6367 ダイキン工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 670 | 655 | 660 | 106,000 | 660 |
| 1993-12-29 | 645 | 660 | 645 | 660 | 90,000 | 660 |
| 1993-12-28 | 631 | 645 | 631 | 645 | 141,000 | 645 |
| 1993-12-27 | 639 | 640 | 637 | 638 | 92,000 | 638 |
| 1993-12-24 | 659 | 659 | 639 | 639 | 189,000 | 639 |
| 1993-12-22 | 635 | 640 | 632 | 639 | 122,000 | 639 |
| 1993-12-21 | 649 | 649 | 631 | 635 | 148,000 | 635 |
| 1993-12-20 | 651 | 651 | 639 | 639 | 240,000 | 639 |
| 1993-12-17 | 666 | 666 | 640 | 649 | 363,000 | 649 |
| 1993-12-16 | 680 | 686 | 665 | 666 | 197,000 | 666 |
| 1993-12-15 | 675 | 684 | 665 | 684 | 91,000 | 684 |
| 1993-12-14 | 672 | 672 | 665 | 665 | 141,000 | 665 |
| 1993-12-13 | 688 | 690 | 665 | 668 | 123,000 | 668 |
| 1993-12-10 | 659 | 685 | 648 | 678 | 675,000 | 678 |
| 1993-12-09 | 645 | 659 | 640 | 643 | 506,000 | 643 |
| 1993-12-08 | 643 | 643 | 629 | 629 | 157,000 | 629 |
| 1993-12-07 | 633 | 641 | 625 | 633 | 216,000 | 633 |
| 1993-12-06 | 654 | 654 | 630 | 630 | 83,000 | 630 |
| 1993-12-03 | 681 | 700 | 661 | 674 | 169,000 | 674 |
| 1993-12-02 | 680 | 702 | 675 | 681 | 181,000 | 681 |
| 1993-12-01 | 665 | 690 | 650 | 680 | 140,000 | 680 |
| 1993-11-30 | 663 | 663 | 630 | 655 | 185,000 | 655 |
| 1993-11-29 | 670 | 670 | 640 | 643 | 184,000 | 643 |
| 1993-11-26 | 659 | 679 | 653 | 670 | 355,000 | 670 |
| 1993-11-25 | 660 | 661 | 650 | 659 | 234,000 | 659 |
| 1993-11-24 | 666 | 675 | 641 | 650 | 362,000 | 650 |
| 1993-11-22 | 680 | 680 | 655 | 655 | 122,000 | 655 |
| 1993-11-19 | 717 | 717 | 705 | 710 | 138,000 | 710 |
| 1993-11-18 | 714 | 719 | 707 | 719 | 156,000 | 719 |
| 1993-11-17 | 713 | 719 | 708 | 709 | 131,000 | 709 |
| 1993-11-16 | 713 | 716 | 700 | 716 | 152,000 | 716 |
| 1993-11-15 | 716 | 720 | 705 | 709 | 230,000 | 709 |
| 1993-11-12 | 718 | 730 | 710 | 724 | 440,000 | 724 |
| 1993-11-11 | 720 | 724 | 701 | 709 | 355,000 | 709 |
| 1993-11-10 | 735 | 735 | 705 | 710 | 237,000 | 710 |
| 1993-11-09 | 756 | 760 | 725 | 735 | 239,000 | 735 |
| 1993-11-08 | 748 | 757 | 740 | 756 | 207,000 | 756 |
| 1993-11-05 | 736 | 760 | 726 | 748 | 330,000 | 748 |
| 1993-11-04 | 770 | 770 | 736 | 736 | 446,000 | 736 |
| 1993-11-02 | 810 | 820 | 780 | 780 | 134,000 | 780 |
| 1993-11-01 | 809 | 810 | 802 | 810 | 191,000 | 810 |
| 1993-10-29 | 820 | 828 | 810 | 813 | 297,000 | 813 |
| 1993-10-28 | 820 | 820 | 810 | 810 | 179,000 | 810 |
| 1993-10-27 | 807 | 812 | 800 | 810 | 224,000 | 810 |
| 1993-10-26 | 827 | 831 | 810 | 810 | 165,000 | 810 |
| 1993-10-25 | 832 | 832 | 830 | 831 | 169,000 | 831 |
| 1993-10-22 | 840 | 843 | 822 | 830 | 291,000 | 830 |
| 1993-10-21 | 842 | 844 | 835 | 840 | 193,000 | 840 |
| 1993-10-20 | 820 | 835 | 819 | 835 | 295,000 | 835 |
