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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,370 | 1,390 | 1,370 | 1,390 | 45,000 |
| 1999/12/29 | 1,420 | 1,420 | 1,370 | 1,370 | 94,000 |
| 1999/12/28 | 1,452 | 1,452 | 1,375 | 1,380 | 184,000 |
| 1999/12/27 | 1,472 | 1,472 | 1,411 | 1,432 | 76,000 |
| 1999/12/24 | 1,450 | 1,479 | 1,423 | 1,432 | 267,000 |
| 1999/12/22 | 1,435 | 1,470 | 1,420 | 1,420 | 258,000 |
| 1999/12/21 | 1,409 | 1,420 | 1,395 | 1,415 | 496,000 |
| 1999/12/20 | 1,455 | 1,455 | 1,380 | 1,389 | 644,000 |
| 1999/12/17 | 1,515 | 1,531 | 1,490 | 1,505 | 517,000 |
| 1999/12/16 | 1,520 | 1,525 | 1,495 | 1,515 | 592,000 |
| 1999/12/15 | 1,540 | 1,549 | 1,530 | 1,541 | 768,000 |
| 1999/12/14 | 1,551 | 1,560 | 1,525 | 1,534 | 1,232,000 |
| 1999/12/13 | 1,600 | 1,600 | 1,545 | 1,550 | 1,898,000 |
| 1999/12/10 | 1,500 | 1,590 | 1,487 | 1,590 | 2,179,000 |
| 1999/12/09 | 1,429 | 1,490 | 1,421 | 1,466 | 826,000 |
| 1999/12/08 | 1,445 | 1,456 | 1,375 | 1,413 | 899,000 |
| 1999/12/07 | 1,444 | 1,445 | 1,420 | 1,425 | 580,000 |
| 1999/12/06 | 1,457 | 1,465 | 1,421 | 1,425 | 546,000 |
| 1999/12/03 | 1,448 | 1,507 | 1,440 | 1,507 | 1,935,000 |
| 1999/12/02 | 1,400 | 1,410 | 1,365 | 1,399 | 682,000 |
| 1999/12/01 | 1,360 | 1,405 | 1,345 | 1,383 | 1,123,000 |
| 1999/11/30 | 1,345 | 1,345 | 1,325 | 1,325 | 938,000 |
| 1999/11/29 | 1,331 | 1,340 | 1,325 | 1,325 | 1,155,000 |
| 1999/11/26 | 1,380 | 1,400 | 1,375 | 1,380 | 871,000 |
| 1999/11/25 | 1,325 | 1,370 | 1,325 | 1,360 | 1,568,000 |
| 1999/11/24 | 1,315 | 1,320 | 1,285 | 1,300 | 1,675,000 |
| 1999/11/22 | 1,190 | 1,250 | 1,140 | 1,235 | 1,302,000 |
| 1999/11/19 | 1,167 | 1,178 | 1,155 | 1,175 | 258,000 |
| 1999/11/18 | 1,129 | 1,149 | 1,100 | 1,127 | 295,000 |
| 1999/11/17 | 1,150 | 1,169 | 1,140 | 1,149 | 619,000 |
| 1999/11/16 | 1,100 | 1,115 | 1,086 | 1,109 | 592,000 |
| 1999/11/15 | 1,125 | 1,131 | 1,080 | 1,086 | 466,000 |
| 1999/11/12 | 1,099 | 1,119 | 1,050 | 1,119 | 534,000 |
| 1999/11/11 | 1,150 | 1,170 | 1,094 | 1,119 | 752,000 |
| 1999/11/10 | 1,117 | 1,130 | 1,113 | 1,130 | 258,000 |
| 1999/11/09 | 1,113 | 1,126 | 1,100 | 1,117 | 520,000 |
| 1999/11/08 | 1,096 | 1,099 | 1,071 | 1,093 | 489,000 |
| 1999/11/05 | 1,148 | 1,148 | 1,050 | 1,070 | 891,000 |
| 1999/11/04 | 1,160 | 1,161 | 1,125 | 1,148 | 525,000 |
