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 |
---|---|---|---|---|---|
1995/12/29 | 984 | 1,010 | 984 | 1,010 | 116,000 |
1995/12/28 | 995 | 995 | 984 | 984 | 55,000 |
1995/12/27 | 983 | 998 | 983 | 998 | 359,000 |
1995/12/26 | 985 | 988 | 980 | 988 | 155,000 |
1995/12/25 | 980 | 985 | 980 | 980 | 183,000 |
1995/12/22 | 979 | 979 | 961 | 970 | 159,000 |
1995/12/21 | 973 | 974 | 960 | 969 | 272,000 |
1995/12/20 | 976 | 977 | 962 | 977 | 228,000 |
1995/12/19 | 974 | 977 | 964 | 977 | 270,000 |
1995/12/18 | 990 | 996 | 960 | 979 | 905,000 |
1995/12/15 | 979 | 993 | 979 | 990 | 420,000 |
1995/12/14 | 961 | 980 | 961 | 971 | 414,000 |
1995/12/13 | 950 | 960 | 950 | 960 | 393,000 |
1995/12/12 | 940 | 945 | 938 | 939 | 301,000 |
1995/12/11 | 930 | 933 | 925 | 925 | 330,000 |
1995/12/08 | 910 | 930 | 910 | 926 | 723,000 |
1995/12/07 | 912 | 922 | 909 | 910 | 306,000 |
1995/12/06 | 926 | 926 | 913 | 914 | 220,000 |
1995/12/05 | 936 | 937 | 930 | 931 | 308,000 |
1995/12/04 | 953 | 953 | 935 | 935 | 472,000 |
1995/12/01 | 916 | 934 | 909 | 933 | 533,000 |
1995/11/30 | 905 | 920 | 905 | 920 | 444,000 |
1995/11/29 | 899 | 900 | 888 | 888 | 423,000 |
1995/11/28 | 878 | 895 | 878 | 890 | 417,000 |
1995/11/27 | 873 | 888 | 873 | 878 | 175,000 |
1995/11/24 | 879 | 880 | 871 | 873 | 222,000 |
1995/11/22 | 880 | 889 | 879 | 880 | 102,000 |
1995/11/21 | 882 | 885 | 879 | 885 | 116,000 |
1995/11/20 | 880 | 885 | 870 | 879 | 157,000 |
1995/11/17 | 878 | 895 | 871 | 871 | 278,000 |
1995/11/16 | 866 | 879 | 866 | 879 | 86,000 |
1995/11/15 | 866 | 871 | 865 | 871 | 69,000 |
1995/11/14 | 865 | 866 | 865 | 866 | 45,000 |
1995/11/13 | 865 | 869 | 863 | 863 | 107,000 |
1995/11/10 | 861 | 865 | 856 | 863 | 147,000 |
1995/11/09 | 865 | 880 | 865 | 870 | 171,000 |
1995/11/08 | 851 | 861 | 851 | 860 | 203,000 |
1995/11/07 | 855 | 870 | 855 | 870 | 38,000 |
1995/11/06 | 860 | 890 | 851 | 870 | 194,000 |
1995/11/02 | 850 | 870 | 849 | 870 | 368,000 |
1995/11/01 | 820 | 840 | 820 | 830 | 285,000 |
1995/10/31 | 813 | 825 | 809 | 815 | 143,000 |
1995/10/30 | 800 | 806 | 800 | 804 | 104,000 |
1995/10/27 | 805 | 815 | 800 | 800 | 143,000 |
1995/10/26 | 810 | 825 | 810 | 825 | 127,000 |
1995/10/25 | 800 | 807 | 800 | 807 | 204,000 |
1995/10/24 | 821 | 821 | 800 | 800 | 121,000 |
1995/10/23 | 835 | 835 | 817 | 819 | 122,000 |
