6367 ダイキン工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	675	680	670	670	80,000	670
1986-12-26	680	680	675	676	135,000	676
1986-12-25	685	689	681	681	273,000	681
1986-12-24	690	690	680	680	85,000	680
1986-12-23	680	685	670	680	115,000	680
1986-12-22	665	693	665	670	333,000	670
1986-12-19	670	675	665	665	409,000	665
1986-12-18	670	675	665	665	355,000	665
1986-12-17	660	669	660	665	389,000	665
1986-12-16	670	675	670	670	554,000	670
1986-12-15	686	687	680	680	309,000	680
1986-12-12	698	700	696	698	567,000	698
1986-12-11	698	698	695	696	369,000	696
1986-12-10	695	698	695	695	371,000	695
1986-12-09	696	698	691	695	539,000	695
1986-12-08	709	709	698	698	144,000	698
1986-12-06	700	705	700	700	121,000	700
1986-12-05	695	710	690	710	373,000	710
1986-12-04	703	710	696	697	313,000	697
1986-12-03	714	714	704	704	208,000	704
1986-12-02	704	715	704	705	387,000	705
1986-12-01	700	710	700	703	265,000	703
1986-11-29	711	711	703	703	130,000	703
1986-11-28	710	719	710	711	399,000	711
1986-11-27	710	713	690	709	767,000	709
1986-11-26	705	705	703	703	300,000	703
1986-11-25	713	713	700	703	323,000	703
1986-11-22	711	711	703	703	123,000	703
1986-11-21	715	715	706	707	828,000	707
1986-11-20	700	718	698	715	1,636,000	715
1986-11-19	684	696	677	690	826,000	690
1986-11-18	684	685	677	680	363,000	680
1986-11-17	680	684	674	675	203,000	675
1986-11-14	671	677	671	677	477,000	677
1986-11-13	684	687	675	675	170,000	675
1986-11-12	683	690	681	686	342,000	686
1986-11-11	685	687	680	681	787,000	681
1986-11-10	685	690	677	677	611,000	677
1986-11-07	695	696	690	693	871,000	693
1986-11-06	680	710	678	698	1,459,000	698
1986-11-05	671	677	668	672	403,000	672
1986-11-04	680	680	666	670	105,000	670
1986-11-01	684	684	668	680	108,000	680
1986-10-31	690	694	680	680	1,072,000	680
1986-10-30	680	685	670	680	1,547,000	680
1986-10-29	670	680	660	680	1,568,000	680
1986-10-28	644	651	640	650	548,000	650
1986-10-27	648	649	645	649	349,000	649
1986-10-25	659	659	645	649	544,000	649
1986-10-24	642	659	642	659	543,000	659
1986-10-23	625	640	625	637	203,000	637
1986-10-22	630	630	621	627	191,000	627
1986-10-21	630	632	620	625	338,000	625
1986-10-20	640	640	630	630	247,000	630
1986-10-17	635	637	630	634	129,000	634
1986-10-16	642	642	635	640	208,000	640
1986-10-15	654	654	635	642	317,000	642
1986-10-14	635	660	630	658	358,000	658
1986-10-13	626	640	626	630	137,000	630
1986-10-09	625	640	620	640	324,000	640
1986-10-08	620	620	612	618	144,000	618
1986-10-07	620	621	610	620	163,000	620
1986-10-06	619	635	619	630	59,000	630
1986-10-04	610	610	605	609	83,000	609
1986-10-03	605	608	600	608	257,000	608
1986-10-02	605	609	605	606	580,000	606
1986-10-01	607	611	607	608	521,000	608
1986-09-30	605	610	605	607	559,000	607
1986-09-29	605	610	600	605	1,457,000	605
1986-09-27	605	606	600	600	225,000	600
1986-09-26	610	612	600	605	321,000	605
1986-09-25	616	630	611	611	379,000	611
1986-09-24	615	630	615	620	508,000	620
1986-09-22	614	615	610	615	180,000	615
1986-09-19	610	620	606	615	854,000	615
1986-09-18	600	620	600	619	285,000	619
1986-09-17	605	607	603	606	141,000	606
1986-09-16	606	609	602	603	333,000	603
1986-09-12	600	622	600	616	627,000	616
1986-09-11	626	642	626	630	529,000	630
1986-09-10	640	644	636	636	356,000	636
1986-09-09	633	647	630	642	529,000	642
1986-09-08	639	639	621	634	277,000	634
1986-09-06	642	642	632	635	140,000	635
1986-09-05	626	645	625	645	746,000	645
1986-09-04	630	635	622	622	589,000	622
1986-09-03	630	635	616	620	1,554,000	620
1986-09-02	640	640	631	638	476,000	638
1986-09-01	636	637	630	630	935,000	630
1986-08-30	630	649	630	636	323,000	636
1986-08-29	655	655	645	650	251,000	650
1986-08-28	653	660	653	655	59,000	655
1986-08-27	665	669	651	660	359,000	660