| 1993-10-19 | 842 | 842 | 816 | 816 | 153,000 | 816 |
| 1993-10-18 | 845 | 849 | 842 | 842 | 266,000 | 842 |
| 1993-10-15 | 839 | 845 | 830 | 839 | 263,000 | 839 |
| 1993-10-14 | 828 | 834 | 822 | 830 | 222,000 | 830 |
| 1993-10-13 | 833 | 833 | 824 | 824 | 195,000 | 824 |
| 1993-10-12 | 836 | 839 | 827 | 827 | 494,000 | 827 |
| 1993-10-08 | 820 | 826 | 815 | 826 | 527,000 | 826 |
| 1993-10-07 | 804 | 810 | 794 | 810 | 237,000 | 810 |
| 1993-10-06 | 789 | 796 | 789 | 794 | 196,000 | 794 |
| 1993-10-05 | 789 | 789 | 782 | 786 | 168,000 | 786 |
| 1993-10-04 | 789 | 795 | 780 | 786 | 192,000 | 786 |
| 1993-10-01 | 781 | 800 | 776 | 779 | 209,000 | 779 |
| 1993-09-30 | 788 | 790 | 775 | 780 | 225,000 | 780 |
| 1993-09-29 | 806 | 806 | 780 | 788 | 109,000 | 788 |
| 1993-09-28 | 815 | 820 | 815 | 816 | 216,000 | 816 |
| 1993-09-27 | 812 | 815 | 806 | 813 | 331,000 | 813 |
| 1993-09-24 | 799 | 815 | 790 | 812 | 426,000 | 812 |
| 1993-09-22 | 796 | 800 | 787 | 787 | 502,000 | 787 |
| 1993-09-21 | 787 | 800 | 787 | 800 | 483,000 | 800 |
| 1993-09-20 | 790 | 790 | 770 | 780 | 109,000 | 780 |
| 1993-09-17 | 788 | 790 | 780 | 785 | 249,000 | 785 |
| 1993-09-16 | 794 | 794 | 788 | 788 | 462,000 | 788 |
| 1993-09-14 | 795 | 795 | 790 | 794 | 276,000 | 794 |
| 1993-09-13 | 805 | 805 | 790 | 794 | 268,000 | 794 |
| 1993-09-10 | 800 | 803 | 794 | 795 | 386,000 | 795 |
| 1993-09-09 | 800 | 809 | 790 | 795 | 615,000 | 795 |
| 1993-09-08 | 808 | 810 | 794 | 794 | 238,000 | 794 |
| 1993-09-07 | 820 | 820 | 811 | 812 | 219,000 | 812 |
| 1993-09-06 | 830 | 830 | 818 | 820 | 338,000 | 820 |
| 1993-09-03 | 830 | 832 | 820 | 820 | 284,000 | 820 |
| 1993-09-02 | 840 | 840 | 830 | 830 | 366,000 | 830 |
| 1993-09-01 | 849 | 849 | 830 | 833 | 267,000 | 833 |
| 1993-08-31 | 855 | 857 | 847 | 849 | 140,000 | 849 |
| 1993-08-30 | 870 | 870 | 851 | 857 | 143,000 | 857 |
| 1993-08-27 | 855 | 875 | 855 | 875 | 275,000 | 875 |
| 1993-08-26 | 865 | 865 | 855 | 855 | 138,000 | 855 |
| 1993-08-25 | 875 | 875 | 855 | 865 | 155,000 | 865 |
| 1993-08-24 | 860 | 869 | 858 | 865 | 45,000 | 865 |
| 1993-08-23 | 862 | 865 | 850 | 860 | 48,000 | 860 |
| 1993-08-20 | 875 | 875 | 868 | 872 | 33,000 | 872 |
| 1993-08-19 | 870 | 871 | 870 | 871 | 88,000 | 871 |
| 1993-08-18 | 873 | 875 | 865 | 870 | 117,000 | 870 |
| 1993-08-17 | 880 | 880 | 872 | 873 | 115,000 | 873 |
| 1993-08-16 | 879 | 880 | 870 | 872 | 73,000 | 872 |
| 1993-08-13 | 881 | 885 | 871 | 879 | 400,000 | 879 |
| 1993-08-12 | 885 | 885 | 875 | 880 | 298,000 | 880 |
| 1993-08-11 | 870 | 870 | 852 | 858 | 262,000 | 858 |
| 1993-08-10 | 891 | 892 | 880 | 880 | 134,000 | 880 |
| 1993-08-09 | 890 | 894 | 881 | 881 | 128,000 | 881 |
