6367 ダイキン工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 715 | 715 | 695 | 695 | 117,000 | 695 |
| 1992-12-29 | 704 | 705 | 695 | 705 | 114,000 | 705 |
| 1992-12-28 | 713 | 713 | 700 | 701 | 33,000 | 701 |
| 1992-12-25 | 723 | 723 | 716 | 716 | 138,000 | 716 |
| 1992-12-24 | 720 | 724 | 711 | 715 | 242,000 | 715 |
| 1992-12-22 | 696 | 714 | 696 | 714 | 182,000 | 714 |
| 1992-12-21 | 705 | 705 | 681 | 690 | 314,000 | 690 |
| 1992-12-18 | 699 | 701 | 695 | 700 | 247,000 | 700 |
| 1992-12-17 | 687 | 694 | 687 | 691 | 86,000 | 691 |
| 1992-12-16 | 696 | 696 | 690 | 695 | 160,000 | 695 |
| 1992-12-15 | 694 | 698 | 689 | 694 | 312,000 | 694 |
| 1992-12-14 | 692 | 692 | 683 | 684 | 102,000 | 684 |
| 1992-12-11 | 690 | 690 | 680 | 682 | 403,000 | 682 |
| 1992-12-10 | 667 | 688 | 663 | 680 | 634,000 | 680 |
| 1992-12-09 | 639 | 654 | 636 | 654 | 559,000 | 654 |
| 1992-12-08 | 640 | 644 | 636 | 636 | 271,000 | 636 |
| 1992-12-07 | 643 | 645 | 639 | 640 | 242,000 | 640 |
| 1992-12-04 | 643 | 649 | 643 | 645 | 99,000 | 645 |
| 1992-12-03 | 647 | 653 | 646 | 653 | 317,000 | 653 |
| 1992-12-02 | 657 | 658 | 646 | 646 | 390,000 | 646 |
| 1992-12-01 | 673 | 673 | 655 | 655 | 267,000 | 655 |
| 1992-11-30 | 659 | 676 | 659 | 676 | 422,000 | 676 |
| 1992-11-27 | 652 | 658 | 650 | 653 | 553,000 | 653 |
| 1992-11-26 | 653 | 653 | 641 | 652 | 413,000 | 652 |
| 1992-11-25 | 649 | 653 | 640 | 653 | 395,000 | 653 |
| 1992-11-24 | 632 | 642 | 632 | 639 | 614,000 | 639 |
| 1992-11-20 | 626 | 638 | 626 | 632 | 357,000 | 632 |
| 1992-11-19 | 630 | 640 | 627 | 640 | 264,000 | 640 |
| 1992-11-18 | 616 | 635 | 612 | 635 | 393,000 | 635 |
| 1992-11-17 | 618 | 618 | 615 | 617 | 333,000 | 617 |
| 1992-11-16 | 618 | 625 | 617 | 620 | 153,000 | 620 |
| 1992-11-13 | 620 | 620 | 615 | 620 | 204,000 | 620 |
| 1992-11-12 | 618 | 622 | 615 | 620 | 336,000 | 620 |
| 1992-11-11 | 635 | 635 | 605 | 612 | 475,000 | 612 |
| 1992-11-10 | 647 | 647 | 630 | 642 | 356,000 | 642 |
| 1992-11-09 | 660 | 660 | 650 | 652 | 391,000 | 652 |
| 1992-11-06 | 665 | 669 | 652 | 660 | 293,000 | 660 |
| 1992-11-05 | 675 | 678 | 665 | 670 | 356,000 | 670 |
| 1992-11-04 | 680 | 687 | 680 | 685 | 378,000 | 685 |
| 1992-11-02 | 688 | 688 | 677 | 685 | 97,000 | 685 |
| 1992-10-30 | 696 | 696 | 690 | 695 | 103,000 | 695 |
| 1992-10-29 | 705 | 705 | 695 | 696 | 560,000 | 696 |
| 1992-10-28 | 707 | 709 | 695 | 695 | 309,000 | 695 |
