349 | 336 | 336 | 761,000 |
| 1983/10/12 | 342 | 349 | 342 | 349 | 314,000 |
| 1983/10/11 | 346 | 346 | 342 | 342 | 565,000 |
| 1983/10/07 | 344 | 347 | 344 | 345 | 678,000 |
| 1983/10/06 | 343 | 345 | 342 | 342 | 477,000 |
| 1983/10/05 | 340 | 343 | 339 | 341 | 495,000 |
| 1983/10/04 | 343 | 345 | 340 | 340 | 266,000 |
| 1983/10/03 | 345 | 348 | 341 | 342 | 216,000 |
| 1983/10/01 | 341 | 348 | 341 | 347 | 463,000 |
| 1983/09/30 | 340 | 346 | 340 | 346 | 633,000 |
| 1983/09/29 | 338 | 340 | 335 | 338 | 250,000 |
| 1983/09/28 | 340 | 342 | 336 | 338 | 659,000 |
| 1983/09/27 | 341 | 341 | 335 | 340 | 423,000 |
| 1983/09/26 | 349 | 352 | 340 | 340 | 577,000 |
| 1983/09/24 | 348 | 350 | 345 | 348 | 580,000 |
| 1983/09/22 | 333 | 345 | 333 | 343 | 731,000 |
| 1983/09/21 | 334 | 334 | 327 | 333 | 411,000 |
| 1983/09/20 | 319 | 325 | 316 | 325 | 321,000 |
| 1983/09/19 | 323 | 323 | 314 | 314 | 280,000 |
| 1983/09/17 | 322 | 323 | 321 | 322 | 158,000 |
| 1983/09/16 | 321 | 329 | 321 | 323 | 183,000 |
| 1983/09/14 | 333 | 333 | 325 | 325 | 446,000 |
| 1983/09/13 | 337 | 338 | 331 | 331 | 561,000 |
| 1983/09/12 | 340 | 341 | 337 | 337 | 526,000 |
| 1983/09/09 | 340 | 340 | 337 | 338 | 498,000 |
| 1983/09/08 | 344 | 344 | 338 | 341 | 881,000 |
| 1983/09/07 | 354 | 354 | 337 | 338 | 638,000 |
| 1983/09/06 | 355 | 357 | 350 | 350 | 1,258,000 |
| 1983/09/05 | 353 | 357 | 350 | 352 | 1,076,000 |
| 1983/09/03 | 350 | 352 | 347 | 348 | 434,000 |
| 1983/09/02 | 357 | 357 | 345 | 348 | 2,187,000 |
| 1983/09/01 | 350 | 363 | 348 | 353 | 8,542,000 |
| 1983/08/31 | 338 | 349 | 336 | 348 | 3,774,000 |
| 1983/08/30 | 338 | 340 | 335 | 338 | 696,000 |
| 1983/08/29 | 342 | 342 | 334 | 334 | 1,092,000 |
| 1983/08/27 | 333 | 340 | 333 | 340 | 638,000 |
| 1983/08/26 | 345 | 347 | 337 | 337 | 2,891,000 |
| 1983/08/25 | 339 | 343 | 336 | 342 | 3,858,000 |
| 1983/08/24 | 335 | 340 | 330 | 336 | 5,417,000 |
| 1983/08/23 | 323 | 333 | 322 | 329 | 4,365,000 |
| 1983/08/22 | 315 | 322 | 312 | 320 | 1,424,000 |
| 1983/08/20 | 315 | 315 | 312 | 314 | 385,000 |
| 1983/08/19 | 318 | 324 | 311 | 311 | 2,276,000 |
| 1983/08/18 | 311 | 319 | 311 | 318 | 841,000 |
| 1983/08/17 | 308 | 310 | 307 | 309 | 301,000 |
| 1983/08/16 | 319 | 319 | 305 | 305 | 714,000 |
| 1983/08/15 | 315 | 320 | 311 | 320 | 1,498,000 |
| 1983/08/12 | 300 | 310 | 298 | 310 | 829,000 |
| 1983/08/11 | 295 | 300 | 292 | 292 | 342,000 |
| 1983/08/10 | 297 | 299 | 295 | 295 | 200,000 |
| 1983/08/09 | 299 | 300 | 295 | 298 | 273,000 |
| 1983/08/08 | 300 | 300 | 296 | 299 | 98,000 |
| 1983/08/06 | 300 | 300 | 295 | 295 | 112,000 |
| 1983/08/05 | 299 | 300 | 294 | 295 | 222,000 |
| 1983/08/04 | 295 | 297 | 294 | 295 | 168,000 |
| 1983/08/03 | 295 | 299 | 294 | 294 | 178,000 |