1995/10/20 | 835 | 847 | 825 | 835 | 95,000 |
1995/10/19 | 847 | 851 | 840 | 849 | 822,000 |
1995/10/18 | 851 | 855 | 849 | 850 | 538,000 |
1995/10/17 | 835 | 859 | 835 | 858 | 254,000 |
1995/10/16 | 833 | 840 | 833 | 834 | 106,000 |
1995/10/13 | 827 | 833 | 826 | 833 | 180,000 |
1995/10/12 | 835 | 842 | 825 | 835 | 196,000 |
1995/10/11 | 825 | 825 | 818 | 818 | 91,000 |
1995/10/09 | 849 | 849 | 825 | 825 | 230,000 |
1995/10/06 | 842 | 849 | 842 | 845 | 99,000 |
1995/10/05 | 844 | 850 | 843 | 844 | 142,000 |
1995/10/04 | 839 | 850 | 830 | 850 | 57,000 |
1995/10/03 | 845 | 850 | 842 | 850 | 172,000 |
1995/10/02 | 844 | 847 | 840 | 845 | 79,000 |
1995/09/29 | 825 | 844 | 820 | 844 | 86,000 |
1995/09/28 | 820 | 845 | 815 | 845 | 158,000 |
1995/09/27 | 795 | 814 | 794 | 795 | 319,000 |
1995/09/26 | 800 | 803 | 790 | 796 | 248,000 |
1995/09/25 | 833 | 833 | 800 | 800 | 387,000 |
1995/09/22 | 846 | 846 | 835 | 841 | 194,000 |
1995/09/21 | 869 | 869 | 856 | 856 | 346,000 |
1995/09/20 | 888 | 888 | 875 | 880 | 268,000 |
1995/09/19 | 873 | 875 | 869 | 870 | 293,000 |
1995/09/18 | 875 | 877 | 870 | 873 | 225,000 |
1995/09/14 | 875 | 884 | 875 | 875 | 292,000 |
1995/09/13 | 855 | 865 | 855 | 865 | 219,000 |
1995/09/12 | 864 | 870 | 854 | 863 | 290,000 |
1995/09/11 | 863 | 872 | 854 | 854 | 111,000 |
1995/09/08 | 880 | 880 | 863 | 863 | 403,000 |
1995/09/07 | 859 | 863 | 839 | 863 | 235,000 |
1995/09/06 | 860 | 865 | 856 | 860 | 86,000 |
1995/09/05 | 853 | 860 | 852 | 860 | 278,000 |
1995/09/04 | 860 | 864 | 853 | 853 | 111,000 |
1995/09/01 | 852 | 853 | 845 | 853 | 241,000 |
1995/08/31 | 852 | 853 | 842 | 853 | 187,000 |
1995/08/30 | 876 | 876 | 852 | 852 | 279,000 |
1995/08/29 | 860 | 888 | 855 | 887 | 134,000 |
1995/08/28 | 839 | 839 | 830 | 834 | 180,000 |
1995/08/25 | 855 | 855 | 833 | 833 | 146,000 |
1995/08/24 | 860 | 860 | 840 | 851 | 145,000 |
1995/08/23 | 885 | 890 | 856 | 860 | 236,000 |
1995/08/22 | 890 | 900 | 885 | 900 | 170,000 |
1995/08/21 | 900 | 900 | 889 | 900 | 195,000 |
1995/08/18 | 910 | 910 | 885 | 890 | 136,000 |
1995/08/17 | 920 | 928 | 912 | 920 | 669,000 |
1995/08/16 | 890 | 950 | 890 | 950 | 859,000 |
1995/08/15 | 828 | 850 | 818 | 850 | 277,000 |
1995/08/14 | 819 | 819 | 815 | 818 | 183,000 |
1995/08/11 | 818 | 818 | 809 | 811 | 151,000 |
1995/08/10 | 786 | 810 | 780 | 809 | 350,000 |