| 1992-10-27 | 706 | 706 | 692 | 700 | 201,000 | 700 |
| 1992-10-26 | 720 | 720 | 705 | 705 | 159,000 | 705 |
| 1992-10-23 | 756 | 756 | 725 | 725 | 149,000 | 725 |
| 1992-10-22 | 756 | 756 | 745 | 746 | 111,000 | 746 |
| 1992-10-21 | 746 | 746 | 736 | 746 | 87,000 | 746 |
| 1992-10-20 | 755 | 755 | 736 | 736 | 168,000 | 736 |
| 1992-10-19 | 770 | 770 | 753 | 753 | 63,000 | 753 |
| 1992-10-16 | 780 | 781 | 764 | 764 | 194,000 | 764 |
| 1992-10-15 | 782 | 782 | 775 | 777 | 296,000 | 777 |
| 1992-10-14 | 772 | 778 | 772 | 772 | 256,000 | 772 |
| 1992-10-13 | 779 | 779 | 769 | 770 | 159,000 | 770 |
| 1992-10-12 | 785 | 785 | 775 | 775 | 210,000 | 775 |
| 1992-10-09 | 780 | 780 | 770 | 775 | 78,000 | 775 |
| 1992-10-08 | 775 | 782 | 765 | 780 | 72,000 | 780 |
| 1992-10-07 | 746 | 770 | 746 | 765 | 168,000 | 765 |
| 1992-10-06 | 743 | 744 | 724 | 744 | 439,000 | 744 |
| 1992-10-05 | 743 | 747 | 740 | 743 | 241,000 | 743 |
| 1992-10-02 | 760 | 763 | 752 | 752 | 225,000 | 752 |
| 1992-10-01 | 781 | 783 | 760 | 770 | 354,000 | 770 |
| 1992-09-30 | 783 | 800 | 783 | 800 | 133,000 | 800 |
| 1992-09-29 | 800 | 800 | 784 | 786 | 180,000 | 786 |
| 1992-09-28 | 838 | 838 | 820 | 820 | 129,000 | 820 |
| 1992-09-25 | 824 | 840 | 823 | 840 | 324,000 | 840 |
| 1992-09-24 | 821 | 825 | 813 | 824 | 409,000 | 824 |
| 1992-09-22 | 796 | 811 | 793 | 801 | 401,000 | 801 |
| 1992-09-21 | 790 | 798 | 790 | 798 | 122,000 | 798 |
| 1992-09-18 | 790 | 795 | 783 | 784 | 270,000 | 784 |
| 1992-09-17 | 772 | 790 | 772 | 780 | 232,000 | 780 |
| 1992-09-16 | 780 | 780 | 771 | 771 | 571,000 | 771 |
| 1992-09-14 | 789 | 810 | 789 | 790 | 363,000 | 790 |
| 1992-09-11 | 839 | 845 | 789 | 789 | 1,097,000 | 789 |
| 1992-09-10 | 772 | 810 | 751 | 809 | 518,000 | 809 |
| 1992-09-09 | 746 | 771 | 746 | 770 | 212,000 | 770 |
| 1992-09-08 | 797 | 803 | 744 | 745 | 649,000 | 745 |
| 1992-09-07 | 775 | 810 | 775 | 798 | 292,000 | 798 |
| 1992-09-04 | 743 | 770 | 743 | 770 | 488,000 | 770 |
| 1992-09-03 | 715 | 730 | 712 | 720 | 306,000 | 720 |
| 1992-09-02 | 715 | 719 | 711 | 719 | 497,000 | 719 |
| 1992-09-01 | 735 | 739 | 715 | 715 | 400,000 | 715 |
| 1992-08-31 | 735 | 740 | 720 | 735 | 494,000 | 735 |
| 1992-08-28 | 724 | 748 | 723 | 740 | 450,000 | 740 |
| 1992-08-27 | 709 | 740 | 702 | 734 | 355,000 | 734 |
| 1992-08-26 | 725 | 725 | 701 | 708 | 238,000 | 708 |
| 1992-08-25 | 715 | 745 | 715 | 725 | 343,000 | 725 |
