6367 ダイキン工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 984 | 1,010 | 984 | 1,010 | 116,000 | 1,010 |
| 1995-12-28 | 995 | 995 | 984 | 984 | 55,000 | 984 |
| 1995-12-27 | 983 | 998 | 983 | 998 | 359,000 | 998 |
| 1995-12-26 | 985 | 988 | 980 | 988 | 155,000 | 988 |
| 1995-12-25 | 980 | 985 | 980 | 980 | 183,000 | 980 |
| 1995-12-22 | 979 | 979 | 961 | 970 | 159,000 | 970 |
| 1995-12-21 | 973 | 974 | 960 | 969 | 272,000 | 969 |
| 1995-12-20 | 976 | 977 | 962 | 977 | 228,000 | 977 |
| 1995-12-19 | 974 | 977 | 964 | 977 | 270,000 | 977 |
| 1995-12-18 | 990 | 996 | 960 | 979 | 905,000 | 979 |
| 1995-12-15 | 979 | 993 | 979 | 990 | 420,000 | 990 |
| 1995-12-14 | 961 | 980 | 961 | 971 | 414,000 | 971 |
| 1995-12-13 | 950 | 960 | 950 | 960 | 393,000 | 960 |
| 1995-12-12 | 940 | 945 | 938 | 939 | 301,000 | 939 |
| 1995-12-11 | 930 | 933 | 925 | 925 | 330,000 | 925 |
| 1995-12-08 | 910 | 930 | 910 | 926 | 723,000 | 926 |
| 1995-12-07 | 912 | 922 | 909 | 910 | 306,000 | 910 |
| 1995-12-06 | 926 | 926 | 913 | 914 | 220,000 | 914 |
| 1995-12-05 | 936 | 937 | 930 | 931 | 308,000 | 931 |
| 1995-12-04 | 953 | 953 | 935 | 935 | 472,000 | 935 |
| 1995-12-01 | 916 | 934 | 909 | 933 | 533,000 | 933 |
| 1995-11-30 | 905 | 920 | 905 | 920 | 444,000 | 920 |
| 1995-11-29 | 899 | 900 | 888 | 888 | 423,000 | 888 |
| 1995-11-28 | 878 | 895 | 878 | 890 | 417,000 | 890 |
| 1995-11-27 | 873 | 888 | 873 | 878 | 175,000 | 878 |
| 1995-11-24 | 879 | 880 | 871 | 873 | 222,000 | 873 |
| 1995-11-22 | 880 | 889 | 879 | 880 | 102,000 | 880 |
| 1995-11-21 | 882 | 885 | 879 | 885 | 116,000 | 885 |
| 1995-11-20 | 880 | 885 | 870 | 879 | 157,000 | 879 |
| 1995-11-17 | 878 | 895 | 871 | 871 | 278,000 | 871 |
| 1995-11-16 | 866 | 879 | 866 | 879 | 86,000 | 879 |
| 1995-11-15 | 866 | 871 | 865 | 871 | 69,000 | 871 |
| 1995-11-14 | 865 | 866 | 865 | 866 | 45,000 | 866 |
| 1995-11-13 | 865 | 869 | 863 | 863 | 107,000 | 863 |
| 1995-11-10 | 861 | 865 | 856 | 863 | 147,000 | 863 |
| 1995-11-09 | 865 | 880 | 865 | 870 | 171,000 | 870 |
| 1995-11-08 | 851 | 861 | 851 | 860 | 203,000 | 860 |
| 1995-11-07 | 855 | 870 | 855 | 870 | 38,000 | 870 |
| 1995-11-06 | 860 | 890 | 851 | 870 | 194,000 | 870 |
| 1995-11-02 | 850 | 870 | 849 | 870 | 368,000 | 870 |
| 1995-11-01 | 820 | 840 | 820 | 830 | 285,000 | 830 |
