6367 ダイキン工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	637	638	630	638	107,000	638
1985-12-27	638	639	632	638	213,000	638
1985-12-26	634	639	631	635	227,000	635
1985-12-25	632	635	630	631	207,000	631
1985-12-24	624	637	624	631	106,000	631
1985-12-23	624	635	624	630	77,000	630
1985-12-21	621	626	621	624	135,000	624
1985-12-20	628	631	627	630	332,000	630
1985-12-19	630	635	628	628	192,000	628
1985-12-18	640	640	630	630	245,000	630
1985-12-17	629	630	629	630	131,000	630
1985-12-16	633	633	630	630	265,000	630
1985-12-13	645	645	633	635	360,000	635
1985-12-12	646	646	639	640	301,000	640
1985-12-11	648	655	642	655	209,000	655
1985-12-10	645	650	645	645	44,000	645
1985-12-09	646	652	638	645	221,000	645
1985-12-07	645	650	640	650	94,000	650
1985-12-06	660	665	650	653	258,000	653
1985-12-05	664	672	664	665	290,000	665
1985-12-04	666	669	657	661	946,000	661
1985-12-03	655	662	655	659	89,000	659
1985-12-02	669	669	660	665	579,000	665
1985-11-30	671	671	665	666	511,000	666
1985-11-29	675	681	670	671	1,002,000	671
1985-11-28	673	685	660	674	3,423,000	674
1985-11-27	635	665	630	663	1,492,000	663
1985-11-26	632	640	632	640	442,000	640
1985-11-25	635	637	632	632	288,000	632
1985-11-22	623	643	623	640	547,000	640
1985-11-21	625	625	616	616	120,000	616
1985-11-20	634	634	626	628	123,000	628
1985-11-19	620	627	619	624	140,000	624
1985-11-18	619	620	615	620	87,000	620
1985-11-16	620	630	618	620	132,000	620
1985-11-15	611	625	611	615	217,000	615
1985-11-14	619	620	605	620	75,000	620
1985-11-13	630	630	616	620	178,000	620
1985-11-12	637	643	632	632	322,000	632
1985-11-11	649	650	642	647	292,000	647
1985-11-08	646	650	639	643	281,000	643
1985-11-07	640	657	638	655	586,000	655
1985-11-06	636	644	635	640	499,000	640
1985-11-05	635	640	634	636	147,000	636
1985-11-02	631	640	631	640	120,000	640
1985-11-01	636	640	631	631	38,000	631
1985-10-31	631	642	631	642	66,000	642
1985-10-30	628	640	628	639	138,000	639
1985-10-29	626	633	625	628	197,000	628
1985-10-28	632	633	625	625	105,000	625
1985-10-26	630	635	630	631	90,000	631
1985-10-25	640	650	631	650	765,000	650
1985-10-24	639	639	630	630	151,000	630
1985-10-23	626	639	625	630	317,000	630
1985-10-22	625	633	625	628	118,000	628
1985-10-21	640	642	633	633	147,000	633
1985-10-19	640	642	638	642	286,000	642
1985-10-18	640	644	640	640	174,000	640
1985-10-17	637	649	637	649	284,000	649
1985-10-16	635	640	635	636	240,000	636
1985-10-15	633	637	630	635	243,000	635
1985-10-14	635	638	630	630	131,000	630
1985-10-11	626	635	626	635	187,000	635
1985-10-09	628	628	625	627	388,000	627
1985-10-08	620	628	618	623	376,000	623
1985-10-07	622	631	620	620	298,000	620
1985-10-05	617	623	617	621	92,000	621
1985-10-04	623	623	616	617	42,000	617
1985-10-03	615	620	615	620	112,000	620
1985-10-02	613	623	613	623	109,000	623
1985-10-01	607	610	586	603	363,000	603
1985-09-30	615	618	607	608	72,000	608
1985-09-28	607	619	606	610	98,000	610
1985-09-27	630	635	615	616	386,000	616
1985-09-26	632	640	630	640	141,000	640
1985-09-25	640	640	632	635	67,000	635
1985-09-24	640	648	640	642	140,000	642
1985-09-21	640	640	633	638	200,000	638
1985-09-20	632	634	626	632	318,000	632
1985-09-19	624	627	619	622	254,000	622
1985-09-18	620	635	615	616	90,000	616
1985-09-17	638	640	611	611	48,000	611
1985-09-13	620	635	620	635	199,000	635
1985-09-12	620	630	620	620	83,000	620
1985-09-11	620	628	620	620	176,000	620
1985-09-10	619	620	601	610	124,000	610
1985-09-09	618	628	615	628	244,000	628
1985-09-07	626	630	625	628	131,000	628
1985-09-06	633	633	625	626	170,000	626
1985-09-05	635	641	632	633	177,000	633
1985-09-04	648	648	631	637	253,000	637
1985-09-03	649	658	648	648	344,000	648
1985-09-02	651	660	646	649	708,000	649
1985-08-31	654	660	646	646	436,000	646
1985-08-30	660	672	655	664	3,181,000	664