| 1992-08-24 | 704 | 734 | 702 | 702 | 763,000 | 702 |
| 1992-08-21 | 660 | 694 | 658 | 694 | 499,000 | 694 |
| 1992-08-20 | 616 | 650 | 616 | 640 | 358,000 | 640 |
| 1992-08-19 | 605 | 625 | 602 | 615 | 274,000 | 615 |
| 1992-08-18 | 605 | 610 | 595 | 595 | 247,000 | 595 |
| 1992-08-17 | 610 | 619 | 601 | 617 | 130,000 | 617 |
| 1992-08-14 | 587 | 605 | 585 | 600 | 420,000 | 600 |
| 1992-08-13 | 588 | 600 | 582 | 593 | 364,000 | 593 |
| 1992-08-12 | 596 | 609 | 585 | 588 | 480,000 | 588 |
| 1992-08-11 | 621 | 625 | 595 | 596 | 346,000 | 596 |
| 1992-08-10 | 620 | 625 | 616 | 620 | 287,000 | 620 |
| 1992-08-07 | 648 | 648 | 615 | 640 | 677,000 | 640 |
| 1992-08-06 | 640 | 651 | 610 | 649 | 1,646,000 | 649 |
| 1992-08-05 | 650 | 650 | 650 | 650 | 433,000 | 650 |
| 1992-08-04 | 790 | 791 | 750 | 750 | 101,000 | 750 |
| 1992-08-03 | 796 | 796 | 785 | 790 | 33,000 | 790 |
| 1992-07-31 | 771 | 790 | 771 | 786 | 85,000 | 786 |
| 1992-07-30 | 760 | 761 | 752 | 761 | 142,000 | 761 |
| 1992-07-29 | 790 | 790 | 751 | 770 | 159,000 | 770 |
| 1992-07-28 | 800 | 800 | 780 | 781 | 70,000 | 781 |
| 1992-07-27 | 810 | 810 | 772 | 800 | 309,000 | 800 |
| 1992-07-24 | 810 | 810 | 780 | 780 | 298,000 | 780 |
| 1992-07-23 | 770 | 800 | 765 | 800 | 196,000 | 800 |
| 1992-07-22 | 780 | 780 | 772 | 772 | 122,000 | 772 |
| 1992-07-21 | 780 | 790 | 775 | 780 | 154,000 | 780 |
| 1992-07-20 | 816 | 820 | 783 | 783 | 226,000 | 783 |
| 1992-07-17 | 825 | 828 | 815 | 820 | 481,000 | 820 |
| 1992-07-16 | 830 | 833 | 822 | 825 | 417,000 | 825 |
| 1992-07-15 | 835 | 835 | 826 | 833 | 347,000 | 833 |
| 1992-07-14 | 831 | 833 | 825 | 830 | 333,000 | 830 |
| 1992-07-13 | 833 | 840 | 825 | 825 | 360,000 | 825 |
| 1992-07-10 | 822 | 830 | 821 | 823 | 563,000 | 823 |
| 1992-07-09 | 817 | 831 | 815 | 821 | 400,000 | 821 |
| 1992-07-08 | 820 | 830 | 811 | 820 | 276,000 | 820 |
| 1992-07-07 | 879 | 880 | 840 | 840 | 271,000 | 840 |
| 1992-07-06 | 893 | 897 | 880 | 880 | 198,000 | 880 |
| 1992-07-03 | 900 | 910 | 890 | 892 | 296,000 | 892 |
| 1992-07-02 | 899 | 905 | 893 | 900 | 319,000 | 900 |
| 1992-07-01 | 897 | 900 | 890 | 900 | 128,000 | 900 |
| 1992-06-30 | 920 | 920 | 896 | 896 | 149,000 | 896 |
| 1992-06-29 | 905 | 920 | 900 | 920 | 427,000 | 920 |
| 1992-06-26 | 914 | 920 | 891 | 905 | 260,000 | 905 |
| 1992-06-25 | 924 | 925 | 908 | 914 | 409,000 | 914 |
| 1992-06-24 | 925 | 925 | 907 | 907 | 207,000 | 907 |