1986-08-26	660	669	655	655	348,000	655
1986-08-25	640	669	640	664	225,000	664
1986-08-23	671	671	650	650	225,000	650
1986-08-22	631	634	630	631	652,000	631
1986-08-21	650	650	630	632	508,000	632
1986-08-20	651	670	650	650	802,000	650
1986-08-19	650	660	645	660	1,809,000	660
1986-08-18	660	670	655	660	422,000	660
1986-08-15	663	675	663	670	226,000	670
1986-08-14	690	693	663	663	375,000	663
1986-08-13	700	700	687	687	404,000	687
1986-08-12	700	700	691	692	698,000	692
1986-08-11	685	700	685	700	315,000	700
1986-08-08	700	700	685	685	288,000	685
1986-08-07	699	710	699	710	273,000	710
1986-08-06	699	710	699	701	110,000	701
1986-08-05	686	710	686	700	356,000	700
1986-08-04	676	690	670	685	123,000	685
1986-08-02	679	679	660	661	305,000	661
1986-08-01	674	686	674	679	572,000	679
1986-07-31	714	715	675	675	590,000	675
1986-07-30	731	745	705	715	676,000	715
1986-07-29	750	751	721	730	717,000	730
1986-07-28	764	770	756	760	319,000	760
1986-07-26	759	769	758	765	115,000	765
1986-07-25	765	770	756	756	340,000	756
1986-07-24	770	770	760	770	441,000	770
1986-07-23	750	765	750	760	362,000	760
1986-07-22	740	775	740	760	489,000	760
1986-07-21	756	756	735	740	640,000	740
1986-07-19	740	750	738	746	197,000	746
1986-07-18	750	755	730	740	849,000	740
1986-07-17	770	770	745	755	674,000	755
1986-07-16	790	790	771	776	395,000	776
1986-07-15	795	796	790	795	428,000	795
1986-07-14	802	808	797	799	451,000	799
1986-07-11	792	810	792	806	270,000	806
1986-07-10	800	810	795	797	644,000	797
1986-07-09	818	820	805	809	1,554,000	809
1986-07-08	815	828	812	822	1,072,000	822
1986-07-07	840	843	831	835	486,000	835
1986-07-05	830	846	828	846	692,000	846
1986-07-04	839	840	820	827	1,033,000	827
1986-07-03	837	846	832	835	1,654,000	835
1986-07-02	820	839	819	830	1,676,000	830
1986-07-01	815	818	812	815	651,000	815
1986-06-30	817	817	805	808	620,000	808
1986-06-28	815	818	811	818	216,000	818
1986-06-27	805	815	805	813	1,755,000	813
1986-06-26	810	810	800	800	425,000	800
1986-06-25	798	810	798	810	570,000	810
1986-06-24	800	803	797	797	702,000	797
1986-06-23	800	802	796	798	314,000	798
1986-06-21	798	800	795	800	123,000	800
1986-06-20	809	809	795	799	659,000	799
1986-06-19	809	809	796	800	683,000	800
1986-06-18	811	811	801	806	1,554,000	806
1986-06-17	826	835	812	818	774,000	818
1986-06-16	851	855	835	836	798,000	836
1986-06-13	867	867	853	853	1,156,000	853
1986-06-12	879	880	858	870	2,960,000	870
1986-06-11	845	864	845	855	5,227,000	855
1986-06-10	805	833	802	833	3,242,000	833
1986-06-09	800	826	796	822	2,781,000	822
1986-06-07	786	800	786	800	322,000	800
1986-06-06	790	805	790	794	1,490,000	794
1986-06-05	758	798	742	798	1,060,000	798
1986-06-04	741	758	738	758	475,000	758
1986-06-03	740	748	734	740	156,000	740
1986-06-02	749	749	738	740	270,000	740
1986-05-31	750	750	735	746	220,000	746
1986-05-30	723	730	723	726	353,000	726
1986-05-29	741	747	722	722	812,000	722
1986-05-28	760	765	738	739	701,000	739
1986-05-27	747	758	745	758	282,000	758
1986-05-26	760	760	740	747	289,000	747
1986-05-24	752	755	746	752	507,000	752
1986-05-23	730	748	730	742	729,000	742
1986-05-22	725	730	722	729	1,230,000	729
1986-05-21	733	736	725	725	478,000	725
1986-05-20	735	735	730	733	564,000	733
1986-05-19	736	740	731	736	352,000	736
1986-05-17	725	739	721	726	269,000	726
1986-05-16	760	760	742	750	585,000	750
1986-05-15	758	762	755	760	684,000	760
1986-05-14	763	767	756	756	1,041,000	756
1986-05-13	770	770	761	764	424,000	764
1986-05-12	780	780	760	774	951,000	774
1986-05-09	794	794	775	780	810,000	780
1986-05-08	798	798	785	790	832,000	790
1986-05-07	799	805	790	797	1,324,000	797
1986-05-06	785	799	780	793	823,000	793
1986-05-02	785	790	775	790	748,000	790
