6367 ダイキン工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 485 | 492 | 485 | 492 | 61,000 | 492 |
| 1997-12-29 | 489 | 489 | 485 | 487 | 59,000 | 487 |
| 1997-12-26 | 503 | 512 | 485 | 492 | 77,000 | 492 |
| 1997-12-25 | 496 | 508 | 493 | 502 | 336,000 | 502 |
| 1997-12-24 | 480 | 504 | 480 | 499 | 177,000 | 499 |
| 1997-12-22 | 473 | 485 | 470 | 485 | 261,000 | 485 |
| 1997-12-19 | 505 | 506 | 461 | 469 | 257,000 | 469 |
| 1997-12-18 | 547 | 555 | 500 | 510 | 197,000 | 510 |
| 1997-12-17 | 543 | 562 | 539 | 560 | 227,000 | 560 |
| 1997-12-16 | 540 | 554 | 539 | 543 | 130,000 | 543 |
| 1997-12-15 | 551 | 552 | 540 | 540 | 280,000 | 540 |
| 1997-12-12 | 566 | 574 | 565 | 571 | 505,000 | 571 |
| 1997-12-11 | 600 | 600 | 585 | 585 | 287,000 | 585 |
| 1997-12-10 | 622 | 628 | 590 | 591 | 325,000 | 591 |
| 1997-12-09 | 622 | 630 | 621 | 630 | 254,000 | 630 |
| 1997-12-08 | 652 | 652 | 615 | 622 | 499,000 | 622 |
| 1997-12-05 | 676 | 680 | 658 | 662 | 183,000 | 662 |
| 1997-12-04 | 668 | 680 | 661 | 680 | 419,000 | 680 |
| 1997-12-03 | 690 | 690 | 660 | 670 | 113,000 | 670 |
| 1997-12-02 | 709 | 709 | 683 | 698 | 442,000 | 698 |
| 1997-12-01 | 674 | 689 | 671 | 689 | 123,000 | 689 |
| 1997-11-28 | 666 | 680 | 665 | 671 | 283,000 | 671 |
| 1997-11-27 | 657 | 667 | 655 | 665 | 169,000 | 665 |
| 1997-11-26 | 635 | 649 | 635 | 649 | 91,000 | 649 |
| 1997-11-25 | 632 | 634 | 620 | 634 | 430,000 | 634 |
| 1997-11-21 | 632 | 642 | 625 | 632 | 333,000 | 632 |
| 1997-11-20 | 612 | 615 | 610 | 612 | 231,000 | 612 |
| 1997-11-19 | 611 | 622 | 611 | 612 | 329,000 | 612 |
| 1997-11-18 | 603 | 630 | 603 | 613 | 269,000 | 613 |
| 1997-11-17 | 585 | 615 | 585 | 604 | 459,000 | 604 |
| 1997-11-14 | 610 | 615 | 603 | 605 | 1,184,000 | 605 |
| 1997-11-13 | 620 | 643 | 620 | 635 | 440,000 | 635 |
| 1997-11-12 | 649 | 649 | 627 | 628 | 467,000 | 628 |
| 1997-11-11 | 621 | 630 | 615 | 629 | 1,107,000 | 629 |
| 1997-11-10 | 652 | 652 | 601 | 603 | 610,000 | 603 |
| 1997-11-07 | 654 | 660 | 649 | 659 | 642,000 | 659 |
| 1997-11-06 | 644 | 660 | 643 | 651 | 381,000 | 651 |
| 1997-11-05 | 638 | 650 | 631 | 644 | 942,000 | 644 |
| 1997-11-04 | 645 | 650 | 617 | 638 | 1,032,000 | 638 |
| 1997-10-31 | 760 | 760 | 711 | 716 | 729,000 | 716 |
| 1997-10-30 | 784 | 784 | 766 | 770 | 214,000 | 770 |
| 1997-10-29 | 791 | 805 | 784 | 803 | 97,000 | 803 |