| 1995-10-31 | 813 | 825 | 809 | 815 | 143,000 | 815 |
| 1995-10-30 | 800 | 806 | 800 | 804 | 104,000 | 804 |
| 1995-10-27 | 805 | 815 | 800 | 800 | 143,000 | 800 |
| 1995-10-26 | 810 | 825 | 810 | 825 | 127,000 | 825 |
| 1995-10-25 | 800 | 807 | 800 | 807 | 204,000 | 807 |
| 1995-10-24 | 821 | 821 | 800 | 800 | 121,000 | 800 |
| 1995-10-23 | 835 | 835 | 817 | 819 | 122,000 | 819 |
| 1995-10-20 | 835 | 847 | 825 | 835 | 95,000 | 835 |
| 1995-10-19 | 847 | 851 | 840 | 849 | 822,000 | 849 |
| 1995-10-18 | 851 | 855 | 849 | 850 | 538,000 | 850 |
| 1995-10-17 | 835 | 859 | 835 | 858 | 254,000 | 858 |
| 1995-10-16 | 833 | 840 | 833 | 834 | 106,000 | 834 |
| 1995-10-13 | 827 | 833 | 826 | 833 | 180,000 | 833 |
| 1995-10-12 | 835 | 842 | 825 | 835 | 196,000 | 835 |
| 1995-10-11 | 825 | 825 | 818 | 818 | 91,000 | 818 |
| 1995-10-09 | 849 | 849 | 825 | 825 | 230,000 | 825 |
| 1995-10-06 | 842 | 849 | 842 | 845 | 99,000 | 845 |
| 1995-10-05 | 844 | 850 | 843 | 844 | 142,000 | 844 |
| 1995-10-04 | 839 | 850 | 830 | 850 | 57,000 | 850 |
| 1995-10-03 | 845 | 850 | 842 | 850 | 172,000 | 850 |
| 1995-10-02 | 844 | 847 | 840 | 845 | 79,000 | 845 |
| 1995-09-29 | 825 | 844 | 820 | 844 | 86,000 | 844 |
| 1995-09-28 | 820 | 845 | 815 | 845 | 158,000 | 845 |
| 1995-09-27 | 795 | 814 | 794 | 795 | 319,000 | 795 |
| 1995-09-26 | 800 | 803 | 790 | 796 | 248,000 | 796 |
| 1995-09-25 | 833 | 833 | 800 | 800 | 387,000 | 800 |
| 1995-09-22 | 846 | 846 | 835 | 841 | 194,000 | 841 |
| 1995-09-21 | 869 | 869 | 856 | 856 | 346,000 | 856 |
| 1995-09-20 | 888 | 888 | 875 | 880 | 268,000 | 880 |
| 1995-09-19 | 873 | 875 | 869 | 870 | 293,000 | 870 |
| 1995-09-18 | 875 | 877 | 870 | 873 | 225,000 | 873 |
| 1995-09-14 | 875 | 884 | 875 | 875 | 292,000 | 875 |
| 1995-09-13 | 855 | 865 | 855 | 865 | 219,000 | 865 |
| 1995-09-12 | 864 | 870 | 854 | 863 | 290,000 | 863 |
| 1995-09-11 | 863 | 872 | 854 | 854 | 111,000 | 854 |
| 1995-09-08 | 880 | 880 | 863 | 863 | 403,000 | 863 |
| 1995-09-07 | 859 | 863 | 839 | 863 | 235,000 | 863 |
| 1995-09-06 | 860 | 865 | 856 | 860 | 86,000 | 860 |
| 1995-09-05 | 853 | 860 | 852 | 860 | 278,000 | 860 |
| 1995-09-04 | 860 | 864 | 853 | 853 | 111,000 | 853 |
| 1995-09-01 | 852 | 853 | 845 | 853 | 241,000 | 853 |
