6367 ダイキン工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	721	721	701	715	144,000	715
1987-12-26	738	738	710	711	286,000	711
1987-12-25	742	745	736	738	461,000	738
1987-12-24	749	750	741	741	284,000	741
1987-12-23	753	753	740	740	599,000	740
1987-12-22	755	756	750	752	676,000	752
1987-12-21	755	763	751	754	666,000	754
1987-12-18	750	760	750	755	943,000	755
1987-12-17	741	765	738	765	1,608,000	765
1987-12-16	756	756	735	745	2,707,000	745
1987-12-15	725	730	716	716	1,207,000	716
1987-12-14	690	715	690	706	497,000	706
1987-12-11	691	717	685	695	407,000	695
1987-12-10	703	715	695	710	473,000	710
1987-12-09	699	699	690	694	426,000	694
1987-12-08	680	690	680	689	573,000	689
1987-12-07	683	684	673	679	278,000	679
1987-12-05	675	682	675	681	110,000	681
1987-12-04	683	683	680	682	816,000	682
1987-12-03	683	683	680	683	56,000	683
1987-12-02	681	700	681	692	86,000	692
1987-12-01	670	685	659	680	361,000	680
1987-11-30	691	694	683	685	123,000	685
1987-11-28	694	695	690	692	75,000	692
1987-11-27	705	705	695	704	322,000	704
1987-11-26	700	704	695	702	261,000	702
1987-11-25	689	695	681	695	123,000	695
1987-11-24	676	698	676	690	220,000	690
1987-11-20	663	676	663	676	160,000	676
1987-11-19	670	680	670	673	314,000	673
1987-11-18	650	690	650	680	392,000	680
1987-11-17	672	675	660	660	121,000	660
1987-11-16	665	673	660	672	297,000	672
1987-11-13	629	655	629	655	905,000	655
1987-11-12	620	630	613	628	613,000	628
1987-11-11	630	640	601	608	1,320,000	608
1987-11-10	660	669	642	650	520,000	650
1987-11-09	673	677	672	672	315,000	672
1987-11-07	682	685	669	672	256,000	672
1987-11-06	681	688	670	680	485,000	680
1987-11-05	680	690	680	680	357,000	680
1987-11-04	681	699	681	699	185,000	699
1987-11-02	689	700	682	699	259,000	699
1987-10-31	674	687	674	679	426,000	679
1987-10-30	685	690	676	684	414,000	684
1987-10-29	667	685	661	665	652,000	665
1987-10-28	682	699	681	687	875,000	687
1987-10-27	661	682	661	682	1,330,000	682
1987-10-26	715	725	678	681	591,000	681
1987-10-24	715	730	715	725	210,000	725
1987-10-23	720	739	681	710	1,155,000	710
1987-10-22	780	810	752	752	1,106,000	752
1987-10-21	705	775	705	770	1,689,000	770
1987-10-20	715	715	715	715	391,000	715
1987-10-19	811	825	811	815	754,000	815
1987-10-16	840	847	831	841	1,150,000	841
1987-10-15	837	864	835	850	4,505,000	850
1987-10-14	820	849	820	847	2,433,000	847
1987-10-13	820	823	815	823	549,000	823
1987-10-12	817	824	814	823	268,000	823
1987-10-09	825	825	817	819	716,000	819
1987-10-08	800	825	800	825	1,571,000	825
1987-10-07	797	815	796	800	423,000	800
1987-10-06	801	820	800	807	670,000	807
1987-10-05	802	815	800	800	264,000	800
1987-10-03	793	820	792	802	462,000	802
1987-10-02	800	805	791	793	300,000	793
1987-10-01	823	829	801	805	1,011,000	805
1987-09-30	801	825	790	825	540,000	825
1987-09-29	777	814	776	800	600,000	800
1987-09-28	770	774	763	771	465,000	771
1987-09-26	761	774	760	760	361,000	760
1987-09-25	780	784	767	778	511,000	778
1987-09-24	780	786	778	782	544,000	782
1987-09-22	784	784	772	778	738,000	778
1987-09-21	784	798	770	775	503,000	775
1987-09-18	796	810	794	794	564,000	794
1987-09-17	817	820	815	816	505,000	816
1987-09-16	821	829	811	820	309,000	820
1987-09-14	839	840	826	830	236,000	830
1987-09-11	832	840	829	835	317,000	835
1987-09-10	839	848	831	832	950,000	832
1987-09-09	849	853	828	831	2,054,000	831
1987-09-08	815	852	815	847	2,906,000	847
1987-09-07	825	840	812	815	899,000	815
1987-09-05	855	855	825	825	1,111,000	825
1987-09-04	839	859	823	858	2,885,000	858
1987-09-03	830	840	821	829	1,743,000	829
1987-09-02	865	868	847	850	2,309,000	850
1987-09-01	834	879	828	865	9,661,000	865
1987-08-31	834	838	822	827	1,661,000	827