| 1992-06-23 | 880 | 925 | 880 | 925 | 258,000 | 925 |
| 1992-06-22 | 901 | 910 | 880 | 880 | 180,000 | 880 |
| 1992-06-19 | 915 | 925 | 910 | 911 | 111,000 | 911 |
| 1992-06-18 | 927 | 930 | 916 | 918 | 225,000 | 918 |
| 1992-06-17 | 925 | 930 | 915 | 930 | 142,000 | 930 |
| 1992-06-16 | 925 | 935 | 921 | 925 | 209,000 | 925 |
| 1992-06-15 | 931 | 940 | 930 | 930 | 105,000 | 930 |
| 1992-06-12 | 966 | 969 | 940 | 950 | 424,000 | 950 |
| 1992-06-11 | 966 | 970 | 956 | 956 | 235,000 | 956 |
| 1992-06-10 | 976 | 976 | 971 | 976 | 125,000 | 976 |
| 1992-06-09 | 975 | 985 | 975 | 976 | 164,000 | 976 |
| 1992-06-08 | 980 | 985 | 975 | 975 | 126,000 | 975 |
| 1992-06-05 | 1,000 | 1,000 | 985 | 990 | 244,000 | 990 |
| 1992-06-04 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1992-06-03 | 1,010 | 1,020 | 1,000 | 1,020 | 316,000 | 1,020 |
| 1992-06-02 | 1,030 | 1,030 | 1,010 | 1,020 | 278,000 | 1,020 |
| 1992-06-01 | 1,040 | 1,040 | 1,020 | 1,020 | 298,000 | 1,020 |
| 1992-05-29 | 1,060 | 1,080 | 1,040 | 1,080 | 172,000 | 1,080 |
| 1992-05-28 | 1,040 | 1,050 | 1,020 | 1,040 | 292,000 | 1,040 |
| 1992-05-27 | 1,050 | 1,070 | 1,030 | 1,040 | 225,000 | 1,040 |
| 1992-05-26 | 1,070 | 1,080 | 1,050 | 1,070 | 158,000 | 1,070 |
| 1992-05-25 | 1,100 | 1,100 | 1,070 | 1,080 | 155,000 | 1,080 |
| 1992-05-22 | 1,070 | 1,100 | 1,060 | 1,100 | 101,000 | 1,100 |
| 1992-05-21 | 1,080 | 1,080 | 1,060 | 1,060 | 275,000 | 1,060 |
| 1992-05-20 | 1,100 | 1,110 | 1,080 | 1,090 | 170,000 | 1,090 |
| 1992-05-19 | 1,070 | 1,110 | 1,070 | 1,090 | 284,000 | 1,090 |
| 1992-05-18 | 1,070 | 1,080 | 1,070 | 1,070 | 173,000 | 1,070 |
| 1992-05-15 | 1,090 | 1,110 | 1,060 | 1,060 | 1,378,000 | 1,060 |
| 1992-05-14 | 1,080 | 1,100 | 1,060 | 1,090 | 533,000 | 1,090 |
| 1992-05-13 | 1,100 | 1,110 | 1,070 | 1,090 | 646,000 | 1,090 |
| 1992-05-12 | 1,090 | 1,100 | 1,090 | 1,100 | 844,000 | 1,100 |
| 1992-05-11 | 1,070 | 1,090 | 1,070 | 1,080 | 542,000 | 1,080 |
| 1992-05-08 | 1,070 | 1,070 | 1,040 | 1,060 | 484,000 | 1,060 |
| 1992-05-07 | 1,030 | 1,070 | 1,030 | 1,070 | 888,000 | 1,070 |
| 1992-05-06 | 1,020 | 1,040 | 1,010 | 1,030 | 537,000 | 1,030 |
| 1992-05-01 | 1,000 | 1,030 | 999 | 1,010 | 458,000 | 1,010 |
| 1992-04-30 | 1,000 | 1,010 | 997 | 1,000 | 360,000 | 1,000 |
| 1992-04-28 | 995 | 995 | 985 | 995 | 96,000 | 995 |
| 1992-04-27 | 999 | 999 | 980 | 995 | 77,000 | 995 |
| 1992-04-24 | 1,000 | 1,010 | 990 | 1,000 | 228,000 | 1,000 |