| 1999/11/02 | 1,180 | 1,200 | 1,165 | 1,200 | 299,000 |
| 1999/11/01 | 1,176 | 1,195 | 1,155 | 1,160 | 496,000 |
| 1999/10/29 | 1,152 | 1,183 | 1,150 | 1,150 | 512,000 |
| 1999/10/28 | 1,150 | 1,160 | 1,090 | 1,092 | 462,000 |
| 1999/10/27 | 1,178 | 1,189 | 1,145 | 1,158 | 377,000 |
| 1999/10/26 | 1,254 | 1,254 | 1,182 | 1,218 | 567,000 |
| 1999/10/25 | 1,280 | 1,289 | 1,227 | 1,234 | 491,000 |
| 1999/10/22 | 1,299 | 1,300 | 1,235 | 1,300 | 365,000 |
| 1999/10/21 | 1,249 | 1,260 | 1,232 | 1,259 | 232,000 |
| 1999/10/20 | 1,204 | 1,230 | 1,181 | 1,230 | 200,000 |
| 1999/10/19 | 1,184 | 1,190 | 1,176 | 1,184 | 294,000 |
| 1999/10/18 | 1,209 | 1,214 | 1,172 | 1,172 | 288,000 |
| 1999/10/15 | 1,215 | 1,215 | 1,190 | 1,194 | 470,000 |
| 1999/10/14 | 1,220 | 1,240 | 1,198 | 1,198 | 432,000 |
| 1999/10/13 | 1,250 | 1,281 | 1,240 | 1,240 | 194,000 |
| 1999/10/12 | 1,252 | 1,278 | 1,244 | 1,252 | 307,000 |
| 1999/10/08 | 1,326 | 1,326 | 1,251 | 1,278 | 257,000 |
| 1999/10/07 | 1,338 | 1,346 | 1,318 | 1,340 | 215,000 |
| 1999/10/06 | 1,311 | 1,335 | 1,304 | 1,318 | 235,000 |
| 1999/10/05 | 1,340 | 1,340 | 1,255 | 1,311 | 232,000 |
| 1999/10/04 | 1,348 | 1,350 | 1,328 | 1,340 | 245,000 |
| 1999/10/01 | 1,270 | 1,350 | 1,255 | 1,350 | 210,000 |
| 1999/09/30 | 1,249 | 1,330 | 1,249 | 1,290 | 186,000 |
| 1999/09/29 | 1,270 | 1,270 | 1,233 | 1,269 | 92,000 |
| 1999/09/28 | 1,274 | 1,277 | 1,261 | 1,277 | 71,000 |
| 1999/09/27 | 1,236 | 1,300 | 1,232 | 1,294 | 196,000 |
| 1999/09/24 | 1,284 | 1,289 | 1,220 | 1,221 | 230,000 |
| 1999/09/22 | 1,300 | 1,300 | 1,255 | 1,284 | 470,000 |
| 1999/09/21 | 1,301 | 1,329 | 1,301 | 1,329 | 411,000 |
| 1999/09/20 | 1,300 | 1,310 | 1,295 | 1,300 | 623,000 |
| 1999/09/17 | 1,293 | 1,309 | 1,290 | 1,298 | 1,183,000 |
| 1999/09/16 | 1,274 | 1,310 | 1,250 | 1,283 | 594,000 |
| 1999/09/14 | 1,245 | 1,275 | 1,230 | 1,275 | 248,000 |
| 1999/09/13 | 1,248 | 1,250 | 1,225 | 1,225 | 254,000 |
| 1999/09/10 | 1,245 | 1,245 | 1,212 | 1,233 | 356,000 |
| 1999/09/09 | 1,211 | 1,270 | 1,202 | 1,205 | 282,000 |
| 1999/09/08 | 1,220 | 1,220 | 1,189 | 1,207 | 158,000 |
| 1999/09/07 | 1,165 | 1,170 | 1,145 | 1,170 | 474,000 |
| 1999/09/06 | 1,205 | 1,210 | 1,180 | 1,185 | 123,000 |
| 1999/09/03 | 1,202 | 1,202 | 1,182 | 1,195 | 309,000 |
