6367 ダイキン工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3401,3501,3301,350125,0001,350
1991-12-271,3601,3601,3401,350228,0001,350
1991-12-261,3601,3701,3301,340112,0001,340
1991-12-251,3801,3801,3301,35092,0001,350
1991-12-241,3601,3601,3201,340228,0001,340
1991-12-201,3601,3701,3101,340174,0001,340
1991-12-191,4001,4001,3601,360258,0001,360
1991-12-181,4101,4201,4001,40069,0001,400
1991-12-171,4201,4301,4101,430204,0001,430
1991-12-161,4401,4701,4301,440106,0001,440
1991-12-131,4501,4701,4201,470482,0001,470
1991-12-121,4201,4301,4101,420249,0001,420
1991-12-111,4101,4201,4001,410268,0001,410
1991-12-101,4301,4301,3801,410276,0001,410
1991-12-091,4201,4201,4101,41093,0001,410
1991-12-061,4301,4301,4101,420189,0001,420
1991-12-051,4501,4501,4201,420169,0001,420
1991-12-041,4501,4601,4401,450266,0001,450
1991-12-031,4401,4501,4201,450257,0001,450
1991-12-021,4101,4201,4001,400116,0001,400
1991-11-291,4201,4301,4201,430186,0001,430
1991-11-281,4301,4301,4101,430100,0001,430
1991-11-271,4401,4401,4301,43061,0001,430
1991-11-261,4101,4301,4101,43084,0001,430
1991-11-251,4401,4501,4001,400200,0001,400
1991-11-221,4501,4601,4301,430119,0001,430
1991-11-211,4401,4801,4301,480206,0001,480
1991-11-201,4101,4401,4101,440104,0001,440
1991-11-191,4501,4701,4301,430265,0001,430
1991-11-181,4301,4401,4301,440182,0001,440
1991-11-151,5001,5001,4701,470806,0001,470
1991-11-141,5301,5301,5001,500473,0001,500
1991-11-131,5401,5501,5301,540230,0001,540
1991-11-121,5501,5601,5301,560489,0001,560
1991-11-111,5301,5501,5301,530119,0001,530
1991-11-081,5501,5601,5401,540255,0001,540
1991-11-071,5401,5701,5401,550343,0001,550
1991-11-061,5401,5601,5401,540185,0001,540
1991-11-051,5501,5701,5401,550721,0001,550
1991-11-011,5701,5801,5601,560873,0001,560
1991-10-311,5901,5901,5701,590571,0001,590
1991-10-301,6001,6101,5601,570424,0001,570
1991-10-291,6301,6401,6101,610542,0001,610
1991-10-281,6401,6401,6101,630188,0001,630
1991-10-251,6601,6601,6301,640261,0001,640
1991-10-241,6401,6801,6401,660929,0001,660
1991-10-231,6301,6401,6001,630548,0001,630
1991-10-221,6301,6501,6301,630271,0001,630
1991-10-211,6401,6601,6301,630803,0001,630
1991-10-181,5901,6301,5801,6301,417,0001,630
1991-10-171,5501,6001,5501,5801,287,0001,580
1991-10-161,5601,5701,5401,550921,0001,550
1991-10-151,5401,5501,5301,550201,0001,550
1991-10-141,5301,5401,5101,5301,448,0001,530
1991-10-111,6001,6201,5501,560640,0001,560
1991-10-091,5601,5801,5501,550413,0001,550
1991-10-081,5601,5701,5501,570295,0001,570
1991-10-071,6101,6101,5701,570172,0001,570
1991-10-041,6401,6401,5901,600532,0001,600
1991-10-031,6101,6701,6001,640867,0001,640
1991-10-021,6301,6401,6201,630320,0001,630
1991-10-011,5401,6201,5301,6001,395,0001,600
1991-09-301,5401,5601,5301,550130,0001,550
1991-09-271,5501,5801,5501,570407,0001,570
1991-09-261,5301,5701,5301,560220,0001,560
1991-09-251,5201,5501,5201,550251,0001,550
1991-09-241,5101,5301,5001,500290,0001,500
1991-09-201,5201,5401,5101,510381,0001,510
1991-09-191,5401,5501,5201,520248,0001,520
1991-09-181,5801,5801,5501,550175,0001,550
1991-09-171,5501,5901,5501,590366,0001,590
1991-09-131,5101,5401,5101,530368,0001,530
1991-09-121,5401,5401,5101,51081,0001,510
1991-09-111,4901,5101,4701,490120,0001,490
1991-09-101,5001,5001,4901,50046,0001,500
1991-09-091,4801,5001,4801,49079,0001,490
1991-09-061,4801,5101,4601,490527,0001,490
1991-09-051,4901,5201,4901,490308,0001,490
1991-09-041,4801,5001,4801,49092,0001,490
1991-09-031,4801,5001,4701,500120,0001,500
1991-09-021,4901,5001,4801,500128,0001,500
1991-08-301,4801,4801,4501,470293,0001,470