| 1997-10-28 | 780 | 791 | 774 | 791 | 154,000 | 791 |
| 1997-10-27 | 813 | 814 | 790 | 798 | 577,000 | 798 |
| 1997-10-24 | 800 | 828 | 790 | 816 | 398,000 | 816 |
| 1997-10-23 | 788 | 804 | 788 | 804 | 399,000 | 804 |
| 1997-10-22 | 765 | 800 | 763 | 783 | 555,000 | 783 |
| 1997-10-21 | 733 | 769 | 733 | 750 | 331,000 | 750 |
| 1997-10-20 | 725 | 741 | 717 | 732 | 254,000 | 732 |
| 1997-10-17 | 722 | 722 | 715 | 715 | 483,000 | 715 |
| 1997-10-16 | 708 | 729 | 707 | 712 | 756,000 | 712 |
| 1997-10-15 | 718 | 718 | 703 | 703 | 374,000 | 703 |
| 1997-10-14 | 716 | 720 | 695 | 718 | 581,000 | 718 |
| 1997-10-13 | 724 | 725 | 706 | 712 | 467,000 | 712 |
| 1997-10-09 | 736 | 738 | 715 | 729 | 416,000 | 729 |
| 1997-10-08 | 750 | 754 | 740 | 741 | 145,000 | 741 |
| 1997-10-07 | 735 | 744 | 735 | 739 | 337,000 | 739 |
| 1997-10-06 | 726 | 733 | 716 | 728 | 302,000 | 728 |
| 1997-10-03 | 703 | 725 | 689 | 725 | 1,225,000 | 725 |
| 1997-10-02 | 705 | 705 | 692 | 703 | 502,000 | 703 |
| 1997-10-01 | 741 | 741 | 730 | 735 | 234,000 | 735 |
| 1997-09-30 | 771 | 771 | 748 | 761 | 161,000 | 761 |
| 1997-09-29 | 767 | 788 | 761 | 761 | 508,000 | 761 |
| 1997-09-26 | 770 | 780 | 760 | 763 | 540,000 | 763 |
| 1997-09-25 | 750 | 765 | 749 | 750 | 480,000 | 750 |
| 1997-09-24 | 750 | 750 | 735 | 748 | 785,000 | 748 |
| 1997-09-22 | 770 | 774 | 744 | 755 | 984,000 | 755 |
| 1997-09-19 | 780 | 780 | 750 | 775 | 739,000 | 775 |
| 1997-09-18 | 810 | 810 | 786 | 788 | 816,000 | 788 |
| 1997-09-17 | 826 | 835 | 800 | 810 | 758,000 | 810 |
| 1997-09-16 | 885 | 885 | 820 | 820 | 426,000 | 820 |
| 1997-09-12 | 892 | 892 | 880 | 892 | 447,000 | 892 |
| 1997-09-11 | 899 | 900 | 892 | 899 | 190,000 | 899 |
| 1997-09-10 | 901 | 908 | 893 | 893 | 136,000 | 893 |
| 1997-09-09 | 923 | 923 | 890 | 900 | 293,000 | 900 |
| 1997-09-08 | 924 | 926 | 921 | 923 | 227,000 | 923 |
| 1997-09-05 | 932 | 932 | 910 | 917 | 131,000 | 917 |
| 1997-09-04 | 927 | 932 | 921 | 932 | 308,000 | 932 |
| 1997-09-03 | 890 | 923 | 890 | 912 | 254,000 | 912 |
| 1997-09-02 | 866 | 875 | 866 | 875 | 227,000 | 875 |
| 1997-09-01 | 870 | 872 | 865 | 865 | 123,000 | 865 |
| 1997-08-29 | 890 | 890 | 866 | 872 | 265,000 | 872 |
| 1997-08-28 | 895 | 900 | 890 | 895 | 227,000 | 895 |
| 1997-08-27 | 910 | 910 | 897 | 900 | 234,000 | 900 |
| 1997-08-26 | 890 | 914 | 890 | 910 | 251,000 | 910 |
| 1997-08-25 | 942 | 942 | 890 | 890 | 568,000 | 890 |
