6367 ダイキン工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,130 | 1,140 | 1,120 | 1,120 | 121,000 | 1,120 |
| 1998-12-29 | 1,113 | 1,129 | 1,110 | 1,128 | 371,000 | 1,128 |
| 1998-12-28 | 1,109 | 1,111 | 1,109 | 1,111 | 132,000 | 1,111 |
| 1998-12-25 | 1,102 | 1,110 | 1,095 | 1,110 | 276,000 | 1,110 |
| 1998-12-24 | 1,108 | 1,110 | 1,099 | 1,102 | 228,000 | 1,102 |
| 1998-12-22 | 1,100 | 1,109 | 1,080 | 1,105 | 437,000 | 1,105 |
| 1998-12-21 | 1,088 | 1,113 | 1,087 | 1,113 | 180,000 | 1,113 |
| 1998-12-18 | 1,099 | 1,129 | 1,086 | 1,088 | 380,000 | 1,088 |
| 1998-12-17 | 1,086 | 1,099 | 1,081 | 1,099 | 174,000 | 1,099 |
| 1998-12-16 | 1,090 | 1,090 | 1,080 | 1,085 | 97,000 | 1,085 |
| 1998-12-15 | 1,080 | 1,100 | 1,076 | 1,080 | 380,000 | 1,080 |
| 1998-12-14 | 1,098 | 1,100 | 1,078 | 1,095 | 288,000 | 1,095 |
| 1998-12-11 | 1,114 | 1,115 | 1,081 | 1,081 | 416,000 | 1,081 |
| 1998-12-10 | 1,125 | 1,125 | 1,100 | 1,103 | 185,000 | 1,103 |
| 1998-12-09 | 1,099 | 1,120 | 1,090 | 1,110 | 369,000 | 1,110 |
| 1998-12-08 | 1,089 | 1,096 | 1,088 | 1,096 | 226,000 | 1,096 |
| 1998-12-07 | 1,077 | 1,093 | 1,077 | 1,086 | 105,000 | 1,086 |
| 1998-12-04 | 1,065 | 1,090 | 1,052 | 1,070 | 835,000 | 1,070 |
| 1998-12-03 | 1,049 | 1,060 | 1,049 | 1,051 | 398,000 | 1,051 |
| 1998-12-02 | 1,055 | 1,065 | 1,040 | 1,050 | 451,000 | 1,050 |
| 1998-12-01 | 1,050 | 1,070 | 1,050 | 1,070 | 390,000 | 1,070 |
| 1998-11-30 | 1,090 | 1,090 | 1,042 | 1,080 | 532,000 | 1,080 |
| 1998-11-27 | 1,095 | 1,110 | 1,089 | 1,109 | 349,000 | 1,109 |
| 1998-11-26 | 1,080 | 1,099 | 1,080 | 1,099 | 306,000 | 1,099 |
| 1998-11-25 | 1,128 | 1,128 | 1,113 | 1,120 | 352,000 | 1,120 |
| 1998-11-24 | 1,090 | 1,129 | 1,090 | 1,129 | 560,000 | 1,129 |
| 1998-11-20 | 1,056 | 1,085 | 1,056 | 1,075 | 229,000 | 1,075 |
| 1998-11-19 | 1,070 | 1,090 | 1,050 | 1,051 | 681,000 | 1,051 |
| 1998-11-18 | 1,020 | 1,063 | 1,019 | 1,050 | 968,000 | 1,050 |
| 1998-11-17 | 1,022 | 1,034 | 1,011 | 1,015 | 651,000 | 1,015 |
| 1998-11-16 | 1,000 | 1,025 | 998 | 1,014 | 549,000 | 1,014 |
| 1998-11-13 | 970 | 1,005 | 967 | 998 | 581,000 | 998 |
| 1998-11-12 | 1,000 | 1,006 | 965 | 965 | 363,000 | 965 |
| 1998-11-11 | 990 | 991 | 985 | 990 | 371,000 | 990 |
| 1998-11-10 | 1,000 | 1,000 | 985 | 1,000 | 535,000 | 1,000 |
| 1998-11-09 | 970 | 1,020 | 963 | 1,010 | 654,000 | 1,010 |
| 1998-11-06 | 949 | 975 | 942 | 968 | 496,000 | 968 |
| 1998-11-05 | 950 | 950 | 927 | 930 | 749,000 | 930 |
| 1998-11-04 | 950 | 954 | 948 | 953 | 415,000 | 953 |
