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 |
|---|---|---|---|---|---|
| 1992/12/30 | 715 | 715 | 695 | 695 | 117,000 |
| 1992/12/29 | 704 | 705 | 695 | 705 | 114,000 |
| 1992/12/28 | 713 | 713 | 700 | 701 | 33,000 |
| 1992/12/25 | 723 | 723 | 716 | 716 | 138,000 |
| 1992/12/24 | 720 | 724 | 711 | 715 | 242,000 |
| 1992/12/22 | 696 | 714 | 696 | 714 | 182,000 |
| 1992/12/21 | 705 | 705 | 681 | 690 | 314,000 |
| 1992/12/18 | 699 | 701 | 695 | 700 | 247,000 |
| 1992/12/17 | 687 | 694 | 687 | 691 | 86,000 |
| 1992/12/16 | 696 | 696 | 690 | 695 | 160,000 |
| 1992/12/15 | 694 | 698 | 689 | 694 | 312,000 |
| 1992/12/14 | 692 | 692 | 683 | 684 | 102,000 |
| 1992/12/11 | 690 | 690 | 680 | 682 | 403,000 |
| 1992/12/10 | 667 | 688 | 663 | 680 | 634,000 |
| 1992/12/09 | 639 | 654 | 636 | 654 | 559,000 |
| 1992/12/08 | 640 | 644 | 636 | 636 | 271,000 |
| 1992/12/07 | 643 | 645 | 639 | 640 | 242,000 |
| 1992/12/04 | 643 | 649 | 643 | 645 | 99,000 |
| 1992/12/03 | 647 | 653 | 646 | 653 | 317,000 |
| 1992/12/02 | 657 | 658 | 646 | 646 | 390,000 |
| 1992/12/01 | 673 | 673 | 655 | 655 | 267,000 |
| 1992/11/30 | 659 | 676 | 659 | 676 | 422,000 |
| 1992/11/27 | 652 | 658 | 650 | 653 | 553,000 |
| 1992/11/26 | 653 | 653 | 641 | 652 | 413,000 |
| 1992/11/25 | 649 | 653 | 640 | 653 | 395,000 |
| 1992/11/24 | 632 | 642 | 632 | 639 | 614,000 |
| 1992/11/20 | 626 | 638 | 626 | 632 | 357,000 |
| 1992/11/19 | 630 | 640 | 627 | 640 | 264,000 |
| 1992/11/18 | 616 | 635 | 612 | 635 | 393,000 |
| 1992/11/17 | 618 | 618 | 615 | 617 | 333,000 |
| 1992/11/16 | 618 | 625 | 617 | 620 | 153,000 |
| 1992/11/13 | 620 | 620 | 615 | 620 | 204,000 |
| 1992/11/12 | 618 | 622 | 615 | 620 | 336,000 |
| 1992/11/11 | 635 | 635 | 605 | 612 | 475,000 |
| 1992/11/10 | 647 | 647 | 630 | 642 | 356,000 |
| 1992/11/09 | 660 | 660 | 650 | 652 | 391,000 |
| 1992/11/06 | 665 | 669 | 652 | 660 | 293,000 |
| 1992/11/05 | 675 | 678 | 665 | 670 | 356,000 |
| 1992/11/04 | 680 | 687 | 680 | 685 | 378,000 |
| 1992/11/02 | 688 | 688 | 677 | 685 | 97,000 |
| 1992/10/30 | 696 | 696 | 690 | 695 | 103,000 |
| 1992/10/29 | 705 | 705 | 695 | 696 | 560,000 |
| 1992/10/28 | 707 | 709 | 695 | 695 | 309,000 |
| 1992/10/27 | 706 | 706 | 692 | 700 | 201,000 |
| 1992/10/26 | 720 | 720 | 705 | 705 | 159,000 |
| 1992/10/23 | 756 | 756 | 725 | 725 | 149,000 |
| 1992/10/22 | 756 | 756 | 745 | 746 | 111,000 |
| 1992/10/21 | 746 | 746 | 736 | 746 | 87,000 |
| 1992/10/20 | 755 | 755 | 736 | 736 | 168,000 |
| 1992/10/19 | 770 | 770 | 753 | 753 | 63,000 |
| 1992/10/16 | 780 | 781 | 764 | 764 | 194,000 |