| 1997-08-22 | 951 | 951 | 930 | 948 | 617,000 | 948 |
| 1997-08-21 | 940 | 958 | 940 | 958 | 424,000 | 958 |
| 1997-08-20 | 915 | 936 | 915 | 930 | 323,000 | 930 |
| 1997-08-19 | 893 | 910 | 893 | 910 | 178,000 | 910 |
| 1997-08-18 | 910 | 912 | 893 | 893 | 415,000 | 893 |
| 1997-08-15 | 950 | 950 | 930 | 934 | 195,000 | 934 |
| 1997-08-14 | 940 | 949 | 940 | 941 | 228,000 | 941 |
| 1997-08-13 | 970 | 972 | 955 | 960 | 438,000 | 960 |
| 1997-08-12 | 980 | 990 | 960 | 960 | 372,000 | 960 |
| 1997-08-11 | 1,030 | 1,030 | 975 | 980 | 590,000 | 980 |
| 1997-08-08 | 1,050 | 1,050 | 1,030 | 1,050 | 382,000 | 1,050 |
| 1997-08-07 | 1,070 | 1,080 | 1,050 | 1,070 | 310,000 | 1,070 |
| 1997-08-06 | 1,070 | 1,080 | 1,060 | 1,080 | 172,000 | 1,080 |
| 1997-08-05 | 1,070 | 1,080 | 1,050 | 1,080 | 312,000 | 1,080 |
| 1997-08-04 | 1,060 | 1,070 | 1,050 | 1,070 | 244,000 | 1,070 |
| 1997-08-01 | 1,080 | 1,080 | 1,050 | 1,060 | 385,000 | 1,060 |
| 1997-07-31 | 1,110 | 1,110 | 1,080 | 1,100 | 312,000 | 1,100 |
| 1997-07-30 | 1,110 | 1,110 | 1,080 | 1,100 | 222,000 | 1,100 |
| 1997-07-29 | 1,120 | 1,130 | 1,110 | 1,130 | 189,000 | 1,130 |
| 1997-07-28 | 1,080 | 1,120 | 1,080 | 1,120 | 636,000 | 1,120 |
| 1997-07-25 | 1,110 | 1,110 | 1,070 | 1,080 | 323,000 | 1,080 |
| 1997-07-24 | 1,130 | 1,150 | 1,100 | 1,100 | 1,413,000 | 1,100 |
| 1997-07-23 | 1,090 | 1,110 | 1,090 | 1,110 | 214,000 | 1,110 |
| 1997-07-22 | 1,100 | 1,100 | 1,080 | 1,080 | 338,000 | 1,080 |
| 1997-07-18 | 1,070 | 1,100 | 1,070 | 1,100 | 598,000 | 1,100 |
| 1997-07-17 | 1,050 | 1,070 | 1,050 | 1,050 | 340,000 | 1,050 |
| 1997-07-16 | 1,040 | 1,060 | 1,040 | 1,040 | 143,000 | 1,040 |
| 1997-07-15 | 1,060 | 1,060 | 1,040 | 1,050 | 133,000 | 1,050 |
| 1997-07-14 | 1,040 | 1,070 | 1,040 | 1,070 | 462,000 | 1,070 |
| 1997-07-11 | 1,080 | 1,080 | 1,030 | 1,050 | 368,000 | 1,050 |
| 1997-07-10 | 1,080 | 1,090 | 1,070 | 1,090 | 333,000 | 1,090 |
| 1997-07-09 | 1,090 | 1,100 | 1,080 | 1,080 | 797,000 | 1,080 |
| 1997-07-08 | 1,070 | 1,100 | 1,060 | 1,060 | 544,000 | 1,060 |
| 1997-07-07 | 1,040 | 1,060 | 1,040 | 1,050 | 203,000 | 1,050 |
| 1997-07-04 | 1,060 | 1,060 | 1,050 | 1,050 | 203,000 | 1,050 |
| 1997-07-03 | 1,050 | 1,070 | 1,050 | 1,070 | 125,000 | 1,070 |
| 1997-07-02 | 1,040 | 1,060 | 1,040 | 1,050 | 351,000 | 1,050 |
| 1997-07-01 | 1,040 | 1,050 | 1,040 | 1,040 | 366,000 | 1,040 |