1991-08-291,4201,4501,4201,420124,0001,420
1991-08-281,4201,4301,4001,410249,0001,410
1991-08-271,4401,4601,4301,430117,0001,430
1991-08-261,4801,4801,4401,44078,0001,440
1991-08-231,4801,4901,4701,490191,0001,490
1991-08-221,4901,5301,4701,500275,0001,500
1991-08-211,4201,4701,4201,440389,0001,440
1991-08-201,3901,4201,3701,410361,0001,410
1991-08-191,4901,4901,3501,350317,0001,350
1991-08-161,5401,5401,4901,500288,0001,500
1991-08-151,6001,6001,5401,550246,0001,550
1991-08-141,5901,6201,5801,610153,0001,610
1991-08-131,5801,6101,5801,580128,0001,580
1991-08-121,6401,6401,5901,600219,0001,600
1991-08-091,6201,6401,6101,630217,0001,630
1991-08-081,6501,6501,6301,650225,0001,650
1991-08-071,7101,7101,6501,660420,0001,660
1991-08-061,6901,7001,6801,680205,0001,680
1991-08-051,7101,7101,7001,710192,0001,710
1991-08-021,7301,7401,7101,740142,0001,740
1991-08-011,7501,7501,7201,740338,0001,740
1991-07-311,7501,7601,7301,750835,0001,750
1991-07-301,7101,7601,7101,740583,0001,740
1991-07-291,7201,7301,7101,710159,0001,710
1991-07-261,7001,7301,7001,730354,0001,730
1991-07-251,7201,7201,7001,720470,0001,720
1991-07-241,7001,7101,6801,710789,0001,710
1991-07-231,7001,7101,6801,7101,012,0001,710
1991-07-221,7501,7501,7101,730257,0001,730
1991-07-191,7501,7501,7201,740637,0001,740
1991-07-181,7501,7501,7201,7401,005,0001,740
1991-07-171,7601,7801,7401,7601,243,0001,760
1991-07-161,8101,8201,7701,7803,637,0001,780
1991-07-151,7901,8301,7701,8304,600,0001,830
1991-07-121,7401,7701,7301,7602,552,0001,760
1991-07-111,7001,7301,7001,720891,0001,720
1991-07-101,6501,6901,6301,680159,0001,680
1991-07-091,6201,6301,5801,630459,0001,630
1991-07-081,6501,6601,6201,620276,0001,620
1991-07-051,7001,7001,6601,670325,0001,670
1991-07-041,6501,6601,6401,660347,0001,660
1991-07-031,7001,7001,6601,670115,0001,670
1991-07-021,7101,7201,7001,710371,0001,710
1991-07-011,6901,7401,6701,740355,0001,740
1991-06-281,6701,6701,6601,660232,0001,660
1991-06-271,6601,6901,6601,660162,0001,660
1991-06-261,6801,6901,6801,690177,0001,690
1991-06-251,6501,6801,6401,680591,0001,680
1991-06-241,6801,6801,6501,660433,0001,660
1991-06-211,6901,7001,6801,690285,0001,690
1991-06-201,6701,7001,6701,670597,0001,670
1991-06-191,7101,7101,6901,690295,0001,690
1991-06-181,7301,7401,7201,740239,0001,740
1991-06-171,7501,7701,7401,750558,0001,750
1991-06-141,7001,7501,7001,750519,0001,750
1991-06-131,7001,7201,7001,710283,0001,710
1991-06-121,7001,7201,6901,690276,0001,690
1991-06-111,6801,6901,6701,690245,0001,690
1991-06-101,7001,7001,6801,690134,0001,690
1991-06-071,7001,7101,6901,700504,0001,700
1991-06-061,7201,7201,6501,710243,0001,710
1991-06-051,7101,7201,7001,710253,0001,710
1991-06-041,7101,7201,7001,720296,0001,720
1991-06-031,7301,7301,7101,710116,0001,710
1991-05-311,7101,7301,7101,730302,0001,730
1991-05-301,7001,7001,6901,700234,0001,700
1991-05-291,7101,7101,6901,700589,0001,700
1991-05-281,6901,7101,6901,70096,0001,700
1991-05-271,7001,7101,6901,700256,0001,700
1991-05-241,7001,7101,7001,710284,0001,710
1991-05-231,7101,7201,6901,720351,0001,720
1991-05-221,6901,7201,6901,720616,0001,720
1991-05-211,6601,6701,6501,660252,0001,660
1991-05-201,6901,7001,6701,670371,0001,670
1991-05-171,7201,7201,6901,690727,0001,690
1991-05-161,7101,7301,6901,730749,0001,730
1991-05-151,7201,7401,7201,730353,0001,730
1991-05-141,7401,7601,7401,750169,0001,750
1991-05-131,7701,7801,7401,760586,0001,760
1991-05-101,7601,7701,7401,760680,0001,760
1991-05-091,7501,7601,7201,730635,0001,730
1991-05-081,7301,7501,7301,750182,0001,750