| 1983/08/02 | 297 | 300 | 293 | 294 | 186,000 |
| 1983/08/01 | 300 | 300 | 297 | 297 | 101,000 |
| 1983/07/30 | 302 | 302 | 296 | 296 | 277,000 |
| 1983/07/29 | 314 | 316 | 305 | 305 | 783,000 |
| 1983/07/28 | 306 | 317 | 305 | 313 | 1,222,000 |
| 1983/07/27 | 298 | 302 | 297 | 302 | 780,000 |
| 1983/07/26 | 297 | 300 | 297 | 297 | 146,000 |
| 1983/07/25 | 301 | 301 | 296 | 296 | 284,000 |
| 1983/07/23 | 300 | 301 | 295 | 295 | 173,000 |
| 1983/07/22 | 300 | 304 | 295 | 295 | 468,000 |
| 1983/07/21 | 280 | 290 | 280 | 284 | 265,000 |
| 1983/07/20 | 280 | 281 | 278 | 278 | 527,000 |
| 1983/07/19 | 281 | 283 | 280 | 281 | 394,000 |
| 1983/07/18 | 284 | 284 | 281 | 283 | 136,000 |
| 1983/07/15 | 280 | 285 | 280 | 283 | 440,000 |
| 1983/07/14 | 284 | 284 | 278 | 280 | 1,313,000 |
| 1983/07/13 | 296 | 296 | 287 | 287 | 452,000 |
| 1983/07/12 | 295 | 300 | 295 | 297 | 117,000 |
| 1983/07/11 | 300 | 302 | 296 | 300 | 187,000 |
| 1983/07/09 | 301 | 305 | 300 | 300 | 285,000 |
| 1983/07/08 | 306 | 306 | 299 | 299 | 294,000 |
| 1983/07/07 | 310 | 313 | 306 | 308 | 454,000 |
| 1983/07/06 | 309 | 313 | 306 | 309 | 875,000 |
| 1983/07/05 | 307 | 310 | 305 | 308 | 319,000 |
| 1983/07/04 | 305 | 310 | 301 | 306 | 192,000 |
| 1983/07/02 | 299 | 304 | 298 | 300 | 127,000 |
| 1983/07/01 | 293 | 299 | 291 | 298 | 382,000 |
| 1983/06/30 | 300 | 300 | 294 | 295 | 228,000 |
| 1983/06/29 | 300 | 303 | 291 | 297 | 329,000 |
| 1983/06/28 | 302 | 306 | 299 | 300 | 451,000 |
| 1983/06/27 | 313 | 313 | 307 | 307 | 177,000 |
| 1983/06/25 | 305 | 311 | 304 | 311 | 261,000 |
| 1983/06/24 | 304 | 305 | 300 | 304 | 530,000 |
| 1983/06/23 | 304 | 307 | 300 | 303 | 760,000 |
| 1983/06/22 | 300 | 307 | 300 | 304 | 553,000 |
| 1983/06/21 | 307 | 310 | 300 | 300 | 835,000 |
| 1983/06/20 | 310 | 312 | 307 | 307 | 383,000 |
| 1983/06/17 | 307 | 315 | 306 | 313 | 1,565,000 |
| 1983/06/16 | 308 | 310 | 305 | 306 | 1,521,000 |
| 1983/06/15 | 307 | 310 | 303 | 310 | 383,000 |
| 1983/06/14 | 306 | 309 | 303 | 303 | 441,000 |
| 1983/06/13 | 306 | 310 | 306 | 309 | 217,000 |
| 1983/06/11 | 306 | 310 | 306 | 306 | 238,000 |
| 1983/06/10 | 306 | 308 | 305 | 306 | 325,000 |
| 1983/06/09 | 305 | 307 | 305 | 305 | 387,000 |
| 1983/06/08 | 310 | 310 | 305 | 307 | 360,000 |
| 1983/06/07 | 320 | 323 | 313 | 313 | 484,000 |
| 1983/06/06 | 320 | 320 | 317 | 319 | 452,000 |
| 1983/06/04 | 316 | 323 | 315 | 318 | 594,000 |
| 1983/06/03 | 323 | 325 | 318 | 320 | 464,000 |
| 1983/06/02 | 325 | 328 | 318 | 318 | 664,000 |
| 1983/06/01 | 325 | 331 | 324 | 326 | 1,715,000 |
| 1983/05/31 | 326 | 326 | 321 | 325 | 699,000 |
| 1983/05/30 | 328 | 330 | 320 | 321 | 668,000 |
| 1983/05/28 | 334 | 335 | 317 | 326 | 3,038,000 |
| 1983/05/27 | 326 | 332 | 326 | 332 | 2,928,000 |