1987-08-29	819	832	815	829	2,990,000	829
1987-08-28	816	819	812	818	3,163,000	818
1987-08-27	815	815	802	812	2,031,000	812
1987-08-26	819	821	801	805	2,262,000	805
1987-08-25	789	809	785	804	2,996,000	804
1987-08-24	772	790	772	779	1,062,000	779
1987-08-22	769	774	769	770	293,000	770
1987-08-21	780	783	760	769	610,000	769
1987-08-20	783	783	773	774	247,000	774
1987-08-19	776	788	770	783	150,000	783
1987-08-18	790	794	784	784	525,000	784
1987-08-17	793	796	786	794	471,000	794
1987-08-14	792	792	782	783	633,000	783
1987-08-13	803	803	790	792	366,000	792
1987-08-12	804	804	785	796	1,005,000	796
1987-08-11	805	805	796	801	574,000	801
1987-08-10	802	802	793	800	541,000	800
1987-08-07	814	818	800	805	1,638,000	805
1987-08-06	810	812	799	804	1,049,000	804
1987-08-05	801	809	797	805	1,504,000	805
1987-08-04	800	804	780	802	920,000	802
1987-08-03	799	820	795	809	1,411,000	809
1987-08-01	808	808	784	799	441,000	799
1987-07-31	811	814	801	809	1,657,000	809
1987-07-30	815	815	805	810	1,633,000	810
1987-07-29	808	820	798	810	8,484,000	810
1987-07-28	780	788	773	788	821,000	788
1987-07-27	787	787	775	780	674,000	780
1987-07-25	785	785	770	777	787,000	777
1987-07-24	760	770	755	755	396,000	755
1987-07-23	749	755	735	745	420,000	745
1987-07-22	760	769	740	740	290,000	740
1987-07-21	750	770	750	769	607,000	769
1987-07-20	786	790	766	779	656,000	779
1987-07-17	804	808	780	796	2,434,000	796
1987-07-16	809	812	796	800	6,558,000	800
1987-07-15	771	804	770	795	5,220,000	795
1987-07-14	770	771	765	768	425,000	768
1987-07-13	775	780	768	772	649,000	772
1987-07-10	763	778	754	770	855,000	770
1987-07-09	760	765	745	760	794,000	760
1987-07-08	793	793	730	750	1,652,000	750
1987-07-07	798	810	777	777	9,190,000	777
1987-07-06	773	790	760	788	3,749,000	788
1987-07-04	760	785	760	773	1,328,000	773
1987-07-03	725	757	725	750	1,409,000	750
1987-07-02	719	725	717	717	427,000	717
1987-07-01	719	727	717	726	275,000	726
1987-06-30	718	730	705	721	478,000	721
1987-06-29	730	730	716	720	311,000	720
1987-06-27	726	739	726	727	543,000	727
1987-06-26	742	742	735	736	483,000	736
1987-06-25	748	748	741	742	308,000	742
1987-06-24	750	750	746	748	361,000	748
1987-06-23	759	760	742	746	412,000	746
1987-06-22	767	770	735	740	390,000	740
1987-06-19	780	780	761	761	669,000	761
1987-06-18	774	774	755	770	533,000	770
1987-06-17	787	788	765	765	1,070,000	765
1987-06-16	761	780	760	780	1,512,000	780
1987-06-15	765	770	756	756	675,000	756
1987-06-12	765	770	756	758	1,255,000	758
1987-06-11	770	772	751	755	806,000	755
1987-06-10	765	774	760	761	545,000	761
1987-06-09	788	788	763	775	989,000	775
1987-06-08	799	805	776	780	2,348,000	780
1987-06-06	800	802	790	798	4,420,000	798
1987-06-05	775	800	770	796	7,245,000	796
1987-06-04	780	780	770	770	1,479,000	770
1987-06-03	762	779	762	770	3,208,000	770
1987-06-02	778	781	760	760	3,954,000	760
1987-06-01	740	779	740	775	8,188,000	775
1987-05-30	745	745	735	735	1,784,000	735
1987-05-29	700	745	700	745	3,155,000	745
1987-05-28	705	705	693	695	439,000	695
1987-05-27	700	710	700	704	910,000	704
1987-05-26	691	695	690	692	365,000	692
1987-05-25	695	699	690	690	290,000	690
1987-05-23	695	700	690	698	516,000	698
1987-05-22	685	698	680	695	553,000	695
1987-05-21	679	689	666	675	331,000	675
1987-05-20	680	685	665	679	483,000	679
1987-05-19	700	700	686	692	447,000	692
1987-05-18	710	718	701	702	836,000	702
1987-05-15	720	724	708	717	3,731,000	717
1987-05-14	680	710	680	696	2,265,000	696
1987-05-13	671	679	671	675	1,024,000	675
1987-05-12	665	670	656	669	618,000	669
1987-05-11	675	679	655	665	537,000	665
1987-05-08	650	680	650	675	1,065,000	675
1987-05-07	645	650	645	647	264,000	647