| 1992/10/15 | 782 | 782 | 775 | 777 | 296,000 |
| 1992/10/14 | 772 | 778 | 772 | 772 | 256,000 |
| 1992/10/13 | 779 | 779 | 769 | 770 | 159,000 |
| 1992/10/12 | 785 | 785 | 775 | 775 | 210,000 |
| 1992/10/09 | 780 | 780 | 770 | 775 | 78,000 |
| 1992/10/08 | 775 | 782 | 765 | 780 | 72,000 |
| 1992/10/07 | 746 | 770 | 746 | 765 | 168,000 |
| 1992/10/06 | 743 | 744 | 724 | 744 | 439,000 |
| 1992/10/05 | 743 | 747 | 740 | 743 | 241,000 |
| 1992/10/02 | 760 | 763 | 752 | 752 | 225,000 |
| 1992/10/01 | 781 | 783 | 760 | 770 | 354,000 |
| 1992/09/30 | 783 | 800 | 783 | 800 | 133,000 |
| 1992/09/29 | 800 | 800 | 784 | 786 | 180,000 |
| 1992/09/28 | 838 | 838 | 820 | 820 | 129,000 |
| 1992/09/25 | 824 | 840 | 823 | 840 | 324,000 |
| 1992/09/24 | 821 | 825 | 813 | 824 | 409,000 |
| 1992/09/22 | 796 | 811 | 793 | 801 | 401,000 |
| 1992/09/21 | 790 | 798 | 790 | 798 | 122,000 |
| 1992/09/18 | 790 | 795 | 783 | 784 | 270,000 |
| 1992/09/17 | 772 | 790 | 772 | 780 | 232,000 |
| 1992/09/16 | 780 | 780 | 771 | 771 | 571,000 |
| 1992/09/14 | 789 | 810 | 789 | 790 | 363,000 |
| 1992/09/11 | 839 | 845 | 789 | 789 | 1,097,000 |
| 1992/09/10 | 772 | 810 | 751 | 809 | 518,000 |
| 1992/09/09 | 746 | 771 | 746 | 770 | 212,000 |
| 1992/09/08 | 797 | 803 | 744 | 745 | 649,000 |
| 1992/09/07 | 775 | 810 | 775 | 798 | 292,000 |
| 1992/09/04 | 743 | 770 | 743 | 770 | 488,000 |
| 1992/09/03 | 715 | 730 | 712 | 720 | 306,000 |
| 1992/09/02 | 715 | 719 | 711 | 719 | 497,000 |
| 1992/09/01 | 735 | 739 | 715 | 715 | 400,000 |
| 1992/08/31 | 735 | 740 | 720 | 735 | 494,000 |
| 1992/08/28 | 724 | 748 | 723 | 740 | 450,000 |
| 1992/08/27 | 709 | 740 | 702 | 734 | 355,000 |
| 1992/08/26 | 725 | 725 | 701 | 708 | 238,000 |
| 1992/08/25 | 715 | 745 | 715 | 725 | 343,000 |
| 1992/08/24 | 704 | 734 | 702 | 702 | 763,000 |
| 1992/08/21 | 660 | 694 | 658 | 694 | 499,000 |
| 1992/08/20 | 616 | 650 | 616 | 640 | 358,000 |
| 1992/08/19 | 605 | 625 | 602 | 615 | 274,000 |
| 1992/08/18 | 605 | 610 | 595 | 595 | 247,000 |
| 1992/08/17 | 610 | 619 | 601 | 617 | 130,000 |
| 1992/08/14 | 587 | 605 | 585 | 600 | 420,000 |
| 1992/08/13 | 588 | 600 | 582 | 593 | 364,000 |
| 1992/08/12 | 596 | 609 | 585 | 588 | 480,000 |
| 1992/08/11 | 621 | 625 | 595 | 596 | 346,000 |
| 1992/08/10 | 620 | 625 | 616 | 620 | 287,000 |
| 1992/08/07 | 648 | 648 | 615 | 640 | 677,000 |
| 1992/08/06 | 640 | 651 | 610 | 649 | 1,646,000 |
| 1992/08/05 | 650 | 650 | 650 | 650 | 433,000 |
| 1992/08/04 | 790 | 791 | 750 | 750 | 101,000 |
| 1992/08/03 | 796 | 796 | 785 | 790 | 33,000 |
| 1992/07/31 | 771 | 790 | 771 | 786 | 85,000 |