| 1995-08-31 | 852 | 853 | 842 | 853 | 187,000 | 853 |
| 1995-08-30 | 876 | 876 | 852 | 852 | 279,000 | 852 |
| 1995-08-29 | 860 | 888 | 855 | 887 | 134,000 | 887 |
| 1995-08-28 | 839 | 839 | 830 | 834 | 180,000 | 834 |
| 1995-08-25 | 855 | 855 | 833 | 833 | 146,000 | 833 |
| 1995-08-24 | 860 | 860 | 840 | 851 | 145,000 | 851 |
| 1995-08-23 | 885 | 890 | 856 | 860 | 236,000 | 860 |
| 1995-08-22 | 890 | 900 | 885 | 900 | 170,000 | 900 |
| 1995-08-21 | 900 | 900 | 889 | 900 | 195,000 | 900 |
| 1995-08-18 | 910 | 910 | 885 | 890 | 136,000 | 890 |
| 1995-08-17 | 920 | 928 | 912 | 920 | 669,000 | 920 |
| 1995-08-16 | 890 | 950 | 890 | 950 | 859,000 | 950 |
| 1995-08-15 | 828 | 850 | 818 | 850 | 277,000 | 850 |
| 1995-08-14 | 819 | 819 | 815 | 818 | 183,000 | 818 |
| 1995-08-11 | 818 | 818 | 809 | 811 | 151,000 | 811 |
| 1995-08-10 | 786 | 810 | 780 | 809 | 350,000 | 809 |
| 1995-08-09 | 774 | 795 | 774 | 788 | 540,000 | 788 |
| 1995-08-08 | 773 | 773 | 768 | 773 | 146,000 | 773 |
| 1995-08-07 | 774 | 779 | 770 | 774 | 152,000 | 774 |
| 1995-08-04 | 770 | 770 | 770 | 770 | 163,000 | 770 |
| 1995-08-03 | 780 | 780 | 770 | 772 | 241,000 | 772 |
| 1995-08-02 | 762 | 765 | 760 | 765 | 305,000 | 765 |
| 1995-08-01 | 758 | 764 | 750 | 764 | 503,000 | 764 |
| 1995-07-31 | 746 | 758 | 746 | 758 | 373,000 | 758 |
| 1995-07-28 | 730 | 746 | 730 | 745 | 228,000 | 745 |
| 1995-07-27 | 745 | 745 | 730 | 730 | 251,000 | 730 |
| 1995-07-26 | 746 | 746 | 743 | 745 | 255,000 | 745 |
| 1995-07-25 | 753 | 753 | 745 | 751 | 398,000 | 751 |
| 1995-07-24 | 750 | 750 | 745 | 745 | 269,000 | 745 |
| 1995-07-21 | 753 | 753 | 750 | 750 | 171,000 | 750 |
| 1995-07-20 | 752 | 752 | 743 | 751 | 262,000 | 751 |
| 1995-07-19 | 746 | 750 | 741 | 742 | 119,000 | 742 |
| 1995-07-18 | 762 | 762 | 746 | 746 | 294,000 | 746 |
| 1995-07-17 | 760 | 760 | 749 | 750 | 308,000 | 750 |
| 1995-07-14 | 752 | 755 | 745 | 749 | 379,000 | 749 |
| 1995-07-13 | 752 | 752 | 746 | 752 | 334,000 | 752 |
| 1995-07-12 | 760 | 760 | 742 | 746 | 568,000 | 746 |
| 1995-07-11 | 735 | 745 | 726 | 744 | 313,000 | 744 |
| 1995-07-10 | 722 | 735 | 722 | 735 | 348,000 | 735 |
| 1995-07-07 | 695 | 728 | 695 | 720 | 431,000 | 720 |
| 1995-07-06 | 684 | 691 | 684 | 691 | 57,000 | 691 |
| 1995-07-05 | 692 | 692 | 683 | 683 | 30,000 | 683 |