| 1993-08-06 | 909 | 909 | 900 | 900 | 171,000 | 900 |
| 1993-08-05 | 909 | 909 | 899 | 899 | 221,000 | 899 |
| 1993-08-04 | 907 | 907 | 897 | 899 | 200,000 | 899 |
| 1993-08-03 | 910 | 910 | 902 | 905 | 120,000 | 905 |
| 1993-08-02 | 911 | 920 | 905 | 905 | 55,000 | 905 |
| 1993-07-30 | 925 | 925 | 916 | 921 | 112,000 | 921 |
| 1993-07-29 | 930 | 930 | 920 | 925 | 161,000 | 925 |
| 1993-07-28 | 930 | 931 | 920 | 920 | 191,000 | 920 |
| 1993-07-27 | 930 | 930 | 920 | 929 | 101,000 | 929 |
| 1993-07-26 | 915 | 920 | 910 | 920 | 444,000 | 920 |
| 1993-07-23 | 900 | 905 | 899 | 900 | 403,000 | 900 |
| 1993-07-22 | 900 | 900 | 894 | 900 | 126,000 | 900 |
| 1993-07-21 | 905 | 905 | 898 | 900 | 197,000 | 900 |
| 1993-07-20 | 909 | 910 | 896 | 900 | 263,000 | 900 |
| 1993-07-19 | 919 | 919 | 901 | 901 | 280,000 | 901 |
| 1993-07-16 | 924 | 924 | 907 | 909 | 202,000 | 909 |
| 1993-07-15 | 933 | 933 | 915 | 924 | 356,000 | 924 |
| 1993-07-14 | 936 | 940 | 925 | 930 | 411,000 | 930 |
| 1993-07-13 | 921 | 933 | 921 | 933 | 205,000 | 933 |
| 1993-07-12 | 924 | 931 | 921 | 930 | 228,000 | 930 |
| 1993-07-09 | 912 | 915 | 905 | 911 | 276,000 | 911 |
| 1993-07-08 | 914 | 914 | 900 | 912 | 228,000 | 912 |
| 1993-07-07 | 915 | 915 | 898 | 909 | 202,000 | 909 |
| 1993-07-06 | 900 | 907 | 897 | 905 | 80,000 | 905 |
| 1993-07-05 | 896 | 900 | 893 | 900 | 95,000 | 900 |
| 1993-07-02 | 920 | 920 | 900 | 905 | 78,000 | 905 |
| 1993-07-01 | 915 | 920 | 906 | 920 | 161,000 | 920 |
| 1993-06-30 | 911 | 915 | 898 | 915 | 202,000 | 915 |
| 1993-06-29 | 915 | 920 | 914 | 917 | 261,000 | 917 |
| 1993-06-28 | 925 | 933 | 918 | 920 | 218,000 | 920 |
| 1993-06-25 | 901 | 910 | 900 | 900 | 505,000 | 900 |
| 1993-06-24 | 880 | 890 | 880 | 881 | 202,000 | 881 |
| 1993-06-23 | 878 | 880 | 868 | 870 | 278,000 | 870 |
| 1993-06-22 | 834 | 869 | 830 | 868 | 262,000 | 868 |
| 1993-06-21 | 894 | 894 | 820 | 824 | 216,000 | 824 |
| 1993-06-18 | 889 | 889 | 880 | 889 | 182,000 | 889 |
| 1993-06-17 | 880 | 882 | 872 | 880 | 363,000 | 880 |
| 1993-06-16 | 900 | 900 | 873 | 880 | 412,000 | 880 |
| 1993-06-15 | 948 | 948 | 891 | 891 | 288,000 | 891 |
| 1993-06-14 | 958 | 959 | 946 | 958 | 243,000 | 958 |
| 1993-06-11 | 948 | 955 | 948 | 950 | 390,000 | 950 |
| 1993-06-10 | 960 | 970 | 956 | 958 | 172,000 | 958 |
| 1993-06-08 | 985 | 985 | 966 | 980 | 347,000 | 980 |
| 1993-06-07 | 973 | 1,000 | 971 | 988 | 837,000 | 988 |
| 1993-06-04 | 956 | 977 | 950 | 969 | 668,000 | 969 |
| 1993-06-03 | 947 | 959 | 935 | 946 | 139,000 | 946 |
| 1993-06-02 | 930 | 947 | 930 | 940 | 106,000 | 940 |
| 1993-06-01 | 945 | 945 | 935 | 940 | 66,000 | 940 |
| 1993-05-31 | 965 | 965 | 941 | 950 | 130,000 | 950 |
| 1993-05-28 | 953 | 953 | 945 | 945 | 148,000 | 945 |