| 1983/05/26 | 320 | 324 | 315 | 324 | 802,000 |
| 1983/05/25 | 320 | 323 | 316 | 316 | 635,000 |
| 1983/05/24 | 321 | 322 | 317 | 317 | 438,000 |
| 1983/05/23 | 324 | 325 | 316 | 316 | 858,000 |
| 1983/05/20 | 320 | 322 | 315 | 319 | 831,000 |
| 1983/05/19 | 326 | 328 | 323 | 323 | 1,500,000 |
| 1983/05/18 | 330 | 334 | 321 | 321 | 7,327,000 |
| 1983/05/17 | 318 | 331 | 316 | 326 | 4,186,000 |
| 1983/05/16 | 319 | 320 | 313 | 316 | 722,000 |
| 1983/05/14 | 320 | 324 | 317 | 320 | 934,000 |
| 1983/05/13 | 331 | 331 | 321 | 324 | 3,283,000 |
| 1983/05/12 | 312 | 333 | 312 | 332 | 8,926,000 |
| 1983/05/11 | 319 | 321 | 311 | 311 | 1,888,000 |
| 1983/05/10 | 315 | 323 | 311 | 317 | 4,420,000 |
| 1983/05/09 | 316 | 320 | 315 | 315 | 2,345,000 |
| 1983/05/07 | 310 | 315 | 308 | 313 | 1,995,000 |
| 1983/05/06 | 314 | 317 | 306 | 306 | 2,321,000 |
| 1983/05/04 | 306 | 318 | 305 | 313 | 6,280,000 |
| 1983/05/02 | 300 | 310 | 300 | 307 | 4,747,000 |
| 1983/04/30 | 297 | 299 | 295 | 298 | 966,000 |
| 1983/04/28 | 300 | 300 | 290 | 290 | 1,897,000 |
| 1983/04/27 | 298 | 304 | 295 | 300 | 4,888,000 |
| 1983/04/26 | 293 | 293 | 288 | 289 | 780,000 |
| 1983/04/25 | 294 | 294 | 289 | 292 | 1,319,000 |
| 1983/04/23 | 282 | 295 | 282 | 294 | 2,429,000 |
| 1983/04/22 | 278 | 282 | 276 | 282 | 910,000 |
| 1983/04/21 | 283 | 284 | 280 | 280 | 430,000 |
| 1983/04/20 | 280 | 284 | 280 | 283 | 246,000 |
| 1983/04/19 | 283 | 284 | 279 | 279 | 264,000 |
| 1983/04/18 | 278 | 278 | 275 | 278 | 148,000 |
| 1983/04/15 | 279 | 279 | 278 | 278 | 213,000 |
| 1983/04/14 | 280 | 280 | 276 | 279 | 205,000 |
| 1983/04/13 | 278 | 279 | 277 | 279 | 150,000 |
| 1983/04/12 | 276 | 278 | 276 | 278 | 117,000 |
| 1983/04/11 | 278 | 279 | 275 | 275 | 263,000 |
| 1983/04/09 | 280 | 280 | 278 | 278 | 165,000 |
| 1983/04/08 | 285 | 285 | 279 | 279 | 304,000 |
| 1983/04/07 | 286 | 286 | 278 | 281 | 338,000 |
| 1983/04/06 | 289 | 289 | 285 | 286 | 430,000 |
| 1983/04/05 | 292 | 294 | 286 | 286 | 1,435,000 |
| 1983/04/04 | 288 | 288 | 281 | 287 | 554,000 |
| 1983/04/02 | 290 | 290 | 286 | 286 | 1,743,000 |
| 1983/04/01 | 281 | 286 | 279 | 285 | 2,050,000 |
| 1983/03/31 | 278 | 279 | 276 | 276 | 210,000 |
| 1983/03/30 | 278 | 280 | 278 | 279 | 158,000 |
| 1983/03/29 | 283 | 283 | 276 | 280 | 633,000 |
| 1983/03/28 | 274 | 284 | 271 | 283 | 1,768,000 |
| 1983/03/26 | 264 | 269 | 263 | 269 | 699,000 |
| 1983/03/25 | 264 | 264 | 263 | 264 | 716,000 |
| 1983/03/24 | 264 | 264 | 261 | 263 | 1,362,000 |
| 1983/03/23 | 266 | 266 | 264 | 265 | 341,000 |
| 1983/03/22 | 266 | 266 | 264 | 265 | 378,000 |
| 1983/03/18 | 264 | 269 | 263 | 264 | 1,522,000 |
| 1983/03/17 | 267 | 267 | 265 | 266 | 54,000 |
| 1983/03/16 | 267 | 267 | 264 | 264 | 235,000 |
| 1983/03/15 | 265 | 267 | 265 | 266 | 154,000 |