| 1997-06-30 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 | 1,040 |
| 1997-06-27 | 1,070 | 1,070 | 1,050 | 1,060 | 292,000 | 1,060 |
| 1997-06-26 | 1,090 | 1,090 | 1,080 | 1,090 | 390,000 | 1,090 |
| 1997-06-25 | 1,070 | 1,090 | 1,060 | 1,090 | 1,023,000 | 1,090 |
| 1997-06-24 | 1,040 | 1,060 | 1,020 | 1,060 | 1,139,000 | 1,060 |
| 1997-06-23 | 1,060 | 1,060 | 1,030 | 1,050 | 626,000 | 1,050 |
| 1997-06-20 | 1,080 | 1,080 | 1,060 | 1,070 | 567,000 | 1,070 |
| 1997-06-19 | 1,110 | 1,110 | 1,080 | 1,090 | 479,000 | 1,090 |
| 1997-06-18 | 1,120 | 1,120 | 1,100 | 1,110 | 535,000 | 1,110 |
| 1997-06-17 | 1,100 | 1,120 | 1,090 | 1,110 | 1,692,000 | 1,110 |
| 1997-06-16 | 1,080 | 1,110 | 1,080 | 1,110 | 889,000 | 1,110 |
| 1997-06-13 | 1,080 | 1,100 | 1,060 | 1,070 | 975,000 | 1,070 |
| 1997-06-12 | 1,120 | 1,120 | 1,100 | 1,100 | 964,000 | 1,100 |
| 1997-06-11 | 1,120 | 1,130 | 1,100 | 1,100 | 394,000 | 1,100 |
| 1997-06-10 | 1,130 | 1,140 | 1,110 | 1,140 | 210,000 | 1,140 |
| 1997-06-09 | 1,120 | 1,120 | 1,090 | 1,110 | 140,000 | 1,110 |
| 1997-06-06 | 1,130 | 1,130 | 1,100 | 1,120 | 300,000 | 1,120 |
| 1997-06-05 | 1,160 | 1,160 | 1,120 | 1,120 | 256,000 | 1,120 |
| 1997-06-04 | 1,150 | 1,170 | 1,140 | 1,160 | 479,000 | 1,160 |
| 1997-06-03 | 1,170 | 1,180 | 1,150 | 1,170 | 434,000 | 1,170 |
| 1997-06-02 | 1,140 | 1,170 | 1,140 | 1,170 | 512,000 | 1,170 |
| 1997-05-30 | 1,130 | 1,140 | 1,120 | 1,130 | 478,000 | 1,130 |
| 1997-05-29 | 1,110 | 1,140 | 1,100 | 1,120 | 1,035,000 | 1,120 |
| 1997-05-28 | 1,090 | 1,110 | 1,090 | 1,110 | 106,000 | 1,110 |
| 1997-05-27 | 1,100 | 1,100 | 1,080 | 1,090 | 131,000 | 1,090 |
| 1997-05-26 | 1,120 | 1,120 | 1,100 | 1,110 | 410,000 | 1,110 |
| 1997-05-23 | 1,110 | 1,140 | 1,110 | 1,120 | 798,000 | 1,120 |
| 1997-05-22 | 1,080 | 1,100 | 1,080 | 1,100 | 443,000 | 1,100 |
| 1997-05-21 | 1,100 | 1,100 | 1,070 | 1,070 | 655,000 | 1,070 |
| 1997-05-20 | 1,080 | 1,090 | 1,070 | 1,080 | 572,000 | 1,080 |
| 1997-05-19 | 1,090 | 1,090 | 1,050 | 1,050 | 348,000 | 1,050 |
| 1997-05-16 | 1,050 | 1,090 | 1,050 | 1,090 | 647,000 | 1,090 |
| 1997-05-15 | 1,040 | 1,050 | 1,020 | 1,040 | 604,000 | 1,040 |
| 1997-05-14 | 1,060 | 1,080 | 1,040 | 1,050 | 725,000 | 1,050 |
| 1997-05-13 | 1,030 | 1,050 | 1,030 | 1,040 | 480,000 | 1,040 |
| 1997-05-12 | 1,020 | 1,030 | 1,010 | 1,020 | 156,000 | 1,020 |