1995/08/09 | 774 | 795 | 774 | 788 | 540,000 |
1995/08/08 | 773 | 773 | 768 | 773 | 146,000 |
1995/08/07 | 774 | 779 | 770 | 774 | 152,000 |
1995/08/04 | 770 | 770 | 770 | 770 | 163,000 |
1995/08/03 | 780 | 780 | 770 | 772 | 241,000 |
1995/08/02 | 762 | 765 | 760 | 765 | 305,000 |
1995/08/01 | 758 | 764 | 750 | 764 | 503,000 |
1995/07/31 | 746 | 758 | 746 | 758 | 373,000 |
1995/07/28 | 730 | 746 | 730 | 745 | 228,000 |
1995/07/27 | 745 | 745 | 730 | 730 | 251,000 |
1995/07/26 | 746 | 746 | 743 | 745 | 255,000 |
1995/07/25 | 753 | 753 | 745 | 751 | 398,000 |
1995/07/24 | 750 | 750 | 745 | 745 | 269,000 |
1995/07/21 | 753 | 753 | 750 | 750 | 171,000 |
1995/07/20 | 752 | 752 | 743 | 751 | 262,000 |
1995/07/19 | 746 | 750 | 741 | 742 | 119,000 |
1995/07/18 | 762 | 762 | 746 | 746 | 294,000 |
1995/07/17 | 760 | 760 | 749 | 750 | 308,000 |
1995/07/14 | 752 | 755 | 745 | 749 | 379,000 |
1995/07/13 | 752 | 752 | 746 | 752 | 334,000 |
1995/07/12 | 760 | 760 | 742 | 746 | 568,000 |
1995/07/11 | 735 | 745 | 726 | 744 | 313,000 |
1995/07/10 | 722 | 735 | 722 | 735 | 348,000 |
1995/07/07 | 695 | 728 | 695 | 720 | 431,000 |
1995/07/06 | 684 | 691 | 684 | 691 | 57,000 |
1995/07/05 | 692 | 692 | 683 | 683 | 30,000 |
1995/07/04 | 700 | 700 | 691 | 691 | 294,000 |
1995/07/03 | 682 | 700 | 682 | 700 | 221,000 |
1995/06/30 | 682 | 682 | 676 | 682 | 55,000 |
1995/06/29 | 675 | 675 | 662 | 662 | 103,000 |
1995/06/28 | 666 | 666 | 662 | 665 | 112,000 |
1995/06/27 | 676 | 686 | 666 | 675 | 99,000 |
1995/06/26 | 666 | 676 | 656 | 666 | 64,000 |
1995/06/23 | 690 | 690 | 656 | 656 | 333,000 |
1995/06/22 | 661 | 661 | 641 | 650 | 274,000 |
1995/06/21 | 660 | 664 | 653 | 664 | 72,000 |
1995/06/20 | 661 | 665 | 640 | 660 | 313,000 |
1995/06/19 | 670 | 670 | 661 | 661 | 83,000 |
1995/06/16 | 675 | 676 | 671 | 672 | 229,000 |
1995/06/15 | 666 | 667 | 660 | 667 | 206,000 |
1995/06/14 | 661 | 666 | 661 | 666 | 158,000 |
1995/06/13 | 664 | 664 | 658 | 658 | 301,000 |
1995/06/12 | 670 | 670 | 661 | 664 | 216,000 |
1995/06/09 | 671 | 675 | 661 | 661 | 160,000 |
1995/06/08 | 685 | 690 | 681 | 681 | 134,000 |
1995/06/07 | 691 | 695 | 686 | 695 | 148,000 |
1995/06/06 | 699 | 699 | 690 | 691 | 72,000 |
1995/06/05 | 683 | 693 | 683 | 693 | 35,000 |
1995/06/02 | 682 | 695 | 682 | 686 | 111,000 |
1995/06/01 | 678 | 685 | 674 | 675 | 113,000 |
1995/05/31 | 699 | 699 | 674 | 675 | 147,000 |