| 1999/09/02 | 1,242 | 1,242 | 1,230 | 1,238 | 129,000 |
| 1999/09/01 | 1,200 | 1,249 | 1,200 | 1,248 | 345,000 |
| 1999/08/31 | 1,225 | 1,225 | 1,200 | 1,200 | 279,000 |
| 1999/08/30 | 1,218 | 1,230 | 1,210 | 1,218 | 178,000 |
| 1999/08/27 | 1,245 | 1,249 | 1,230 | 1,230 | 328,000 |
| 1999/08/26 | 1,254 | 1,265 | 1,245 | 1,249 | 305,000 |
| 1999/08/25 | 1,298 | 1,298 | 1,252 | 1,261 | 205,000 |
| 1999/08/24 | 1,300 | 1,332 | 1,251 | 1,313 | 187,000 |
| 1999/08/23 | 1,318 | 1,335 | 1,298 | 1,335 | 166,000 |
| 1999/08/20 | 1,315 | 1,350 | 1,315 | 1,331 | 211,000 |
| 1999/08/19 | 1,340 | 1,360 | 1,315 | 1,355 | 163,000 |
| 1999/08/18 | 1,375 | 1,375 | 1,351 | 1,360 | 277,000 |
| 1999/08/17 | 1,370 | 1,377 | 1,340 | 1,359 | 258,000 |
| 1999/08/16 | 1,325 | 1,377 | 1,325 | 1,377 | 321,000 |
| 1999/08/13 | 1,299 | 1,305 | 1,285 | 1,300 | 174,000 |
| 1999/08/12 | 1,320 | 1,320 | 1,279 | 1,299 | 244,000 |
| 1999/08/11 | 1,273 | 1,311 | 1,273 | 1,304 | 420,000 |
| 1999/08/10 | 1,280 | 1,282 | 1,267 | 1,274 | 273,000 |
| 1999/08/09 | 1,206 | 1,271 | 1,206 | 1,262 | 226,000 |
| 1999/08/06 | 1,205 | 1,212 | 1,187 | 1,212 | 365,000 |
| 1999/08/05 | 1,200 | 1,200 | 1,151 | 1,191 | 333,000 |
| 1999/08/04 | 1,240 | 1,250 | 1,203 | 1,206 | 362,000 |
| 1999/08/03 | 1,257 | 1,257 | 1,228 | 1,240 | 330,000 |
| 1999/08/02 | 1,259 | 1,260 | 1,245 | 1,257 | 345,000 |
| 1999/07/30 | 1,259 | 1,266 | 1,249 | 1,254 | 300,000 |
| 1999/07/29 | 1,268 | 1,290 | 1,259 | 1,259 | 234,000 |
| 1999/07/28 | 1,250 | 1,260 | 1,231 | 1,248 | 233,000 |
| 1999/07/27 | 1,280 | 1,292 | 1,244 | 1,250 | 586,000 |
| 1999/07/26 | 1,317 | 1,319 | 1,271 | 1,271 | 328,000 |
| 1999/07/23 | 1,270 | 1,305 | 1,270 | 1,287 | 525,000 |
| 1999/07/22 | 1,339 | 1,350 | 1,267 | 1,270 | 358,000 |
| 1999/07/21 | 1,375 | 1,375 | 1,330 | 1,359 | 292,000 |
| 1999/07/19 | 1,375 | 1,398 | 1,350 | 1,360 | 305,000 |
| 1999/07/16 | 1,417 | 1,425 | 1,409 | 1,415 | 165,000 |
| 1999/07/15 | 1,470 | 1,471 | 1,435 | 1,450 | 308,000 |
| 1999/07/14 | 1,393 | 1,420 | 1,330 | 1,350 | 378,000 |
| 1999/07/13 | 1,399 | 1,399 | 1,382 | 1,390 | 368,000 |
| 1999/07/12 | 1,420 | 1,425 | 1,381 | 1,399 | 551,000 |
| 1999/07/09 | 1,462 | 1,462 | 1,435 | 1,443 | 711,000 |
| 1999/07/08 | 1,455 | 1,500 | 1,455 | 1,482 | 567,000 |
| 1999/07/07 | 1,550 | 1,550 | 1,451 | 1,451 | 470,000 |