| 1998-11-02 | 938 | 938 | 932 | 934 | 250,000 | 934 |
| 1998-10-30 | 936 | 939 | 921 | 921 | 169,000 | 921 |
| 1998-10-29 | 941 | 941 | 936 | 937 | 182,000 | 937 |
| 1998-10-28 | 940 | 944 | 940 | 943 | 241,000 | 943 |
| 1998-10-27 | 940 | 949 | 940 | 943 | 393,000 | 943 |
| 1998-10-26 | 925 | 949 | 925 | 949 | 99,000 | 949 |
| 1998-10-23 | 937 | 950 | 935 | 935 | 405,000 | 935 |
| 1998-10-22 | 955 | 970 | 940 | 947 | 440,000 | 947 |
| 1998-10-21 | 959 | 968 | 940 | 950 | 374,000 | 950 |
| 1998-10-20 | 936 | 951 | 935 | 946 | 253,000 | 946 |
| 1998-10-19 | 915 | 958 | 915 | 936 | 296,000 | 936 |
| 1998-10-16 | 900 | 916 | 885 | 915 | 224,000 | 915 |
| 1998-10-15 | 852 | 881 | 852 | 881 | 232,000 | 881 |
| 1998-10-14 | 860 | 870 | 858 | 862 | 380,000 | 862 |
| 1998-10-13 | 908 | 908 | 880 | 880 | 367,000 | 880 |
| 1998-10-12 | 922 | 935 | 891 | 910 | 327,000 | 910 |
| 1998-10-09 | 890 | 929 | 872 | 872 | 497,000 | 872 |
| 1998-10-08 | 920 | 930 | 902 | 905 | 251,000 | 905 |
| 1998-10-07 | 943 | 965 | 920 | 920 | 509,000 | 920 |
| 1998-10-06 | 890 | 918 | 890 | 913 | 238,000 | 913 |
| 1998-10-05 | 883 | 890 | 873 | 890 | 224,000 | 890 |
| 1998-10-02 | 890 | 900 | 888 | 890 | 423,000 | 890 |
| 1998-10-01 | 931 | 940 | 900 | 910 | 338,000 | 910 |
| 1998-09-30 | 990 | 999 | 951 | 951 | 638,000 | 951 |
| 1998-09-29 | 989 | 990 | 970 | 985 | 446,000 | 985 |
| 1998-09-28 | 960 | 990 | 960 | 983 | 441,000 | 983 |
| 1998-09-25 | 960 | 971 | 950 | 964 | 476,000 | 964 |
| 1998-09-24 | 978 | 979 | 962 | 968 | 471,000 | 968 |
| 1998-09-22 | 918 | 960 | 918 | 950 | 672,000 | 950 |
| 1998-09-21 | 910 | 920 | 903 | 909 | 469,000 | 909 |
| 1998-09-18 | 885 | 915 | 885 | 910 | 446,000 | 910 |
| 1998-09-17 | 898 | 906 | 887 | 892 | 571,000 | 892 |
| 1998-09-16 | 849 | 878 | 849 | 878 | 316,000 | 878 |
| 1998-09-14 | 838 | 843 | 834 | 843 | 574,000 | 843 |
| 1998-09-11 | 815 | 830 | 808 | 829 | 914,000 | 829 |
| 1998-09-10 | 841 | 841 | 813 | 814 | 251,000 | 814 |
| 1998-09-09 | 838 | 840 | 825 | 830 | 106,000 | 830 |
| 1998-09-08 | 831 | 844 | 821 | 843 | 318,000 | 843 |
| 1998-09-07 | 806 | 840 | 806 | 839 | 318,000 | 839 |
| 1998-09-04 | 811 | 819 | 810 | 810 | 203,000 | 810 |
| 1998-09-03 | 809 | 835 | 809 | 826 | 265,000 | 826 |
| 1998-09-02 | 824 | 835 | 808 | 808 | 456,000 | 808 |
| 1998-09-01 | 820 | 824 | 810 | 821 | 362,000 | 821 |
| 1998-08-31 | 836 | 851 | 836 | 850 | 541,000 | 850 |
| 1998-08-28 | 827 | 846 | 827 | 846 | 254,000 | 846 |
| 1998-08-27 | 867 | 867 | 858 | 866 | 270,000 | 866 |