| 1995-07-04 | 700 | 700 | 691 | 691 | 294,000 | 691 |
| 1995-07-03 | 682 | 700 | 682 | 700 | 221,000 | 700 |
| 1995-06-30 | 682 | 682 | 676 | 682 | 55,000 | 682 |
| 1995-06-29 | 675 | 675 | 662 | 662 | 103,000 | 662 |
| 1995-06-28 | 666 | 666 | 662 | 665 | 112,000 | 665 |
| 1995-06-27 | 676 | 686 | 666 | 675 | 99,000 | 675 |
| 1995-06-26 | 666 | 676 | 656 | 666 | 64,000 | 666 |
| 1995-06-23 | 690 | 690 | 656 | 656 | 333,000 | 656 |
| 1995-06-22 | 661 | 661 | 641 | 650 | 274,000 | 650 |
| 1995-06-21 | 660 | 664 | 653 | 664 | 72,000 | 664 |
| 1995-06-20 | 661 | 665 | 640 | 660 | 313,000 | 660 |
| 1995-06-19 | 670 | 670 | 661 | 661 | 83,000 | 661 |
| 1995-06-16 | 675 | 676 | 671 | 672 | 229,000 | 672 |
| 1995-06-15 | 666 | 667 | 660 | 667 | 206,000 | 667 |
| 1995-06-14 | 661 | 666 | 661 | 666 | 158,000 | 666 |
| 1995-06-13 | 664 | 664 | 658 | 658 | 301,000 | 658 |
| 1995-06-12 | 670 | 670 | 661 | 664 | 216,000 | 664 |
| 1995-06-09 | 671 | 675 | 661 | 661 | 160,000 | 661 |
| 1995-06-08 | 685 | 690 | 681 | 681 | 134,000 | 681 |
| 1995-06-07 | 691 | 695 | 686 | 695 | 148,000 | 695 |
| 1995-06-06 | 699 | 699 | 690 | 691 | 72,000 | 691 |
| 1995-06-05 | 683 | 693 | 683 | 693 | 35,000 | 693 |
| 1995-06-02 | 682 | 695 | 682 | 686 | 111,000 | 686 |
| 1995-06-01 | 678 | 685 | 674 | 675 | 113,000 | 675 |
| 1995-05-31 | 699 | 699 | 674 | 675 | 147,000 | 675 |
| 1995-05-30 | 685 | 700 | 685 | 700 | 101,000 | 700 |
| 1995-05-29 | 670 | 685 | 670 | 685 | 74,000 | 685 |
| 1995-05-26 | 665 | 692 | 665 | 692 | 367,000 | 692 |
| 1995-05-25 | 670 | 670 | 657 | 665 | 161,000 | 665 |
| 1995-05-24 | 669 | 673 | 660 | 672 | 209,000 | 672 |
| 1995-05-23 | 685 | 685 | 665 | 670 | 116,000 | 670 |
| 1995-05-22 | 699 | 699 | 690 | 690 | 113,000 | 690 |
| 1995-05-19 | 724 | 724 | 700 | 700 | 1,294,000 | 700 |
| 1995-05-18 | 752 | 752 | 730 | 739 | 163,000 | 739 |
| 1995-05-17 | 746 | 747 | 737 | 742 | 257,000 | 742 |
| 1995-05-16 | 748 | 748 | 740 | 740 | 136,000 | 740 |
| 1995-05-15 | 743 | 752 | 741 | 744 | 430,000 | 744 |
| 1995-05-12 | 746 | 746 | 727 | 740 | 405,000 | 740 |
| 1995-05-11 | 749 | 749 | 735 | 745 | 266,000 | 745 |
| 1995-05-10 | 746 | 748 | 740 | 740 | 98,000 | 740 |
| 1995-05-09 | 752 | 752 | 746 | 750 | 209,000 | 750 |
| 1995-05-08 | 748 | 750 | 738 | 748 | 247,000 | 748 |