| 1992/07/30 | 760 | 761 | 752 | 761 | 142,000 |
| 1992/07/29 | 790 | 790 | 751 | 770 | 159,000 |
| 1992/07/28 | 800 | 800 | 780 | 781 | 70,000 |
| 1992/07/27 | 810 | 810 | 772 | 800 | 309,000 |
| 1992/07/24 | 810 | 810 | 780 | 780 | 298,000 |
| 1992/07/23 | 770 | 800 | 765 | 800 | 196,000 |
| 1992/07/22 | 780 | 780 | 772 | 772 | 122,000 |
| 1992/07/21 | 780 | 790 | 775 | 780 | 154,000 |
| 1992/07/20 | 816 | 820 | 783 | 783 | 226,000 |
| 1992/07/17 | 825 | 828 | 815 | 820 | 481,000 |
| 1992/07/16 | 830 | 833 | 822 | 825 | 417,000 |
| 1992/07/15 | 835 | 835 | 826 | 833 | 347,000 |
| 1992/07/14 | 831 | 833 | 825 | 830 | 333,000 |
| 1992/07/13 | 833 | 840 | 825 | 825 | 360,000 |
| 1992/07/10 | 822 | 830 | 821 | 823 | 563,000 |
| 1992/07/09 | 817 | 831 | 815 | 821 | 400,000 |
| 1992/07/08 | 820 | 830 | 811 | 820 | 276,000 |
| 1992/07/07 | 879 | 880 | 840 | 840 | 271,000 |
| 1992/07/06 | 893 | 897 | 880 | 880 | 198,000 |
| 1992/07/03 | 900 | 910 | 890 | 892 | 296,000 |
| 1992/07/02 | 899 | 905 | 893 | 900 | 319,000 |
| 1992/07/01 | 897 | 900 | 890 | 900 | 128,000 |
| 1992/06/30 | 920 | 920 | 896 | 896 | 149,000 |
| 1992/06/29 | 905 | 920 | 900 | 920 | 427,000 |
| 1992/06/26 | 914 | 920 | 891 | 905 | 260,000 |
| 1992/06/25 | 924 | 925 | 908 | 914 | 409,000 |
| 1992/06/24 | 925 | 925 | 907 | 907 | 207,000 |
| 1992/06/23 | 880 | 925 | 880 | 925 | 258,000 |
| 1992/06/22 | 901 | 910 | 880 | 880 | 180,000 |
| 1992/06/19 | 915 | 925 | 910 | 911 | 111,000 |
| 1992/06/18 | 927 | 930 | 916 | 918 | 225,000 |
| 1992/06/17 | 925 | 930 | 915 | 930 | 142,000 |
| 1992/06/16 | 925 | 935 | 921 | 925 | 209,000 |
| 1992/06/15 | 931 | 940 | 930 | 930 | 105,000 |
| 1992/06/12 | 966 | 969 | 940 | 950 | 424,000 |
| 1992/06/11 | 966 | 970 | 956 | 956 | 235,000 |
| 1992/06/10 | 976 | 976 | 971 | 976 | 125,000 |
| 1992/06/09 | 975 | 985 | 975 | 976 | 164,000 |
| 1992/06/08 | 980 | 985 | 975 | 975 | 126,000 |
| 1992/06/05 | 1,000 | 1,000 | 985 | 990 | 244,000 |
| 1992/06/04 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 |
| 1992/06/03 | 1,010 | 1,020 | 1,000 | 1,020 | 316,000 |
| 1992/06/02 | 1,030 | 1,030 | 1,010 | 1,020 | 278,000 |
| 1992/06/01 | 1,040 | 1,040 | 1,020 | 1,020 | 298,000 |
| 1992/05/29 | 1,060 | 1,080 | 1,040 | 1,080 | 172,000 |
| 1992/05/28 | 1,040 | 1,050 | 1,020 | 1,040 | 292,000 |
| 1992/05/27 | 1,050 | 1,070 | 1,030 | 1,040 | 225,000 |
| 1992/05/26 | 1,070 | 1,080 | 1,050 | 1,070 | 158,000 |
| 1992/05/25 | 1,100 | 1,100 | 1,070 | 1,080 | 155,000 |
| 1992/05/22 | 1,070 | 1,100 | 1,060 | 1,100 | 101,000 |