| 1998-08-26 | 879 | 881 | 877 | 877 | 439,000 | 877 |
| 1998-08-25 | 873 | 875 | 865 | 872 | 663,000 | 872 |
| 1998-08-24 | 860 | 860 | 853 | 853 | 130,000 | 853 |
| 1998-08-21 | 864 | 879 | 864 | 870 | 124,000 | 870 |
| 1998-08-20 | 878 | 885 | 869 | 884 | 457,000 | 884 |
| 1998-08-19 | 872 | 880 | 872 | 878 | 295,000 | 878 |
| 1998-08-18 | 859 | 870 | 859 | 862 | 328,000 | 862 |
| 1998-08-17 | 876 | 883 | 860 | 860 | 449,000 | 860 |
| 1998-08-14 | 881 | 882 | 856 | 856 | 77,000 | 856 |
| 1998-08-13 | 883 | 888 | 882 | 884 | 206,000 | 884 |
| 1998-08-12 | 897 | 900 | 894 | 894 | 399,000 | 894 |
| 1998-08-11 | 894 | 910 | 893 | 909 | 423,000 | 909 |
| 1998-08-10 | 894 | 900 | 885 | 899 | 94,000 | 899 |
| 1998-08-07 | 890 | 906 | 883 | 905 | 176,000 | 905 |
| 1998-08-06 | 880 | 890 | 880 | 885 | 171,000 | 885 |
| 1998-08-05 | 880 | 883 | 870 | 880 | 387,000 | 880 |
| 1998-08-04 | 905 | 911 | 880 | 890 | 739,000 | 890 |
| 1998-08-03 | 921 | 924 | 915 | 915 | 110,000 | 915 |
| 1998-07-31 | 916 | 940 | 916 | 930 | 283,000 | 930 |
| 1998-07-30 | 919 | 930 | 915 | 915 | 123,000 | 915 |
| 1998-07-29 | 920 | 930 | 919 | 922 | 171,000 | 922 |
| 1998-07-28 | 940 | 941 | 935 | 940 | 580,000 | 940 |
| 1998-07-27 | 932 | 955 | 932 | 948 | 378,000 | 948 |
| 1998-07-24 | 951 | 960 | 949 | 951 | 792,000 | 951 |
| 1998-07-23 | 943 | 943 | 930 | 932 | 352,000 | 932 |
| 1998-07-22 | 939 | 943 | 933 | 938 | 454,000 | 938 |
| 1998-07-21 | 947 | 951 | 930 | 949 | 418,000 | 949 |
| 1998-07-17 | 940 | 953 | 940 | 950 | 316,000 | 950 |
| 1998-07-16 | 947 | 950 | 936 | 949 | 592,000 | 949 |
| 1998-07-15 | 956 | 966 | 937 | 947 | 582,000 | 947 |
| 1998-07-14 | 944 | 970 | 943 | 950 | 1,019,000 | 950 |
| 1998-07-13 | 915 | 945 | 915 | 942 | 625,000 | 942 |
| 1998-07-10 | 984 | 985 | 941 | 945 | 482,000 | 945 |
| 1998-07-09 | 991 | 996 | 983 | 994 | 248,000 | 994 |
| 1998-07-08 | 995 | 1,000 | 990 | 999 | 823,000 | 999 |
| 1998-07-07 | 952 | 980 | 952 | 966 | 459,000 | 966 |
| 1998-07-06 | 945 | 960 | 945 | 960 | 386,000 | 960 |
| 1998-07-03 | 925 | 940 | 925 | 938 | 821,000 | 938 |
| 1998-07-02 | 950 | 970 | 945 | 945 | 768,000 | 945 |
| 1998-07-01 | 914 | 945 | 910 | 944 | 1,007,000 | 944 |
| 1998-06-30 | 865 | 894 | 865 | 894 | 622,000 | 894 |
| 1998-06-29 | 840 | 856 | 840 | 856 | 169,000 | 856 |
| 1998-06-26 | 846 | 860 | 846 | 860 | 157,000 | 860 |
| 1998-06-25 | 860 | 867 | 840 | 860 | 380,000 | 860 |
| 1998-06-24 | 847 | 859 | 844 | 849 | 299,000 | 849 |
| 1998-06-23 | 815 | 830 | 812 | 827 | 301,000 | 827 |