| 1995-05-02 | 729 | 738 | 725 | 738 | 221,000 | 738 |
| 1995-05-01 | 721 | 725 | 721 | 724 | 184,000 | 724 |
| 1995-04-28 | 722 | 722 | 718 | 720 | 263,000 | 720 |
| 1995-04-27 | 726 | 726 | 718 | 718 | 128,000 | 718 |
| 1995-04-26 | 739 | 739 | 722 | 722 | 81,000 | 722 |
| 1995-04-25 | 742 | 742 | 739 | 740 | 187,000 | 740 |
| 1995-04-24 | 745 | 746 | 742 | 742 | 150,000 | 742 |
| 1995-04-21 | 746 | 749 | 741 | 745 | 157,000 | 745 |
| 1995-04-20 | 744 | 746 | 744 | 746 | 141,000 | 746 |
| 1995-04-19 | 731 | 746 | 721 | 746 | 168,000 | 746 |
| 1995-04-18 | 742 | 747 | 728 | 731 | 130,000 | 731 |
| 1995-04-17 | 730 | 742 | 722 | 742 | 36,000 | 742 |
| 1995-04-14 | 735 | 735 | 720 | 722 | 128,000 | 722 |
| 1995-04-13 | 751 | 752 | 747 | 747 | 226,000 | 747 |
| 1995-04-12 | 750 | 753 | 745 | 753 | 226,000 | 753 |
| 1995-04-11 | 740 | 748 | 735 | 748 | 73,000 | 748 |
| 1995-04-10 | 734 | 735 | 720 | 734 | 76,000 | 734 |
| 1995-04-07 | 732 | 739 | 718 | 735 | 69,000 | 735 |
| 1995-04-06 | 724 | 731 | 720 | 731 | 29,000 | 731 |
| 1995-04-05 | 732 | 736 | 722 | 735 | 138,000 | 735 |
| 1995-04-04 | 712 | 732 | 711 | 732 | 81,000 | 732 |
| 1995-04-03 | 705 | 705 | 700 | 701 | 88,000 | 701 |
| 1995-03-31 | 720 | 755 | 720 | 741 | 119,000 | 741 |
| 1995-03-30 | 705 | 721 | 705 | 720 | 135,000 | 720 |
| 1995-03-29 | 726 | 726 | 710 | 725 | 41,000 | 725 |
| 1995-03-28 | 700 | 725 | 696 | 725 | 88,000 | 725 |
| 1995-03-27 | 700 | 702 | 691 | 695 | 183,000 | 695 |
| 1995-03-24 | 705 | 705 | 683 | 700 | 395,000 | 700 |
| 1995-03-23 | 707 | 707 | 698 | 705 | 92,000 | 705 |
| 1995-03-22 | 708 | 708 | 705 | 707 | 89,000 | 707 |
| 1995-03-20 | 700 | 710 | 700 | 708 | 361,000 | 708 |
| 1995-03-17 | 720 | 720 | 700 | 720 | 91,000 | 720 |
| 1995-03-16 | 734 | 734 | 690 | 701 | 116,000 | 701 |
| 1995-03-15 | 741 | 741 | 737 | 741 | 131,000 | 741 |
| 1995-03-14 | 749 | 749 | 741 | 746 | 364,000 | 746 |
| 1995-03-13 | 755 | 755 | 746 | 753 | 163,000 | 753 |
| 1995-03-10 | 749 | 749 | 735 | 749 | 194,000 | 749 |
| 1995-03-09 | 760 | 760 | 745 | 749 | 277,000 | 749 |
| 1995-03-08 | 750 | 763 | 746 | 760 | 113,000 | 760 |
| 1995-03-07 | 751 | 755 | 740 | 740 | 140,000 | 740 |
| 1995-03-06 | 740 | 742 | 738 | 739 | 56,000 | 739 |