1986-05-01	780	789	775	775	730,000	775
1986-04-30	790	805	786	787	531,000	787
1986-04-28	789	812	786	800	1,305,000	800
1986-04-26	770	800	770	787	1,400,000	787
1986-04-25	760	764	756	760	757,000	760
1986-04-24	779	779	766	767	623,000	767
1986-04-23	785	785	765	780	819,000	780
1986-04-22	800	804	785	795	1,460,000	795
1986-04-21	814	814	796	807	1,311,000	807
1986-04-19	797	815	790	811	2,638,000	811
1986-04-18	789	790	771	790	1,880,000	790
1986-04-17	786	805	780	786	3,172,000	786
1986-04-16	755	791	750	778	5,199,000	778
1986-04-15	761	765	735	750	1,498,000	750
1986-04-14	761	771	755	757	2,747,000	757
1986-04-11	733	763	730	754	5,522,000	754
1986-04-10	725	750	723	723	8,384,000	723
1986-04-09	699	732	699	729	7,454,000	729
1986-04-08	700	701	683	699	2,096,000	699
1986-04-07	688	708	688	700	4,439,000	700
1986-04-05	687	689	678	679	699,000	679
1986-04-04	666	698	666	677	4,506,000	677
1986-04-03	672	672	660	665	473,000	665
1986-04-02	646	682	645	674	1,122,000	674
1986-04-01	650	665	640	645	1,783,000	645
1986-03-31	653	654	635	640	910,000	640
1986-03-29	643	654	641	654	238,000	654
1986-03-28	637	662	637	653	589,000	653
1986-03-27	639	651	632	632	665,000	632
1986-03-26	636	639	630	635	357,000	635
1986-03-25	628	630	625	626	996,000	626
1986-03-24	625	630	621	628	447,000	628
1986-03-22	626	635	619	625	1,611,000	625
1986-03-20	629	635	626	635	275,000	635
1986-03-19	637	637	628	633	526,000	633
1986-03-18	630	636	630	635	531,000	635
1986-03-17	635	636	634	635	230,000	635
1986-03-15	635	636	630	636	375,000	636
1986-03-14	635	638	633	636	446,000	636
1986-03-13	642	645	639	639	649,000	639
1986-03-12	651	652	640	642	339,000	642
1986-03-11	646	652	645	652	977,000	652
1986-03-10	646	650	645	645	436,000	645
1986-03-07	648	653	640	650	760,000	650
1986-03-06	658	660	648	655	420,000	655
1986-03-05	651	657	648	648	625,000	648
1986-03-04	652	653	646	652	521,000	652
1986-03-03	652	660	645	659	173,000	659
1986-03-01	655	660	650	658	299,000	658
1986-02-28	670	670	656	661	425,000	661
1986-02-27	667	672	651	655	508,000	655
1986-02-26	685	688	667	667	1,071,000	667
1986-02-25	693	693	670	675	1,995,000	675
1986-02-24	679	697	679	685	6,643,000	685
1986-02-22	670	682	670	677	2,963,000	677
1986-02-21	650	657	647	655	1,083,000	655
1986-02-20	662	662	646	647	1,709,000	647
1986-02-19	645	660	640	657	946,000	657
1986-02-18	642	648	640	644	315,000	644
1986-02-17	650	651	640	645	707,000	645
1986-02-15	636	645	636	645	474,000	645
1986-02-14	634	640	625	637	452,000	637
1986-02-13	639	645	631	631	381,000	631
1986-02-12	645	654	639	640	854,000	640
1986-02-10	631	650	630	645	656,000	645
1986-02-07	626	633	621	625	514,000	625
1986-02-06	620	630	616	616	442,000	616
1986-02-05	618	622	610	616	495,000	616
1986-02-04	630	636	611	611	756,000	611
1986-02-03	613	629	610	629	908,000	629
1986-02-01	602	605	596	603	392,000	603
1986-01-31	605	605	600	600	310,000	600
1986-01-30	608	616	604	609	1,260,000	609
1986-01-29	605	619	601	610	1,329,000	610
1986-01-28	604	605	600	601	574,000	601
1986-01-27	610	610	600	606	307,000	606
1986-01-25	601	603	600	602	180,000	602
1986-01-24	608	609	601	601	454,000	601
1986-01-23	612	614	608	609	307,000	609
1986-01-22	608	615	608	615	319,000	615
1986-01-21	607	610	606	606	344,000	606
1986-01-20	615	615	600	610	102,000	610
1986-01-18	613	614	610	610	232,000	610
1986-01-17	613	620	612	613	754,000	613
1986-01-16	614	616	612	615	166,000	615
1986-01-14	620	620	612	613	99,000	613
1986-01-13	610	620	610	619	275,000	619
1986-01-10	620	620	616	619	101,000	619
1986-01-09	623	623	619	620	162,000	620
1986-01-08	627	628	625	625	77,000	625
1986-01-07	632	632	621	625	86,000	625
1986-01-06	633	635	630	635	24,000	635
1986-01-04	638	638	625	635	84,000	635

分割・併合履歴：なし