1985-08-29	635	657	633	650	920,000	650
1985-08-28	633	643	633	635	410,000	635
1985-08-27	635	641	630	635	209,000	635
1985-08-26	638	643	632	635	118,000	635
1985-08-24	630	642	630	642	92,000	642
1985-08-23	638	641	638	638	97,000	638
1985-08-22	640	641	636	636	128,000	636
1985-08-21	637	642	637	642	177,000	642
1985-08-20	645	645	633	637	233,000	637
1985-08-19	633	647	633	645	503,000	645
1985-08-17	633	639	633	639	164,000	639
1985-08-16	625	634	625	630	455,000	630
1985-08-15	621	625	620	620	203,000	620
1985-08-14	616	619	615	617	27,000	617
1985-08-13	619	620	612	612	65,000	612
1985-08-12	600	620	600	611	173,000	611
1985-08-09	613	615	580	585	485,000	585
1985-08-08	623	623	613	613	50,000	613
1985-08-07	612	616	612	613	136,000	613
1985-08-06	619	625	615	622	136,000	622
1985-08-05	611	613	611	613	37,000	613
1985-08-03	610	618	610	613	64,000	613
1985-08-02	592	613	592	610	373,000	610
1985-08-01	602	609	590	596	207,000	596
1985-07-31	616	620	605	610	177,000	610
1985-07-30	629	629	618	621	217,000	621
1985-07-29	630	633	620	629	94,000	629
1985-07-27	635	635	626	632	92,000	632
1985-07-26	635	639	633	636	144,000	636
1985-07-25	643	643	635	635	132,000	635
1985-07-24	645	645	635	645	71,000	645
1985-07-23	631	640	629	631	158,000	631
1985-07-22	634	649	629	640	201,000	640
1985-07-20	626	633	625	625	45,000	625
1985-07-19	644	645	626	636	91,000	636
1985-07-18	645	658	638	654	588,000	654
1985-07-17	631	642	631	635	189,000	635
1985-07-16	640	640	625	625	236,000	625
1985-07-15	622	640	622	640	523,000	640
1985-07-12	628	629	622	622	307,000	622
1985-07-11	642	642	613	613	171,000	613
1985-07-10	641	645	641	642	395,000	642
1985-07-09	644	655	644	645	572,000	645
1985-07-08	657	660	649	650	228,000	650
1985-07-06	649	660	645	660	163,000	660
1985-07-05	654	654	643	644	316,000	644
1985-07-04	663	664	640	646	1,640,000	646
1985-07-03	644	665	642	660	3,743,000	660
1985-07-02	650	650	623	629	1,488,000	629
1985-07-01	610	620	605	620	401,000	620
1985-06-29	608	608	599	608	38,000	608
1985-06-28	605	605	595	605	152,000	605
1985-06-27	606	608	605	605	155,000	605
1985-06-26	602	605	601	605	217,000	605
1985-06-25	600	600	596	596	179,000	596
1985-06-24	595	605	593	600	182,000	600
1985-06-22	585	590	585	585	109,000	585
1985-06-21	596	596	580	580	354,000	580
1985-06-20	600	600	582	586	361,000	586
1985-06-19	605	606	600	601	296,000	601
1985-06-18	610	615	605	605	152,000	605
1985-06-17	605	611	605	610	39,000	610
1985-06-15	610	611	610	610	15,000	610
1985-06-14	615	620	607	610	289,000	610
1985-06-13	625	627	615	615	426,000	615
1985-06-12	616	624	615	615	208,000	615
1985-06-11	605	620	605	610	199,000	610
1985-06-10	620	625	611	615	404,000	615
1985-06-07	630	638	627	630	229,000	630
1985-06-06	615	630	615	625	217,000	625
1985-06-05	615	615	605	610	71,000	610
1985-06-04	598	605	598	605	673,000	605
1985-06-03	620	620	598	598	198,000	598
1985-06-01	625	625	611	617	76,000	617
1985-05-31	625	625	615	616	217,000	616
1985-05-30	621	625	606	625	484,000	625
1985-05-29	628	633	623	625	869,000	625
1985-05-28	627	630	621	622	183,000	622
1985-05-27	625	627	620	620	169,000	620
1985-05-25	625	630	625	628	556,000	628
1985-05-24	628	628	610	625	507,000	625
1985-05-23	625	628	625	628	500,000	628
1985-05-22	628	630	625	630	266,000	630
1985-05-21	618	634	618	625	1,013,000	625
1985-05-20	618	619	615	619	143,000	619
1985-05-18	601	620	600	615	261,000	615
1985-05-17	620	620	600	605	214,000	605
1985-05-16	623	624	610	619	184,000	619
1985-05-15	623	623	605	619	243,000	619
1985-05-14	620	631	620	624	664,000	624
1985-05-13	616	632	614	630	782,000	630
1985-05-10	604	615	603	614	316,000	614
1985-05-09	599	608	595	601	418,000	601
1985-05-08	590	600	590	600	313,000	600
1985-05-07	590	595	585	586	56,000	586