| 1997-05-09 | 1,040 | 1,040 | 1,020 | 1,030 | 910,000 | 1,030 |
| 1997-05-08 | 1,010 | 1,040 | 1,010 | 1,030 | 693,000 | 1,030 |
| 1997-05-07 | 1,040 | 1,050 | 997 | 1,000 | 743,000 | 1,000 |
| 1997-05-06 | 1,030 | 1,060 | 1,020 | 1,060 | 697,000 | 1,060 |
| 1997-05-02 | 1,020 | 1,030 | 990 | 1,010 | 495,000 | 1,010 |
| 1997-05-01 | 1,010 | 1,040 | 1,000 | 1,030 | 1,002,000 | 1,030 |
| 1997-04-30 | 986 | 999 | 982 | 997 | 758,000 | 997 |
| 1997-04-28 | 970 | 975 | 962 | 966 | 115,000 | 966 |
| 1997-04-25 | 980 | 995 | 970 | 980 | 525,000 | 980 |
| 1997-04-24 | 969 | 973 | 965 | 973 | 536,000 | 973 |
| 1997-04-23 | 957 | 979 | 954 | 970 | 982,000 | 970 |
| 1997-04-22 | 967 | 967 | 951 | 957 | 289,000 | 957 |
| 1997-04-21 | 957 | 974 | 955 | 967 | 646,000 | 967 |
| 1997-04-18 | 940 | 945 | 938 | 940 | 237,000 | 940 |
| 1997-04-17 | 939 | 945 | 938 | 940 | 443,000 | 940 |
| 1997-04-16 | 933 | 939 | 930 | 933 | 417,000 | 933 |
| 1997-04-15 | 930 | 940 | 930 | 930 | 327,000 | 930 |
| 1997-04-14 | 930 | 935 | 925 | 930 | 382,000 | 930 |
| 1997-04-11 | 932 | 932 | 919 | 921 | 248,000 | 921 |
| 1997-04-10 | 946 | 949 | 932 | 934 | 205,000 | 934 |
| 1997-04-09 | 940 | 940 | 935 | 936 | 153,000 | 936 |
| 1997-04-08 | 946 | 946 | 930 | 940 | 762,000 | 940 |
| 1997-04-07 | 946 | 952 | 945 | 947 | 420,000 | 947 |
| 1997-04-04 | 955 | 960 | 940 | 950 | 904,000 | 950 |
| 1997-04-03 | 940 | 969 | 940 | 954 | 990,000 | 954 |
| 1997-04-02 | 935 | 935 | 920 | 930 | 1,227,000 | 930 |
| 1997-04-01 | 932 | 945 | 918 | 931 | 812,000 | 931 |
| 1997-03-31 | 922 | 930 | 909 | 925 | 296,000 | 925 |
| 1997-03-28 | 906 | 915 | 906 | 912 | 83,000 | 912 |
| 1997-03-27 | 920 | 940 | 916 | 916 | 571,000 | 916 |
| 1997-03-26 | 900 | 914 | 900 | 914 | 348,000 | 914 |
| 1997-03-25 | 895 | 906 | 895 | 905 | 508,000 | 905 |
| 1997-03-24 | 884 | 885 | 865 | 865 | 252,000 | 865 |
| 1997-03-21 | 851 | 880 | 851 | 864 | 543,000 | 864 |
| 1997-03-19 | 860 | 861 | 853 | 861 | 207,000 | 861 |
| 1997-03-18 | 856 | 868 | 850 | 850 | 483,000 | 850 |
| 1997-03-17 | 855 | 861 | 855 | 856 | 501,000 | 856 |
| 1997-03-14 | 844 | 850 | 839 | 840 | 605,000 | 840 |
| 1997-03-13 | 854 | 854 | 837 | 840 | 257,000 | 840 |
| 1997-03-12 | 850 | 860 | 840 | 840 | 707,000 | 840 |
| 1997-03-11 | 860 | 862 | 850 | 851 | 326,000 | 851 |
| 1997-03-10 | 859 | 859 | 850 | 858 | 267,000 | 858 |