| 1992/05/21 | 1,080 | 1,080 | 1,060 | 1,060 | 275,000 |
| 1992/05/20 | 1,100 | 1,110 | 1,080 | 1,090 | 170,000 |
| 1992/05/19 | 1,070 | 1,110 | 1,070 | 1,090 | 284,000 |
| 1992/05/18 | 1,070 | 1,080 | 1,070 | 1,070 | 173,000 |
| 1992/05/15 | 1,090 | 1,110 | 1,060 | 1,060 | 1,378,000 |
| 1992/05/14 | 1,080 | 1,100 | 1,060 | 1,090 | 533,000 |
| 1992/05/13 | 1,100 | 1,110 | 1,070 | 1,090 | 646,000 |
| 1992/05/12 | 1,090 | 1,100 | 1,090 | 1,100 | 844,000 |
| 1992/05/11 | 1,070 | 1,090 | 1,070 | 1,080 | 542,000 |
| 1992/05/08 | 1,070 | 1,070 | 1,040 | 1,060 | 484,000 |
| 1992/05/07 | 1,030 | 1,070 | 1,030 | 1,070 | 888,000 |
| 1992/05/06 | 1,020 | 1,040 | 1,010 | 1,030 | 537,000 |
| 1992/05/01 | 1,000 | 1,030 | 999 | 1,010 | 458,000 |
| 1992/04/30 | 1,000 | 1,010 | 997 | 1,000 | 360,000 |
| 1992/04/28 | 995 | 995 | 985 | 995 | 96,000 |
| 1992/04/27 | 999 | 999 | 980 | 995 | 77,000 |
| 1992/04/24 | 1,000 | 1,010 | 990 | 1,000 | 228,000 |
| 1992/04/23 | 990 | 990 | 980 | 980 | 209,000 |
| 1992/04/22 | 962 | 980 | 962 | 980 | 99,000 |
| 1992/04/21 | 972 | 972 | 950 | 960 | 244,000 |
| 1992/04/20 | 995 | 1,000 | 982 | 982 | 175,000 |
| 1992/04/17 | 1,010 | 1,020 | 985 | 985 | 545,000 |
| 1992/04/16 | 1,000 | 1,040 | 995 | 1,010 | 568,000 |
| 1992/04/15 | 1,010 | 1,020 | 986 | 986 | 293,000 |
| 1992/04/14 | 1,000 | 1,000 | 965 | 1,000 | 307,000 |
| 1992/04/13 | 1,020 | 1,020 | 990 | 1,000 | 282,000 |
| 1992/04/10 | 940 | 1,010 | 940 | 1,010 | 602,000 |
| 1992/04/09 | 910 | 945 | 910 | 940 | 158,000 |
| 1992/04/08 | 922 | 925 | 879 | 900 | 322,000 |
| 1992/04/07 | 930 | 960 | 921 | 948 | 325,000 |
| 1992/04/06 | 945 | 955 | 920 | 920 | 181,000 |
| 1992/04/03 | 940 | 941 | 911 | 936 | 317,000 |
| 1992/04/02 | 989 | 989 | 915 | 950 | 354,000 |
| 1992/04/01 | 1,010 | 1,010 | 990 | 990 | 320,000 |
| 1992/03/31 | 1,010 | 1,030 | 1,000 | 1,030 | 327,000 |
| 1992/03/30 | 1,020 | 1,020 | 1,000 | 1,000 | 260,000 |
| 1992/03/27 | 1,010 | 1,020 | 1,000 | 1,020 | 279,000 |
| 1992/03/26 | 1,010 | 1,010 | 997 | 997 | 184,000 |
| 1992/03/25 | 1,010 | 1,020 | 993 | 997 | 303,000 |
| 1992/03/24 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 |
| 1992/03/23 | 1,020 | 1,020 | 1,000 | 1,000 | 402,000 |
| 1992/03/19 | 1,000 | 1,030 | 990 | 1,000 | 617,000 |
| 1992/03/18 | 1,010 | 1,010 | 990 | 999 | 459,000 |
| 1992/03/17 | 1,010 | 1,020 | 1,000 | 1,010 | 202,000 |
| 1992/03/16 | 1,030 | 1,030 | 1,010 | 1,010 | 257,000 |
| 1992/03/13 | 1,050 | 1,060 | 1,030 | 1,030 | 206,000 |
| 1992/03/12 | 1,030 | 1,070 | 1,020 | 1,070 | 373,000 |
| 1992/03/11 | 1,050 | 1,050 | 1,040 | 1,040 | 128,000 |