| 1993-05-27 | 956 | 959 | 947 | 952 | 309,000 | 952 |
| 1993-05-26 | 933 | 949 | 933 | 949 | 171,000 | 949 |
| 1993-05-25 | 942 | 949 | 931 | 932 | 103,000 | 932 |
| 1993-05-24 | 931 | 940 | 931 | 932 | 79,000 | 932 |
| 1993-05-21 | 940 | 940 | 925 | 931 | 101,000 | 931 |
| 1993-05-20 | 940 | 941 | 923 | 930 | 165,000 | 930 |
| 1993-05-19 | 923 | 936 | 918 | 925 | 222,000 | 925 |
| 1993-05-18 | 941 | 941 | 913 | 914 | 330,000 | 914 |
| 1993-05-17 | 954 | 954 | 940 | 941 | 320,000 | 941 |
| 1993-05-14 | 960 | 965 | 931 | 945 | 374,000 | 945 |
| 1993-05-13 | 962 | 965 | 955 | 960 | 435,000 | 960 |
| 1993-05-12 | 965 | 990 | 951 | 965 | 1,333,000 | 965 |
| 1993-05-11 | 961 | 971 | 958 | 963 | 727,000 | 963 |
| 1993-05-10 | 947 | 970 | 938 | 970 | 1,013,000 | 970 |
| 1993-05-07 | 939 | 939 | 930 | 938 | 379,000 | 938 |
| 1993-05-06 | 930 | 944 | 927 | 940 | 1,369,000 | 940 |
| 1993-04-30 | 882 | 915 | 882 | 910 | 1,203,000 | 910 |
| 1993-04-28 | 885 | 887 | 875 | 881 | 954,000 | 881 |
| 1993-04-27 | 857 | 870 | 856 | 870 | 286,000 | 870 |
| 1993-04-26 | 860 | 860 | 850 | 857 | 198,000 | 857 |
| 1993-04-23 | 850 | 858 | 840 | 855 | 299,000 | 855 |
| 1993-04-22 | 850 | 851 | 845 | 850 | 222,000 | 850 |
| 1993-04-21 | 854 | 855 | 849 | 850 | 120,000 | 850 |
| 1993-04-20 | 854 | 864 | 849 | 864 | 141,000 | 864 |
| 1993-04-19 | 860 | 860 | 848 | 854 | 183,000 | 854 |
| 1993-04-16 | 881 | 883 | 864 | 870 | 361,000 | 870 |
| 1993-04-15 | 879 | 885 | 858 | 864 | 261,000 | 864 |
| 1993-04-14 | 870 | 895 | 866 | 881 | 754,000 | 881 |
| 1993-04-13 | 840 | 867 | 840 | 855 | 680,000 | 855 |
| 1993-04-12 | 845 | 857 | 832 | 850 | 367,000 | 850 |
| 1993-04-09 | 857 | 857 | 830 | 831 | 586,000 | 831 |
| 1993-04-08 | 864 | 865 | 835 | 857 | 468,000 | 857 |
| 1993-04-07 | 854 | 870 | 850 | 867 | 659,000 | 867 |
| 1993-04-06 | 843 | 859 | 841 | 846 | 338,000 | 846 |
| 1993-04-05 | 856 | 866 | 845 | 855 | 645,000 | 855 |
| 1993-04-02 | 880 | 900 | 860 | 876 | 1,635,000 | 876 |
| 1993-04-01 | 820 | 861 | 818 | 860 | 1,118,000 | 860 |
| 1993-03-31 | 820 | 825 | 815 | 818 | 786,000 | 818 |
| 1993-03-30 | 819 | 826 | 805 | 825 | 1,237,000 | 825 |
| 1993-03-29 | 802 | 819 | 795 | 815 | 560,000 | 815 |
| 1993-03-26 | 780 | 809 | 780 | 800 | 1,230,000 | 800 |
| 1993-03-25 | 765 | 784 | 764 | 784 | 519,000 | 784 |
| 1993-03-24 | 784 | 785 | 765 | 770 | 461,000 | 770 |
| 1993-03-23 | 747 | 795 | 747 | 785 | 1,415,000 | 785 |
| 1993-03-22 | 741 | 765 | 741 | 765 | 856,000 | 765 |
| 1993-03-19 | 724 | 750 | 724 | 740 | 1,013,000 | 740 |
| 1993-03-18 | 724 | 730 | 716 | 718 | 577,000 | 718 |
| 1993-03-17 | 695 | 724 | 691 | 724 | 615,000 | 724 |
| 1993-03-16 | 698 | 705 | 695 | 695 | 543,000 | 695 |