| 1983/03/14 | 266 | 266 | 264 | 265 | 181,000 |
| 1983/03/12 | 263 | 265 | 263 | 263 | 97,000 |
| 1983/03/11 | 265 | 267 | 263 | 263 | 99,000 |
| 1983/03/10 | 266 | 267 | 264 | 265 | 136,000 |
| 1983/03/09 | 266 | 267 | 265 | 265 | 61,000 |
| 1983/03/08 | 269 | 269 | 265 | 266 | 153,000 |
| 1983/03/07 | 269 | 269 | 266 | 267 | 96,000 |
| 1983/03/05 | 267 | 268 | 266 | 267 | 74,000 |
| 1983/03/04 | 265 | 270 | 265 | 265 | 103,000 |
| 1983/03/03 | 274 | 275 | 263 | 266 | 310,000 |
| 1983/03/02 | 270 | 274 | 268 | 273 | 542,000 |
| 1983/03/01 | 265 | 268 | 264 | 267 | 90,000 |
| 1983/02/28 | 263 | 269 | 262 | 265 | 102,000 |
| 1983/02/26 | 266 | 270 | 263 | 263 | 47,000 |
| 1983/02/25 | 266 | 270 | 265 | 266 | 220,000 |
| 1983/02/24 | 262 | 262 | 260 | 261 | 49,000 |
| 1983/02/23 | 260 | 261 | 255 | 260 | 138,000 |
| 1983/02/22 | 261 | 262 | 259 | 262 | 150,000 |
| 1983/02/21 | 264 | 266 | 262 | 262 | 61,000 |
| 1983/02/18 | 265 | 266 | 263 | 264 | 103,000 |
| 1983/02/17 | 269 | 269 | 266 | 267 | 41,000 |
| 1983/02/16 | 265 | 269 | 263 | 269 | 40,000 |
| 1983/02/15 | 267 | 270 | 265 | 265 | 160,000 |
| 1983/02/14 | 267 | 267 | 263 | 263 | 88,000 |
| 1983/02/10 | 268 | 268 | 265 | 268 | 142,000 |
| 1983/02/09 | 270 | 271 | 266 | 268 | 77,000 |
| 1983/02/08 | 263 | 270 | 263 | 270 | 132,000 |
| 1983/02/07 | 265 | 268 | 265 | 268 | 50,000 |
| 1983/02/05 | 270 | 270 | 265 | 268 | 55,000 |
| 1983/02/04 | 265 | 271 | 265 | 270 | 144,000 |
| 1983/02/03 | 272 | 272 | 265 | 265 | 100,000 |
| 1983/02/02 | 271 | 274 | 266 | 269 | 158,000 |
| 1983/02/01 | 280 | 281 | 271 | 271 | 628,000 |
| 1983/01/31 | 278 | 280 | 273 | 278 | 339,000 |
| 1983/01/29 | 276 | 280 | 275 | 278 | 1,690,000 |
| 1983/01/28 | 265 | 276 | 265 | 276 | 1,231,000 |
| 1983/01/27 | 266 | 270 | 266 | 267 | 150,000 |
| 1983/01/26 | 267 | 273 | 267 | 268 | 188,000 |
| 1983/01/25 | 270 | 270 | 261 | 265 | 138,000 |
| 1983/01/24 | 267 | 269 | 263 | 265 | 98,000 |
| 1983/01/22 | 268 | 271 | 267 | 270 | 107,000 |
| 1983/01/21 | 269 | 275 | 267 | 275 | 268,000 |
| 1983/01/20 | 269 | 274 | 269 | 269 | 403,000 |
| 1983/01/19 | 273 | 276 | 269 | 274 | 365,000 |
| 1983/01/18 | 280 | 280 | 265 | 271 | 386,000 |
| 1983/01/17 | 276 | 282 | 276 | 280 | 1,097,000 |
| 1983/01/14 | 278 | 278 | 272 | 275 | 1,028,000 |
| 1983/01/13 | 267 | 278 | 267 | 276 | 1,632,000 |
| 1983/01/12 | 258 | 268 | 257 | 263 | 342,000 |
| 1983/01/11 | 257 | 259 | 257 | 257 | 115,000 |
| 1983/01/10 | 259 | 260 | 255 | 257 | 130,000 |
| 1983/01/08 | 260 | 263 | 258 | 260 | 97,000 |
| 1983/01/07 | 269 | 269 | 260 | 260 | 306,000 |
| 1983/01/06 | 262 | 266 | 260 | 266 | 387,000 |
| 1983/01/05 | 260 | 263 | 257 | 262 | 286,000 |
| 1983/01/04 | 260 | 260 | 257 | 259 | 111,000 |