| 1999/07/06 | 1,585 | 1,585 | 1,561 | 1,569 | 459,000 |
| 1999/07/05 | 1,546 | 1,594 | 1,520 | 1,566 | 338,000 |
| 1999/07/02 | 1,543 | 1,543 | 1,508 | 1,516 | 425,000 |
| 1999/07/01 | 1,410 | 1,476 | 1,410 | 1,473 | 394,000 |
| 1999/06/30 | 1,410 | 1,410 | 1,399 | 1,405 | 355,000 |
| 1999/06/29 | 1,399 | 1,410 | 1,398 | 1,403 | 198,000 |
| 1999/06/28 | 1,398 | 1,398 | 1,386 | 1,388 | 350,000 |
| 1999/06/25 | 1,400 | 1,407 | 1,390 | 1,398 | 619,000 |
| 1999/06/24 | 1,325 | 1,379 | 1,321 | 1,362 | 595,000 |
| 1999/06/23 | 1,310 | 1,325 | 1,301 | 1,320 | 617,000 |
| 1999/06/22 | 1,290 | 1,340 | 1,282 | 1,340 | 1,174,000 |
| 1999/06/21 | 1,249 | 1,274 | 1,245 | 1,274 | 519,000 |
| 1999/06/18 | 1,260 | 1,262 | 1,220 | 1,239 | 552,000 |
| 1999/06/17 | 1,238 | 1,240 | 1,225 | 1,237 | 387,000 |
| 1999/06/16 | 1,225 | 1,230 | 1,191 | 1,224 | 748,000 |
| 1999/06/15 | 1,164 | 1,219 | 1,164 | 1,210 | 1,012,000 |
| 1999/06/14 | 1,125 | 1,150 | 1,122 | 1,127 | 608,000 |
| 1999/06/11 | 1,138 | 1,170 | 1,134 | 1,145 | 1,222,000 |
| 1999/06/10 | 1,199 | 1,200 | 1,190 | 1,198 | 208,000 |
| 1999/06/09 | 1,150 | 1,195 | 1,150 | 1,180 | 337,000 |
| 1999/06/08 | 1,147 | 1,162 | 1,132 | 1,150 | 346,000 |
| 1999/06/07 | 1,134 | 1,147 | 1,134 | 1,135 | 192,000 |
| 1999/06/04 | 1,116 | 1,150 | 1,116 | 1,150 | 211,000 |
| 1999/06/03 | 1,145 | 1,145 | 1,105 | 1,113 | 168,000 |
| 1999/06/02 | 1,090 | 1,130 | 1,080 | 1,130 | 646,000 |
| 1999/06/01 | 1,090 | 1,090 | 1,070 | 1,070 | 405,000 |
| 1999/05/31 | 1,110 | 1,110 | 1,080 | 1,080 | 322,000 |
| 1999/05/28 | 1,065 | 1,099 | 1,060 | 1,090 | 146,000 |
| 1999/05/27 | 1,127 | 1,137 | 1,082 | 1,085 | 169,000 |
| 1999/05/26 | 1,160 | 1,163 | 1,147 | 1,147 | 729,000 |
| 1999/05/25 | 1,143 | 1,210 | 1,143 | 1,176 | 722,000 |
| 1999/05/24 | 1,089 | 1,143 | 1,081 | 1,143 | 227,000 |
| 1999/05/21 | 1,072 | 1,089 | 1,040 | 1,089 | 484,000 |
| 1999/05/20 | 1,090 | 1,110 | 1,050 | 1,052 | 385,000 |
| 1999/05/19 | 1,099 | 1,125 | 1,099 | 1,110 | 317,000 |
| 1999/05/18 | 1,069 | 1,099 | 1,060 | 1,099 | 324,000 |
| 1999/05/17 | 1,110 | 1,110 | 1,039 | 1,049 | 555,000 |
| 1999/05/14 | 1,121 | 1,123 | 1,104 | 1,105 | 282,000 |
| 1999/05/13 | 1,120 | 1,147 | 1,117 | 1,123 | 396,000 |
| 1999/05/12 | 1,178 | 1,199 | 1,104 | 1,104 | 248,000 |