| 1992-04-23 | 990 | 990 | 980 | 980 | 209,000 | 980 |
| 1992-04-22 | 962 | 980 | 962 | 980 | 99,000 | 980 |
| 1992-04-21 | 972 | 972 | 950 | 960 | 244,000 | 960 |
| 1992-04-20 | 995 | 1,000 | 982 | 982 | 175,000 | 982 |
| 1992-04-17 | 1,010 | 1,020 | 985 | 985 | 545,000 | 985 |
| 1992-04-16 | 1,000 | 1,040 | 995 | 1,010 | 568,000 | 1,010 |
| 1992-04-15 | 1,010 | 1,020 | 986 | 986 | 293,000 | 986 |
| 1992-04-14 | 1,000 | 1,000 | 965 | 1,000 | 307,000 | 1,000 |
| 1992-04-13 | 1,020 | 1,020 | 990 | 1,000 | 282,000 | 1,000 |
| 1992-04-10 | 940 | 1,010 | 940 | 1,010 | 602,000 | 1,010 |
| 1992-04-09 | 910 | 945 | 910 | 940 | 158,000 | 940 |
| 1992-04-08 | 922 | 925 | 879 | 900 | 322,000 | 900 |
| 1992-04-07 | 930 | 960 | 921 | 948 | 325,000 | 948 |
| 1992-04-06 | 945 | 955 | 920 | 920 | 181,000 | 920 |
| 1992-04-03 | 940 | 941 | 911 | 936 | 317,000 | 936 |
| 1992-04-02 | 989 | 989 | 915 | 950 | 354,000 | 950 |
| 1992-04-01 | 1,010 | 1,010 | 990 | 990 | 320,000 | 990 |
| 1992-03-31 | 1,010 | 1,030 | 1,000 | 1,030 | 327,000 | 1,030 |
| 1992-03-30 | 1,020 | 1,020 | 1,000 | 1,000 | 260,000 | 1,000 |
| 1992-03-27 | 1,010 | 1,020 | 1,000 | 1,020 | 279,000 | 1,020 |
| 1992-03-26 | 1,010 | 1,010 | 997 | 997 | 184,000 | 997 |
| 1992-03-25 | 1,010 | 1,020 | 993 | 997 | 303,000 | 997 |
| 1992-03-24 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 | 1,010 |
| 1992-03-23 | 1,020 | 1,020 | 1,000 | 1,000 | 402,000 | 1,000 |
| 1992-03-19 | 1,000 | 1,030 | 990 | 1,000 | 617,000 | 1,000 |
| 1992-03-18 | 1,010 | 1,010 | 990 | 999 | 459,000 | 999 |
| 1992-03-17 | 1,010 | 1,020 | 1,000 | 1,010 | 202,000 | 1,010 |
| 1992-03-16 | 1,030 | 1,030 | 1,010 | 1,010 | 257,000 | 1,010 |
| 1992-03-13 | 1,050 | 1,060 | 1,030 | 1,030 | 206,000 | 1,030 |
| 1992-03-12 | 1,030 | 1,070 | 1,020 | 1,070 | 373,000 | 1,070 |
| 1992-03-11 | 1,050 | 1,050 | 1,040 | 1,040 | 128,000 | 1,040 |
| 1992-03-10 | 1,050 | 1,070 | 1,040 | 1,050 | 438,000 | 1,050 |
| 1992-03-09 | 1,050 | 1,060 | 1,040 | 1,050 | 281,000 | 1,050 |
| 1992-03-06 | 1,070 | 1,080 | 1,050 | 1,060 | 333,000 | 1,060 |
| 1992-03-05 | 1,090 | 1,090 | 1,080 | 1,080 | 425,000 | 1,080 |
| 1992-03-04 | 1,090 | 1,110 | 1,080 | 1,080 | 356,000 | 1,080 |
| 1992-03-03 | 1,100 | 1,120 | 1,080 | 1,090 | 828,000 | 1,090 |
| 1992-03-02 | 1,080 | 1,110 | 1,060 | 1,100 | 1,112,000 | 1,100 |
| 1992-02-28 | 1,050 | 1,060 | 1,050 | 1,060 | 356,000 | 1,060 |