| 1995-03-03 | 738 | 746 | 738 | 746 | 53,000 | 746 |
| 1995-03-02 | 738 | 742 | 732 | 738 | 115,000 | 738 |
| 1995-03-01 | 732 | 740 | 728 | 733 | 190,000 | 733 |
| 1995-02-28 | 731 | 733 | 722 | 722 | 101,000 | 722 |
| 1995-02-27 | 740 | 740 | 700 | 709 | 73,000 | 709 |
| 1995-02-24 | 780 | 780 | 760 | 760 | 101,000 | 760 |
| 1995-02-23 | 794 | 794 | 754 | 770 | 220,000 | 770 |
| 1995-02-22 | 787 | 795 | 786 | 795 | 25,000 | 795 |
| 1995-02-21 | 795 | 796 | 785 | 785 | 47,000 | 785 |
| 1995-02-20 | 799 | 800 | 796 | 797 | 103,000 | 797 |
| 1995-02-17 | 775 | 799 | 771 | 797 | 207,000 | 797 |
| 1995-02-16 | 767 | 775 | 767 | 767 | 69,000 | 767 |
| 1995-02-15 | 761 | 766 | 761 | 766 | 43,000 | 766 |
| 1995-02-14 | 800 | 800 | 780 | 781 | 122,000 | 781 |
| 1995-02-13 | 801 | 801 | 793 | 800 | 93,000 | 800 |
| 1995-02-10 | 791 | 801 | 785 | 801 | 127,000 | 801 |
| 1995-02-09 | 815 | 815 | 801 | 801 | 129,000 | 801 |
| 1995-02-08 | 815 | 815 | 803 | 805 | 169,000 | 805 |
| 1995-02-07 | 810 | 820 | 810 | 811 | 164,000 | 811 |
| 1995-02-06 | 835 | 845 | 835 | 835 | 62,000 | 835 |
| 1995-02-03 | 835 | 844 | 835 | 844 | 42,000 | 844 |
| 1995-02-02 | 840 | 845 | 835 | 845 | 102,000 | 845 |
| 1995-02-01 | 855 | 855 | 835 | 835 | 218,000 | 835 |
| 1995-01-31 | 860 | 864 | 850 | 855 | 248,000 | 855 |
| 1995-01-30 | 848 | 855 | 835 | 855 | 117,000 | 855 |
| 1995-01-27 | 848 | 860 | 845 | 860 | 147,000 | 860 |
| 1995-01-26 | 848 | 855 | 841 | 841 | 158,000 | 841 |
| 1995-01-25 | 842 | 844 | 836 | 842 | 200,000 | 842 |
| 1995-01-24 | 840 | 842 | 830 | 842 | 148,000 | 842 |
| 1995-01-23 | 880 | 880 | 850 | 850 | 240,000 | 850 |
| 1995-01-20 | 885 | 885 | 874 | 881 | 213,000 | 881 |
| 1995-01-19 | 882 | 885 | 880 | 885 | 365,000 | 885 |
| 1995-01-18 | 872 | 882 | 872 | 882 | 271,000 | 882 |
| 1995-01-17 | 859 | 864 | 859 | 864 | 451,000 | 864 |
| 1995-01-13 | 855 | 861 | 855 | 861 | 277,000 | 861 |
| 1995-01-12 | 856 | 856 | 853 | 855 | 182,000 | 855 |
| 1995-01-11 | 856 | 858 | 855 | 855 | 150,000 | 855 |
| 1995-01-10 | 856 | 857 | 853 | 855 | 85,000 | 855 |
| 1995-01-09 | 861 | 862 | 860 | 860 | 115,000 | 860 |
| 1995-01-06 | 876 | 876 | 861 | 861 | 163,000 | 861 |
| 1995-01-05 | 884 | 884 | 875 | 875 | 106,000 | 875 |
| 1995-01-04 | 885 | 885 | 881 | 884 | 46,000 | 884 |
分割・併合履歴 ： なし