| 1999/05/11 | 1,204 | 1,204 | 1,171 | 1,178 | 188,000 |
| 1999/05/10 | 1,223 | 1,224 | 1,201 | 1,205 | 163,000 |
| 1999/05/07 | 1,210 | 1,228 | 1,200 | 1,216 | 267,000 |
| 1999/05/06 | 1,239 | 1,245 | 1,203 | 1,210 | 340,000 |
| 1999/04/30 | 1,217 | 1,249 | 1,181 | 1,246 | 480,000 |
| 1999/04/28 | 1,194 | 1,210 | 1,193 | 1,197 | 639,000 |
| 1999/04/27 | 1,190 | 1,200 | 1,171 | 1,173 | 521,000 |
| 1999/04/26 | 1,213 | 1,214 | 1,180 | 1,192 | 388,000 |
| 1999/04/23 | 1,196 | 1,200 | 1,185 | 1,193 | 488,000 |
| 1999/04/22 | 1,215 | 1,215 | 1,191 | 1,194 | 70,000 |
| 1999/04/21 | 1,227 | 1,227 | 1,191 | 1,195 | 162,000 |
| 1999/04/20 | 1,239 | 1,240 | 1,225 | 1,240 | 429,000 |
| 1999/04/19 | 1,240 | 1,240 | 1,205 | 1,230 | 178,000 |
| 1999/04/16 | 1,230 | 1,261 | 1,230 | 1,244 | 402,000 |
| 1999/04/15 | 1,230 | 1,270 | 1,210 | 1,242 | 512,000 |
| 1999/04/14 | 1,194 | 1,207 | 1,180 | 1,207 | 506,000 |
| 1999/04/13 | 1,230 | 1,230 | 1,192 | 1,207 | 370,000 |
| 1999/04/12 | 1,280 | 1,280 | 1,216 | 1,239 | 310,000 |
| 1999/04/09 | 1,209 | 1,300 | 1,201 | 1,300 | 1,139,000 |
| 1999/04/08 | 1,200 | 1,200 | 1,181 | 1,200 | 591,000 |
| 1999/04/07 | 1,210 | 1,210 | 1,191 | 1,200 | 214,000 |
| 1999/04/06 | 1,179 | 1,200 | 1,179 | 1,200 | 348,000 |
| 1999/04/05 | 1,200 | 1,200 | 1,174 | 1,183 | 122,000 |
| 1999/04/02 | 1,195 | 1,200 | 1,171 | 1,180 | 199,000 |
| 1999/04/01 | 1,193 | 1,219 | 1,189 | 1,196 | 589,000 |
| 1999/03/31 | 1,175 | 1,190 | 1,150 | 1,173 | 265,000 |
| 1999/03/30 | 1,200 | 1,202 | 1,185 | 1,199 | 429,000 |
| 1999/03/29 | 1,165 | 1,200 | 1,165 | 1,183 | 344,000 |
| 1999/03/26 | 1,150 | 1,168 | 1,095 | 1,165 | 839,000 |
| 1999/03/25 | 1,240 | 1,240 | 1,171 | 1,171 | 254,000 |
| 1999/03/24 | 1,248 | 1,248 | 1,220 | 1,237 | 631,000 |
| 1999/03/23 | 1,200 | 1,250 | 1,199 | 1,250 | 950,000 |
| 1999/03/19 | 1,130 | 1,170 | 1,130 | 1,161 | 381,000 |
| 1999/03/18 | 1,150 | 1,160 | 1,090 | 1,105 | 550,000 |
| 1999/03/17 | 1,112 | 1,150 | 1,110 | 1,149 | 334,000 |
| 1999/03/16 | 1,102 | 1,132 | 1,102 | 1,112 | 444,000 |
| 1999/03/15 | 1,127 | 1,149 | 1,125 | 1,142 | 778,000 |
| 1999/03/12 | 1,130 | 1,139 | 1,120 | 1,127 | 799,000 |
| 1999/03/11 | 1,120 | 1,140 | 1,100 | 1,135 | 1,346,000 |
| 1999/03/10 | 1,060 | 1,089 | 1,057 | 1,081 | 628,000 |
| 1999/03/09 | 1,030 | 1,050 | 1,025 | 1,050 | 333,000 |