| 1993-03-15 | 689 | 700 | 689 | 692 | 554,000 | 692 |
| 1993-03-12 | 670 | 685 | 667 | 679 | 670,000 | 679 |
| 1993-03-11 | 675 | 675 | 665 | 670 | 299,000 | 670 |
| 1993-03-10 | 675 | 680 | 670 | 670 | 314,000 | 670 |
| 1993-03-09 | 690 | 690 | 670 | 678 | 351,000 | 678 |
| 1993-03-08 | 645 | 685 | 640 | 670 | 310,000 | 670 |
| 1993-03-05 | 650 | 650 | 636 | 636 | 153,000 | 636 |
| 1993-03-04 | 657 | 657 | 640 | 640 | 124,000 | 640 |
| 1993-03-03 | 670 | 670 | 655 | 658 | 189,000 | 658 |
| 1993-03-02 | 680 | 685 | 670 | 670 | 104,000 | 670 |
| 1993-03-01 | 680 | 689 | 680 | 687 | 167,000 | 687 |
| 1993-02-26 | 690 | 690 | 686 | 690 | 148,000 | 690 |
| 1993-02-25 | 689 | 690 | 685 | 686 | 160,000 | 686 |
| 1993-02-24 | 680 | 681 | 679 | 679 | 117,000 | 679 |
| 1993-02-23 | 695 | 695 | 683 | 683 | 163,000 | 683 |
| 1993-02-22 | 699 | 699 | 685 | 685 | 73,000 | 685 |
| 1993-02-19 | 690 | 690 | 680 | 690 | 119,000 | 690 |
| 1993-02-18 | 681 | 685 | 675 | 675 | 106,000 | 675 |
| 1993-02-17 | 670 | 675 | 670 | 671 | 119,000 | 671 |
| 1993-02-16 | 678 | 678 | 671 | 671 | 143,000 | 671 |
| 1993-02-15 | 676 | 680 | 670 | 679 | 179,000 | 679 |
| 1993-02-12 | 710 | 710 | 696 | 696 | 167,000 | 696 |
| 1993-02-10 | 697 | 700 | 685 | 700 | 305,000 | 700 |
| 1993-02-09 | 705 | 705 | 686 | 690 | 118,000 | 690 |
| 1993-02-08 | 690 | 700 | 690 | 691 | 57,000 | 691 |
| 1993-02-05 | 696 | 697 | 690 | 696 | 137,000 | 696 |
| 1993-02-04 | 700 | 700 | 696 | 697 | 74,000 | 697 |
| 1993-02-03 | 696 | 700 | 688 | 696 | 81,000 | 696 |
| 1993-02-02 | 689 | 700 | 685 | 686 | 183,000 | 686 |
| 1993-02-01 | 697 | 697 | 685 | 690 | 65,000 | 690 |
| 1993-01-29 | 705 | 709 | 685 | 697 | 249,000 | 697 |
| 1993-01-28 | 671 | 697 | 671 | 697 | 302,000 | 697 |
| 1993-01-27 | 650 | 669 | 646 | 669 | 164,000 | 669 |
| 1993-01-26 | 661 | 662 | 644 | 650 | 54,000 | 650 |
| 1993-01-25 | 689 | 689 | 661 | 662 | 132,000 | 662 |
| 1993-01-22 | 686 | 686 | 679 | 679 | 81,000 | 679 |
| 1993-01-21 | 675 | 679 | 675 | 679 | 57,000 | 679 |
| 1993-01-20 | 680 | 682 | 670 | 675 | 54,000 | 675 |
| 1993-01-19 | 688 | 688 | 670 | 680 | 107,000 | 680 |
| 1993-01-18 | 678 | 680 | 672 | 678 | 92,000 | 678 |
| 1993-01-14 | 678 | 680 | 678 | 678 | 109,000 | 678 |
| 1993-01-13 | 690 | 694 | 688 | 688 | 277,000 | 688 |
| 1993-01-12 | 686 | 700 | 676 | 688 | 258,000 | 688 |
| 1993-01-11 | 675 | 676 | 666 | 676 | 215,000 | 676 |
| 1993-01-08 | 669 | 670 | 660 | 665 | 192,000 | 665 |
| 1993-01-07 | 690 | 690 | 670 | 670 | 148,000 | 670 |
| 1993-01-06 | 695 | 695 | 680 | 680 | 136,000 | 680 |
| 1993-01-05 | 693 | 693 | 685 | 690 | 159,000 | 690 |
| 1993-01-04 | 693 | 693 | 690 | 693 | 36,000 | 693 |
分割・併合履歴 ： なし