1985-05-04	595	595	582	582	163,000	582
1985-05-02	601	607	596	605	117,000	605
1985-05-01	600	608	599	608	150,000	608
1985-04-30	600	609	600	600	129,000	600
1985-04-27	609	609	600	609	64,000	609
1985-04-26	599	603	597	600	92,000	600
1985-04-25	600	602	593	595	136,000	595
1985-04-24	608	608	601	607	261,000	607
1985-04-23	605	608	600	608	248,000	608
1985-04-22	600	600	590	600	225,000	600
1985-04-20	585	598	585	598	83,000	598
1985-04-19	580	589	560	589	562,000	589
1985-04-18	593	596	572	580	218,000	580
1985-04-17	580	604	580	603	317,000	603
1985-04-16	610	616	588	590	330,000	590
1985-04-15	611	620	611	618	115,000	618
1985-04-12	615	620	612	612	184,000	612
1985-04-11	611	628	611	619	242,000	619
1985-04-10	633	634	620	630	314,000	630
1985-04-09	635	640	630	635	208,000	635
1985-04-08	635	644	625	644	264,000	644
1985-04-06	640	640	630	630	222,000	630
1985-04-05	649	649	638	645	519,000	645
1985-04-04	650	650	630	644	916,000	644
1985-04-03	660	662	642	645	2,887,000	645
1985-04-02	630	655	627	650	3,906,000	650
1985-04-01	619	624	612	624	322,000	624
1985-03-30	620	620	610	616	83,000	616
1985-03-29	621	627	613	616	411,000	616
1985-03-28	609	633	605	628	1,790,000	628
1985-03-27	601	609	596	609	914,000	609
1985-03-26	606	608	600	600	394,000	600
1985-03-25	610	610	596	600	152,000	600
1985-03-23	605	610	600	610	451,000	610
1985-03-22	605	605	598	605	784,000	605
1985-03-20	596	607	595	605	901,000	605
1985-03-19	610	610	592	592	406,000	592
1985-03-18	610	612	608	610	540,000	610
1985-03-16	606	614	601	608	767,000	608
1985-03-15	615	630	606	616	2,322,000	616
1985-03-14	600	614	591	606	2,529,000	606
1985-03-13	593	601	589	590	2,757,000	590
1985-03-12	567	595	567	595	1,841,000	595
1985-03-11	565	570	562	569	394,000	569
1985-03-08	580	580	571	575	867,000	575
1985-03-07	575	585	575	580	2,318,000	580
1985-03-06	563	582	560	571	2,395,000	571
1985-03-05	560	563	558	563	741,000	563
1985-03-04	545	570	545	570	3,258,000	570
1985-03-02	550	550	545	545	635,000	545
1985-03-01	550	550	546	547	875,000	547
1985-02-28	545	549	541	547	443,000	547
1985-02-27	550	550	540	545	559,000	545
1985-02-26	551	555	547	550	1,786,000	550
1985-02-25	557	560	551	552	1,014,000	552
1985-02-23	550	559	547	555	1,264,000	555
1985-02-22	540	554	536	552	3,090,000	552
1985-02-21	545	547	535	539	1,295,000	539
1985-02-20	524	545	524	544	2,505,000	544
1985-02-19	525	525	517	525	365,000	525
1985-02-18	515	524	515	516	569,000	516
1985-02-16	515	520	515	515	212,000	515
1985-02-15	513	520	512	513	689,000	513
1985-02-14	515	515	510	510	540,000	510
1985-02-13	514	516	512	515	441,000	515
1985-02-12	520	520	515	515	183,000	515
1985-02-08	523	523	518	520	317,000	520
1985-02-07	520	523	515	521	450,000	521
1985-02-06	525	526	515	520	399,000	520
1985-02-05	529	530	520	525	636,000	525
1985-02-04	530	530	525	525	1,124,000	525
1985-02-02	530	530	522	524	850,000	524
1985-02-01	515	523	512	520	1,909,000	520
1985-01-31	510	513	508	510	537,000	510
1985-01-30	515	515	500	505	766,000	505
1985-01-29	491	514	488	510	723,000	510
1985-01-28	519	519	501	503	113,000	503
1985-01-26	517	517	510	517	421,000	517
1985-01-25	508	517	500	517	292,000	517
1985-01-24	500	509	500	500	140,000	500
1985-01-23	508	510	505	510	235,000	510
1985-01-22	516	516	508	510	358,000	510
1985-01-21	510	510	507	509	119,000	509
1985-01-19	505	514	505	514	351,000	514
1985-01-18	517	520	508	510	593,000	510
1985-01-17	520	520	511	515	473,000	515
1985-01-16	515	525	515	525	814,000	525
1985-01-14	525	530	515	525	868,000	525
1985-01-11	533	537	525	530	4,698,000	530
1985-01-10	510	525	510	525	2,314,000	525
1985-01-09	505	513	505	510	957,000	510
1985-01-08	507	512	502	505	829,000	505
1985-01-07	500	510	498	500	716,000	500
1985-01-05	498	500	495	500	326,000	500
1985-01-04	495	500	490	490	87,000	490

分割・併合履歴：なし