1987-05-06	653	653	643	651	210,000	651
1987-05-02	649	654	649	651	158,000	651
1987-05-01	665	665	642	643	576,000	643
1987-04-30	650	669	640	669	178,000	669
1987-04-28	640	646	625	640	664,000	640
1987-04-27	643	655	639	650	462,000	650
1987-04-25	630	635	626	635	291,000	635
1987-04-24	632	640	626	626	656,000	626
1987-04-23	635	643	630	643	919,000	643
1987-04-22	635	640	625	630	1,487,000	630
1987-04-21	640	646	636	645	842,000	645
1987-04-20	644	644	635	640	581,000	640
1987-04-17	636	650	635	645	648,000	645
1987-04-16	635	640	633	635	587,000	635
1987-04-15	633	636	632	632	461,000	632
1987-04-14	638	648	636	642	287,000	642
1987-04-13	667	667	641	648	266,000	648
1987-04-10	655	669	655	657	574,000	657
1987-04-09	698	698	678	685	1,305,000	685
1987-04-08	665	698	661	694	1,813,000	694
1987-04-07	666	670	661	661	313,000	661
1987-04-06	674	674	651	667	458,000	667
1987-04-04	686	693	671	684	1,195,000	684
1987-04-03	693	697	674	676	2,078,000	676
1987-04-02	649	665	645	663	411,000	663
1987-04-01	631	651	631	645	276,000	645
1987-03-31	627	649	627	649	190,000	649
1987-03-30	647	649	630	637	268,000	637
1987-03-28	651	660	650	650	251,000	650
1987-03-27	660	670	650	650	639,000	650
1987-03-26	690	690	670	670	268,000	670
1987-03-25	695	695	681	687	577,000	687
1987-03-24	684	700	682	692	1,320,000	692
1987-03-23	675	682	673	680	928,000	680
1987-03-20	660	675	657	675	414,000	675
1987-03-19	655	660	650	660	687,000	660
1987-03-18	660	660	652	655	318,000	655
1987-03-17	660	660	650	660	348,000	660
1987-03-16	664	673	648	650	982,000	650
1987-03-13	629	654	626	654	1,126,000	654
1987-03-12	622	630	615	625	1,288,000	625
1987-03-11	625	630	625	630	517,000	630
1987-03-10	635	635	625	630	298,000	630
1987-03-09	631	636	630	635	289,000	635
1987-03-07	630	630	628	630	318,000	630
1987-03-06	621	635	619	630	1,037,000	630
1987-03-05	625	625	619	621	867,000	621
1987-03-04	633	636	621	621	553,000	621
1987-03-03	635	638	630	636	394,000	636
1987-03-02	634	645	633	640	237,000	640
1987-02-28	630	639	629	639	226,000	639
1987-02-27	627	630	627	628	282,000	628
1987-02-26	635	636	627	630	354,000	630
1987-02-25	637	640	633	636	317,000	636
1987-02-24	636	640	635	636	162,000	636
1987-02-23	630	644	625	631	356,000	631
1987-02-20	640	640	620	625	320,000	625
1987-02-19	645	645	636	640	337,000	640
1987-02-18	650	654	641	645	550,000	645
1987-02-17	623	640	623	640	600,000	640
1987-02-16	626	631	622	623	389,000	623
1987-02-13	640	640	630	633	309,000	633
1987-02-12	640	645	630	638	141,000	638
1987-02-10	621	630	621	630	144,000	630
1987-02-09	620	625	620	621	336,000	621
1987-02-07	620	622	620	620	288,000	620
1987-02-06	630	630	620	624	264,000	624
1987-02-05	626	633	626	627	270,000	627
1987-02-04	629	634	629	630	176,000	630
1987-02-03	628	632	628	629	137,000	629
1987-02-02	633	635	626	629	642,000	629
1987-01-31	629	629	628	628	165,000	628
1987-01-30	632	633	625	626	220,000	626
1987-01-29	625	633	625	632	397,000	632
1987-01-28	633	636	625	625	473,000	625
1987-01-27	632	639	630	633	499,000	633
1987-01-26	630	639	630	630	148,000	630
1987-01-24	625	635	624	630	251,000	630
1987-01-23	633	642	625	625	613,000	625
1987-01-22	645	650	631	632	260,000	632
1987-01-21	621	640	621	635	572,000	635
1987-01-20	620	630	618	629	622,000	629
1987-01-19	655	656	625	630	266,000	630
1987-01-16	655	664	650	655	244,000	655
1987-01-14	655	660	655	660	225,000	660
1987-01-13	663	665	655	657	243,000	657
1987-01-12	663	666	663	663	78,000	663
1987-01-09	665	673	663	666	709,000	666
1987-01-08	670	673	665	665	290,000	665
1987-01-07	679	679	667	668	247,000	668
1987-01-06	671	679	671	679	412,000	679
1987-01-05	670	676	670	675	94,000	675

分割・併合履歴：なし