| 1999/03/08 | 1,017 | 1,036 | 1,017 | 1,035 | 669,000 |
| 1999/03/05 | 975 | 1,005 | 975 | 1,002 | 535,000 |
| 1999/03/04 | 964 | 975 | 962 | 970 | 259,000 |
| 1999/03/03 | 956 | 961 | 951 | 960 | 263,000 |
| 1999/03/02 | 967 | 975 | 953 | 956 | 212,000 |
| 1999/03/01 | 950 | 985 | 949 | 962 | 313,000 |
| 1999/02/26 | 969 | 970 | 950 | 950 | 240,000 |
| 1999/02/25 | 950 | 975 | 949 | 962 | 335,000 |
| 1999/02/24 | 920 | 944 | 920 | 936 | 332,000 |
| 1999/02/23 | 925 | 925 | 906 | 910 | 355,000 |
| 1999/02/22 | 930 | 930 | 902 | 915 | 419,000 |
| 1999/02/19 | 939 | 939 | 931 | 931 | 107,000 |
| 1999/02/18 | 944 | 954 | 941 | 945 | 62,000 |
| 1999/02/17 | 964 | 970 | 935 | 943 | 164,000 |
| 1999/02/16 | 944 | 967 | 944 | 955 | 365,000 |
| 1999/02/15 | 904 | 935 | 904 | 935 | 214,000 |
| 1999/02/12 | 880 | 894 | 880 | 894 | 518,000 |
| 1999/02/10 | 890 | 902 | 890 | 895 | 468,000 |
| 1999/02/09 | 902 | 915 | 902 | 904 | 605,000 |
| 1999/02/08 | 930 | 947 | 930 | 932 | 193,000 |
| 1999/02/05 | 940 | 941 | 933 | 938 | 306,000 |
| 1999/02/04 | 973 | 981 | 950 | 960 | 259,000 |
| 1999/02/03 | 976 | 990 | 976 | 983 | 213,000 |
| 1999/02/02 | 982 | 999 | 980 | 980 | 336,000 |
| 1999/02/01 | 995 | 999 | 974 | 982 | 619,000 |
| 1999/01/29 | 1,010 | 1,026 | 1,000 | 1,002 | 696,000 |
| 1999/01/28 | 995 | 1,008 | 995 | 1,000 | 882,000 |
| 1999/01/27 | 960 | 1,010 | 955 | 1,010 | 1,082,000 |
| 1999/01/26 | 990 | 1,039 | 990 | 1,039 | 575,000 |
| 1999/01/25 | 991 | 1,002 | 982 | 988 | 1,086,000 |
| 1999/01/22 | 1,050 | 1,050 | 1,001 | 1,001 | 671,000 |
| 1999/01/21 | 1,093 | 1,095 | 1,052 | 1,070 | 354,000 |
| 1999/01/20 | 1,069 | 1,095 | 1,069 | 1,095 | 367,000 |
| 1999/01/19 | 1,100 | 1,100 | 1,070 | 1,075 | 450,000 |
| 1999/01/18 | 1,130 | 1,145 | 1,115 | 1,120 | 223,000 |
| 1999/01/14 | 1,160 | 1,169 | 1,142 | 1,150 | 283,000 |
| 1999/01/13 | 1,158 | 1,163 | 1,156 | 1,161 | 178,000 |
| 1999/01/12 | 1,170 | 1,172 | 1,161 | 1,165 | 313,000 |
| 1999/01/11 | 1,140 | 1,170 | 1,140 | 1,170 | 228,000 |
| 1999/01/08 | 1,143 | 1,158 | 1,142 | 1,146 | 237,000 |
| 1999/01/07 | 1,145 | 1,155 | 1,139 | 1,143 | 311,000 |
| 1999/01/06 | 1,144 | 1,144 | 1,110 | 1,122 | 185,000 |
| 1999/01/05 | 1,145 | 1,155 | 1,138 | 1,139 | 783,000 |
| 1999/01/04 | 1,135 | 1,149 | 1,121 | 1,144 | 184,000 |