| 1992/03/10 | 1,050 | 1,070 | 1,040 | 1,050 | 438,000 |
| 1992/03/09 | 1,050 | 1,060 | 1,040 | 1,050 | 281,000 |
| 1992/03/06 | 1,070 | 1,080 | 1,050 | 1,060 | 333,000 |
| 1992/03/05 | 1,090 | 1,090 | 1,080 | 1,080 | 425,000 |
| 1992/03/04 | 1,090 | 1,110 | 1,080 | 1,080 | 356,000 |
| 1992/03/03 | 1,100 | 1,120 | 1,080 | 1,090 | 828,000 |
| 1992/03/02 | 1,080 | 1,110 | 1,060 | 1,100 | 1,112,000 |
| 1992/02/28 | 1,050 | 1,060 | 1,050 | 1,060 | 356,000 |
| 1992/02/27 | 1,060 | 1,070 | 1,050 | 1,050 | 305,000 |
| 1992/02/26 | 1,070 | 1,080 | 1,050 | 1,050 | 463,000 |
| 1992/02/25 | 1,070 | 1,080 | 1,060 | 1,080 | 441,000 |
| 1992/02/24 | 1,120 | 1,120 | 1,070 | 1,070 | 628,000 |
| 1992/02/21 | 1,140 | 1,150 | 1,130 | 1,140 | 204,000 |
| 1992/02/20 | 1,140 | 1,140 | 1,130 | 1,130 | 251,000 |
| 1992/02/19 | 1,130 | 1,150 | 1,130 | 1,140 | 134,000 |
| 1992/02/18 | 1,170 | 1,170 | 1,140 | 1,150 | 333,000 |
| 1992/02/17 | 1,120 | 1,190 | 1,110 | 1,170 | 177,000 |
| 1992/02/14 | 1,160 | 1,160 | 1,130 | 1,130 | 252,000 |
| 1992/02/13 | 1,180 | 1,190 | 1,170 | 1,170 | 160,000 |
| 1992/02/12 | 1,220 | 1,220 | 1,190 | 1,190 | 130,000 |
| 1992/02/10 | 1,210 | 1,220 | 1,190 | 1,220 | 282,000 |
| 1992/02/07 | 1,220 | 1,220 | 1,190 | 1,200 | 358,000 |
| 1992/02/06 | 1,230 | 1,230 | 1,210 | 1,230 | 578,000 |
| 1992/02/05 | 1,230 | 1,250 | 1,190 | 1,210 | 1,022,000 |
| 1992/02/04 | 1,300 | 1,320 | 1,290 | 1,320 | 161,000 |
| 1992/02/03 | 1,290 | 1,320 | 1,290 | 1,320 | 69,000 |
| 1992/01/31 | 1,300 | 1,330 | 1,290 | 1,310 | 388,000 |
| 1992/01/30 | 1,260 | 1,300 | 1,240 | 1,300 | 338,000 |
| 1992/01/29 | 1,250 | 1,250 | 1,230 | 1,250 | 96,000 |
| 1992/01/28 | 1,250 | 1,250 | 1,230 | 1,230 | 78,000 |
| 1992/01/27 | 1,240 | 1,250 | 1,220 | 1,250 | 57,000 |
| 1992/01/24 | 1,270 | 1,270 | 1,220 | 1,240 | 149,000 |
| 1992/01/23 | 1,250 | 1,280 | 1,250 | 1,260 | 826,000 |
| 1992/01/22 | 1,220 | 1,230 | 1,170 | 1,230 | 912,000 |
| 1992/01/21 | 1,210 | 1,220 | 1,160 | 1,200 | 255,000 |
| 1992/01/20 | 1,220 | 1,220 | 1,190 | 1,210 | 125,000 |
| 1992/01/17 | 1,240 | 1,260 | 1,190 | 1,250 | 389,000 |
| 1992/01/16 | 1,290 | 1,310 | 1,220 | 1,250 | 360,000 |
| 1992/01/14 | 1,290 | 1,300 | 1,270 | 1,280 | 311,000 |
| 1992/01/13 | 1,370 | 1,370 | 1,300 | 1,300 | 173,000 |
| 1992/01/10 | 1,360 | 1,370 | 1,340 | 1,350 | 111,000 |
| 1992/01/09 | 1,370 | 1,380 | 1,350 | 1,380 | 55,000 |
| 1992/01/08 | 1,390 | 1,390 | 1,370 | 1,370 | 88,000 |
| 1992/01/07 | 1,390 | 1,400 | 1,370 | 1,370 | 50,000 |
| 1992/01/06 | 1,370 | 1,410 | 1,370 | 1,410 | 141,000 |