1995/05/30 | 685 | 700 | 685 | 700 | 101,000 |
1995/05/29 | 670 | 685 | 670 | 685 | 74,000 |
1995/05/26 | 665 | 692 | 665 | 692 | 367,000 |
1995/05/25 | 670 | 670 | 657 | 665 | 161,000 |
1995/05/24 | 669 | 673 | 660 | 672 | 209,000 |
1995/05/23 | 685 | 685 | 665 | 670 | 116,000 |
1995/05/22 | 699 | 699 | 690 | 690 | 113,000 |
1995/05/19 | 724 | 724 | 700 | 700 | 1,294,000 |
1995/05/18 | 752 | 752 | 730 | 739 | 163,000 |
1995/05/17 | 746 | 747 | 737 | 742 | 257,000 |
1995/05/16 | 748 | 748 | 740 | 740 | 136,000 |
1995/05/15 | 743 | 752 | 741 | 744 | 430,000 |
1995/05/12 | 746 | 746 | 727 | 740 | 405,000 |
1995/05/11 | 749 | 749 | 735 | 745 | 266,000 |
1995/05/10 | 746 | 748 | 740 | 740 | 98,000 |
1995/05/09 | 752 | 752 | 746 | 750 | 209,000 |
1995/05/08 | 748 | 750 | 738 | 748 | 247,000 |
1995/05/02 | 729 | 738 | 725 | 738 | 221,000 |
1995/05/01 | 721 | 725 | 721 | 724 | 184,000 |
1995/04/28 | 722 | 722 | 718 | 720 | 263,000 |
1995/04/27 | 726 | 726 | 718 | 718 | 128,000 |
1995/04/26 | 739 | 739 | 722 | 722 | 81,000 |
1995/04/25 | 742 | 742 | 739 | 740 | 187,000 |
1995/04/24 | 745 | 746 | 742 | 742 | 150,000 |
1995/04/21 | 746 | 749 | 741 | 745 | 157,000 |
1995/04/20 | 744 | 746 | 744 | 746 | 141,000 |
1995/04/19 | 731 | 746 | 721 | 746 | 168,000 |
1995/04/18 | 742 | 747 | 728 | 731 | 130,000 |
1995/04/17 | 730 | 742 | 722 | 742 | 36,000 |
1995/04/14 | 735 | 735 | 720 | 722 | 128,000 |
1995/04/13 | 751 | 752 | 747 | 747 | 226,000 |
1995/04/12 | 750 | 753 | 745 | 753 | 226,000 |
1995/04/11 | 740 | 748 | 735 | 748 | 73,000 |
1995/04/10 | 734 | 735 | 720 | 734 | 76,000 |
1995/04/07 | 732 | 739 | 718 | 735 | 69,000 |
1995/04/06 | 724 | 731 | 720 | 731 | 29,000 |
1995/04/05 | 732 | 736 | 722 | 735 | 138,000 |
1995/04/04 | 712 | 732 | 711 | 732 | 81,000 |
1995/04/03 | 705 | 705 | 700 | 701 | 88,000 |
1995/03/31 | 720 | 755 | 720 | 741 | 119,000 |
1995/03/30 | 705 | 721 | 705 | 720 | 135,000 |
1995/03/29 | 726 | 726 | 710 | 725 | 41,000 |
1995/03/28 | 700 | 725 | 696 | 725 | 88,000 |
1995/03/27 | 700 | 702 | 691 | 695 | 183,000 |
1995/03/24 | 705 | 705 | 683 | 700 | 395,000 |
1995/03/23 | 707 | 707 | 698 | 705 | 92,000 |
1995/03/22 | 708 | 708 | 705 | 707 | 89,000 |
1995/03/20 | 700 | 710 | 700 | 708 | 361,000 |
1995/03/17 | 720 | 720 | 700 | 720 | 91,000 |
1995/03/16 | 734 | 734 | 690 | 701 | 116,000 |