1991-05-071,7701,7801,7101,760115,0001,760
1991-05-021,7901,8001,7701,770697,0001,770
1991-05-011,7501,7901,7401,7902,002,0001,790
1991-04-301,7201,7201,7001,720231,0001,720
1991-04-261,6901,7201,6801,720488,0001,720
1991-04-251,6901,6901,6701,670417,0001,670
1991-04-241,7201,7201,6801,680815,0001,680
1991-04-231,6801,6901,6801,690366,0001,690
1991-04-221,7001,7301,6801,700325,0001,700
1991-04-191,7501,7601,7301,730398,0001,730
1991-04-181,7701,7801,7501,760944,0001,760
1991-04-171,7601,7601,7401,760458,0001,760
1991-04-161,7601,7601,7401,750289,0001,750
1991-04-151,7701,7701,7401,750353,0001,750
1991-04-121,7701,7701,7301,7501,027,0001,750
1991-04-111,7601,7701,7301,750443,0001,750
1991-04-101,7501,7801,7501,7601,134,0001,760
1991-04-091,7801,8001,7501,7703,045,0001,770
1991-04-081,7401,7801,7401,7602,705,0001,760
1991-04-051,7001,7201,7001,710645,0001,710
1991-04-041,7001,7001,6801,690565,0001,690
1991-04-031,7001,7001,6701,700507,0001,700
1991-04-021,6301,6501,6201,650408,0001,650
1991-04-011,6001,6401,5701,620732,0001,620
1991-03-291,5801,6001,5801,600342,0001,600
1991-03-281,6001,6001,5701,580711,0001,580
1991-03-271,6301,6401,5901,610708,0001,610
1991-03-261,6501,6601,6201,620459,0001,620
1991-03-251,6501,6701,6301,650298,0001,650
1991-03-221,6401,6601,6301,650343,0001,650
1991-03-201,6401,6701,6401,640696,0001,640
1991-03-191,6601,6901,6501,660693,0001,660
1991-03-181,6801,6901,6601,690850,0001,690
1991-03-151,6901,6901,6501,690922,0001,690
1991-03-141,6601,6701,6401,660629,0001,660
1991-03-131,6701,6901,6401,6401,018,0001,640
1991-03-121,6601,6901,6601,670500,0001,670
1991-03-111,7001,7001,6501,660501,0001,660
1991-03-081,6901,7101,6601,700996,0001,700
1991-03-071,6801,6901,6701,690668,0001,690
1991-03-061,6601,7001,6501,690869,0001,690
1991-03-051,6601,7001,6501,650467,0001,650
1991-03-041,6501,6701,6501,660533,0001,660
1991-03-011,7001,7001,6601,680277,0001,680
1991-02-281,6901,7201,6701,700852,0001,700
1991-02-271,6701,6901,6601,680549,0001,680
1991-02-261,7101,7201,6701,670917,0001,670
1991-02-251,6601,7001,6601,7001,029,0001,700
1991-02-221,6701,7001,6401,660982,0001,660
1991-02-211,6601,7101,6501,6701,529,0001,670
1991-02-201,6701,6901,6401,670471,0001,670
1991-02-191,7001,7001,6601,6801,576,0001,680
1991-02-181,6901,7101,6701,6801,249,0001,680
1991-02-151,6501,6701,6201,670723,0001,670
1991-02-141,7101,7201,6401,6602,224,0001,660
1991-02-131,6301,7301,6201,7103,794,0001,710
1991-02-121,6001,6601,6001,6501,229,0001,650
1991-02-081,5801,5901,5701,570311,0001,570
1991-02-071,5601,5901,5601,580369,0001,580
1991-02-061,6501,6601,5501,5901,178,0001,590
1991-02-051,6301,6501,6201,6302,654,0001,630
1991-02-041,5501,6301,5501,6301,355,0001,630
1991-02-011,5401,5601,5301,540410,0001,540
1991-01-311,5501,5701,5401,540589,0001,540
1991-01-301,5501,5601,5401,540371,0001,540
1991-01-291,5801,5801,5401,560341,0001,560
1991-01-281,5401,5501,5401,550115,0001,550
1991-01-251,5501,5601,5301,540289,0001,540
1991-01-241,5301,5601,5201,540308,0001,540
1991-01-231,5501,5501,5101,520352,0001,520
1991-01-221,5401,5801,5301,530419,0001,530
1991-01-211,5601,5801,5301,530247,0001,530
1991-01-181,6001,6301,5701,590983,0001,590
1991-01-171,4301,5701,4201,570843,0001,570
1991-01-161,4601,4601,4301,450313,0001,450
1991-01-141,5101,5101,4801,480239,0001,480
1991-01-111,5001,5201,4701,500342,0001,500
1991-01-101,4501,5001,4501,490369,0001,490
1991-01-091,4501,4901,4501,470193,0001,470
1991-01-081,4401,4701,4301,470193,0001,470
1991-01-071,4501,4701,4501,450180,0001,450
1991-01-041,4501,4801,4501,460316,0001,460

分割・併合履歴 : なし