| 1992-02-27 | 1,060 | 1,070 | 1,050 | 1,050 | 305,000 | 1,050 |
| 1992-02-26 | 1,070 | 1,080 | 1,050 | 1,050 | 463,000 | 1,050 |
| 1992-02-25 | 1,070 | 1,080 | 1,060 | 1,080 | 441,000 | 1,080 |
| 1992-02-24 | 1,120 | 1,120 | 1,070 | 1,070 | 628,000 | 1,070 |
| 1992-02-21 | 1,140 | 1,150 | 1,130 | 1,140 | 204,000 | 1,140 |
| 1992-02-20 | 1,140 | 1,140 | 1,130 | 1,130 | 251,000 | 1,130 |
| 1992-02-19 | 1,130 | 1,150 | 1,130 | 1,140 | 134,000 | 1,140 |
| 1992-02-18 | 1,170 | 1,170 | 1,140 | 1,150 | 333,000 | 1,150 |
| 1992-02-17 | 1,120 | 1,190 | 1,110 | 1,170 | 177,000 | 1,170 |
| 1992-02-14 | 1,160 | 1,160 | 1,130 | 1,130 | 252,000 | 1,130 |
| 1992-02-13 | 1,180 | 1,190 | 1,170 | 1,170 | 160,000 | 1,170 |
| 1992-02-12 | 1,220 | 1,220 | 1,190 | 1,190 | 130,000 | 1,190 |
| 1992-02-10 | 1,210 | 1,220 | 1,190 | 1,220 | 282,000 | 1,220 |
| 1992-02-07 | 1,220 | 1,220 | 1,190 | 1,200 | 358,000 | 1,200 |
| 1992-02-06 | 1,230 | 1,230 | 1,210 | 1,230 | 578,000 | 1,230 |
| 1992-02-05 | 1,230 | 1,250 | 1,190 | 1,210 | 1,022,000 | 1,210 |
| 1992-02-04 | 1,300 | 1,320 | 1,290 | 1,320 | 161,000 | 1,320 |
| 1992-02-03 | 1,290 | 1,320 | 1,290 | 1,320 | 69,000 | 1,320 |
| 1992-01-31 | 1,300 | 1,330 | 1,290 | 1,310 | 388,000 | 1,310 |
| 1992-01-30 | 1,260 | 1,300 | 1,240 | 1,300 | 338,000 | 1,300 |
| 1992-01-29 | 1,250 | 1,250 | 1,230 | 1,250 | 96,000 | 1,250 |
| 1992-01-28 | 1,250 | 1,250 | 1,230 | 1,230 | 78,000 | 1,230 |
| 1992-01-27 | 1,240 | 1,250 | 1,220 | 1,250 | 57,000 | 1,250 |
| 1992-01-24 | 1,270 | 1,270 | 1,220 | 1,240 | 149,000 | 1,240 |
| 1992-01-23 | 1,250 | 1,280 | 1,250 | 1,260 | 826,000 | 1,260 |
| 1992-01-22 | 1,220 | 1,230 | 1,170 | 1,230 | 912,000 | 1,230 |
| 1992-01-21 | 1,210 | 1,220 | 1,160 | 1,200 | 255,000 | 1,200 |
| 1992-01-20 | 1,220 | 1,220 | 1,190 | 1,210 | 125,000 | 1,210 |
| 1992-01-17 | 1,240 | 1,260 | 1,190 | 1,250 | 389,000 | 1,250 |
| 1992-01-16 | 1,290 | 1,310 | 1,220 | 1,250 | 360,000 | 1,250 |
| 1992-01-14 | 1,290 | 1,300 | 1,270 | 1,280 | 311,000 | 1,280 |
| 1992-01-13 | 1,370 | 1,370 | 1,300 | 1,300 | 173,000 | 1,300 |
| 1992-01-10 | 1,360 | 1,370 | 1,340 | 1,350 | 111,000 | 1,350 |
| 1992-01-09 | 1,370 | 1,380 | 1,350 | 1,380 | 55,000 | 1,380 |
| 1992-01-08 | 1,390 | 1,390 | 1,370 | 1,370 | 88,000 | 1,370 |
| 1992-01-07 | 1,390 | 1,400 | 1,370 | 1,370 | 50,000 | 1,370 |
| 1992-01-06 | 1,370 | 1,410 | 1,370 | 1,410 | 141,000 | 1,410 |
分割・併合履歴 ： なし