1995/03/15 | 741 | 741 | 737 | 741 | 131,000 |
1995/03/14 | 749 | 749 | 741 | 746 | 364,000 |
1995/03/13 | 755 | 755 | 746 | 753 | 163,000 |
1995/03/10 | 749 | 749 | 735 | 749 | 194,000 |
1995/03/09 | 760 | 760 | 745 | 749 | 277,000 |
1995/03/08 | 750 | 763 | 746 | 760 | 113,000 |
1995/03/07 | 751 | 755 | 740 | 740 | 140,000 |
1995/03/06 | 740 | 742 | 738 | 739 | 56,000 |
1995/03/03 | 738 | 746 | 738 | 746 | 53,000 |
1995/03/02 | 738 | 742 | 732 | 738 | 115,000 |
1995/03/01 | 732 | 740 | 728 | 733 | 190,000 |
1995/02/28 | 731 | 733 | 722 | 722 | 101,000 |
1995/02/27 | 740 | 740 | 700 | 709 | 73,000 |
1995/02/24 | 780 | 780 | 760 | 760 | 101,000 |
1995/02/23 | 794 | 794 | 754 | 770 | 220,000 |
1995/02/22 | 787 | 795 | 786 | 795 | 25,000 |
1995/02/21 | 795 | 796 | 785 | 785 | 47,000 |
1995/02/20 | 799 | 800 | 796 | 797 | 103,000 |
1995/02/17 | 775 | 799 | 771 | 797 | 207,000 |
1995/02/16 | 767 | 775 | 767 | 767 | 69,000 |
1995/02/15 | 761 | 766 | 761 | 766 | 43,000 |
1995/02/14 | 800 | 800 | 780 | 781 | 122,000 |
1995/02/13 | 801 | 801 | 793 | 800 | 93,000 |
1995/02/10 | 791 | 801 | 785 | 801 | 127,000 |
1995/02/09 | 815 | 815 | 801 | 801 | 129,000 |
1995/02/08 | 815 | 815 | 803 | 805 | 169,000 |
1995/02/07 | 810 | 820 | 810 | 811 | 164,000 |
1995/02/06 | 835 | 845 | 835 | 835 | 62,000 |
1995/02/03 | 835 | 844 | 835 | 844 | 42,000 |
1995/02/02 | 840 | 845 | 835 | 845 | 102,000 |
1995/02/01 | 855 | 855 | 835 | 835 | 218,000 |
1995/01/31 | 860 | 864 | 850 | 855 | 248,000 |
1995/01/30 | 848 | 855 | 835 | 855 | 117,000 |
1995/01/27 | 848 | 860 | 845 | 860 | 147,000 |
1995/01/26 | 848 | 855 | 841 | 841 | 158,000 |
1995/01/25 | 842 | 844 | 836 | 842 | 200,000 |
1995/01/24 | 840 | 842 | 830 | 842 | 148,000 |
1995/01/23 | 880 | 880 | 850 | 850 | 240,000 |
1995/01/20 | 885 | 885 | 874 | 881 | 213,000 |
1995/01/19 | 882 | 885 | 880 | 885 | 365,000 |
1995/01/18 | 872 | 882 | 872 | 882 | 271,000 |
1995/01/17 | 859 | 864 | 859 | 864 | 451,000 |
1995/01/13 | 855 | 861 | 855 | 861 | 277,000 |
1995/01/12 | 856 | 856 | 853 | 855 | 182,000 |
1995/01/11 | 856 | 858 | 855 | 855 | 150,000 |
1995/01/10 | 856 | 857 | 853 | 855 | 85,000 |
1995/01/09 | 861 | 862 | 860 | 860 | 115,000 |
1995/01/06 | 876 | 876 | 861 | 861 | 163,000 |
1995/01/05 | 884 | 884 | 875 | 875 | 106,000 |
1995/01/04 | 885 | 885 | 881 | 884 | 46,000 |