| 1997-03-07 | 851 | 860 | 840 | 860 | 487,000 | 860 |
| 1997-03-06 | 881 | 881 | 841 | 841 | 620,000 | 841 |
| 1997-03-05 | 889 | 889 | 875 | 880 | 267,000 | 880 |
| 1997-03-04 | 905 | 905 | 881 | 885 | 307,000 | 885 |
| 1997-03-03 | 916 | 920 | 910 | 915 | 114,000 | 915 |
| 1997-02-28 | 940 | 946 | 935 | 946 | 275,000 | 946 |
| 1997-02-27 | 944 | 950 | 938 | 950 | 89,000 | 950 |
| 1997-02-26 | 955 | 956 | 937 | 950 | 114,000 | 950 |
| 1997-02-25 | 950 | 960 | 947 | 956 | 185,000 | 956 |
| 1997-02-24 | 949 | 957 | 945 | 945 | 229,000 | 945 |
| 1997-02-21 | 953 | 969 | 940 | 940 | 303,000 | 940 |
| 1997-02-20 | 940 | 955 | 940 | 955 | 312,000 | 955 |
| 1997-02-19 | 955 | 955 | 939 | 949 | 224,000 | 949 |
| 1997-02-18 | 972 | 972 | 955 | 955 | 84,000 | 955 |
| 1997-02-17 | 973 | 974 | 963 | 969 | 87,000 | 969 |
| 1997-02-14 | 970 | 980 | 959 | 965 | 453,000 | 965 |
| 1997-02-13 | 968 | 968 | 955 | 960 | 296,000 | 960 |
| 1997-02-12 | 958 | 960 | 940 | 948 | 361,000 | 948 |
| 1997-02-10 | 959 | 960 | 941 | 950 | 223,000 | 950 |
| 1997-02-07 | 960 | 961 | 952 | 960 | 419,000 | 960 |
| 1997-02-06 | 953 | 960 | 946 | 950 | 348,000 | 950 |
| 1997-02-05 | 960 | 961 | 941 | 956 | 216,000 | 956 |
| 1997-02-04 | 944 | 964 | 944 | 964 | 640,000 | 964 |
| 1997-02-03 | 941 | 944 | 934 | 944 | 131,000 | 944 |
| 1997-01-31 | 915 | 950 | 912 | 950 | 364,000 | 950 |
| 1997-01-30 | 915 | 916 | 910 | 915 | 450,000 | 915 |
| 1997-01-29 | 920 | 920 | 911 | 915 | 389,000 | 915 |
| 1997-01-28 | 928 | 928 | 915 | 920 | 524,000 | 920 |
| 1997-01-27 | 922 | 931 | 921 | 930 | 478,000 | 930 |
| 1997-01-24 | 932 | 932 | 920 | 923 | 249,000 | 923 |
| 1997-01-23 | 920 | 925 | 920 | 924 | 231,000 | 924 |
| 1997-01-22 | 919 | 919 | 910 | 915 | 457,000 | 915 |
| 1997-01-21 | 925 | 925 | 920 | 920 | 336,000 | 920 |
| 1997-01-20 | 940 | 940 | 920 | 924 | 213,000 | 924 |
| 1997-01-17 | 932 | 940 | 932 | 934 | 386,000 | 934 |
| 1997-01-16 | 940 | 944 | 934 | 934 | 715,000 | 934 |
| 1997-01-14 | 910 | 922 | 909 | 922 | 306,000 | 922 |
| 1997-01-13 | 944 | 953 | 926 | 950 | 331,000 | 950 |
| 1997-01-10 | 962 | 970 | 940 | 944 | 269,000 | 944 |
| 1997-01-09 | 988 | 988 | 962 | 962 | 678,000 | 962 |
| 1997-01-08 | 1,010 | 1,020 | 988 | 988 | 304,000 | 988 |
| 1997-01-07 | 1,040 | 1,040 | 1,010 | 1,010 | 157,000 | 1,010 |
| 1997-01-06 | 1,040 | 1,040 | 1,030 | 1,040 | 161,000 | 1,040 |
分割・併合履歴 ： なし