| 1998-06-22 | 864 | 864 | 835 | 835 | 176,000 | 835 |
| 1998-06-19 | 850 | 874 | 847 | 859 | 684,000 | 859 |
| 1998-06-18 | 850 | 850 | 841 | 849 | 361,000 | 849 |
| 1998-06-17 | 820 | 832 | 820 | 821 | 364,000 | 821 |
| 1998-06-16 | 811 | 821 | 800 | 820 | 465,000 | 820 |
| 1998-06-15 | 834 | 840 | 805 | 811 | 303,000 | 811 |
| 1998-06-12 | 805 | 826 | 801 | 825 | 1,086,000 | 825 |
| 1998-06-11 | 799 | 806 | 797 | 805 | 854,000 | 805 |
| 1998-06-10 | 802 | 805 | 795 | 805 | 345,000 | 805 |
| 1998-06-09 | 805 | 808 | 800 | 805 | 617,000 | 805 |
| 1998-06-08 | 820 | 828 | 808 | 820 | 721,000 | 820 |
| 1998-06-05 | 850 | 854 | 835 | 839 | 382,000 | 839 |
| 1998-06-04 | 830 | 860 | 830 | 857 | 627,000 | 857 |
| 1998-06-03 | 837 | 838 | 818 | 837 | 310,000 | 837 |
| 1998-06-02 | 845 | 853 | 828 | 838 | 403,000 | 838 |
| 1998-06-01 | 844 | 865 | 842 | 855 | 904,000 | 855 |
| 1998-05-29 | 800 | 833 | 800 | 827 | 1,263,000 | 827 |
| 1998-05-28 | 777 | 805 | 777 | 798 | 742,000 | 798 |
| 1998-05-27 | 783 | 789 | 775 | 780 | 366,000 | 780 |
| 1998-05-26 | 766 | 797 | 765 | 784 | 381,000 | 784 |
| 1998-05-25 | 798 | 808 | 755 | 776 | 1,179,000 | 776 |
| 1998-05-22 | 778 | 778 | 777 | 778 | 1,298,000 | 778 |
| 1998-05-21 | 659 | 681 | 653 | 678 | 1,061,000 | 678 |
| 1998-05-20 | 651 | 651 | 640 | 649 | 199,000 | 649 |
| 1998-05-19 | 649 | 659 | 640 | 649 | 496,000 | 649 |
| 1998-05-18 | 649 | 659 | 639 | 657 | 140,000 | 657 |
| 1998-05-15 | 650 | 653 | 645 | 650 | 414,000 | 650 |
| 1998-05-14 | 637 | 650 | 635 | 635 | 327,000 | 635 |
| 1998-05-13 | 618 | 628 | 618 | 628 | 471,000 | 628 |
| 1998-05-12 | 637 | 640 | 625 | 625 | 383,000 | 625 |
| 1998-05-11 | 624 | 640 | 623 | 630 | 313,000 | 630 |
| 1998-05-08 | 620 | 624 | 616 | 620 | 161,000 | 620 |
| 1998-05-07 | 622 | 639 | 622 | 638 | 355,000 | 638 |
| 1998-05-06 | 620 | 625 | 617 | 622 | 323,000 | 622 |
| 1998-05-01 | 630 | 631 | 620 | 620 | 152,000 | 620 |
| 1998-04-30 | 622 | 650 | 616 | 650 | 479,000 | 650 |
| 1998-04-28 | 613 | 617 | 612 | 612 | 193,000 | 612 |
| 1998-04-27 | 624 | 633 | 610 | 618 | 128,000 | 618 |
| 1998-04-24 | 635 | 646 | 635 | 644 | 322,000 | 644 |
| 1998-04-23 | 645 | 650 | 635 | 638 | 326,000 | 638 |
| 1998-04-22 | 634 | 649 | 630 | 635 | 329,000 | 635 |
| 1998-04-21 | 630 | 635 | 626 | 635 | 181,000 | 635 |
| 1998-04-20 | 635 | 635 | 615 | 630 | 279,000 | 630 |
| 1998-04-17 | 635 | 635 | 627 | 630 | 111,000 | 630 |
| 1998-04-16 | 640 | 645 | 625 | 630 | 310,000 | 630 |
| 1998-04-15 | 644 | 650 | 634 | 650 | 258,000 | 650 |
| 1998-04-14 | 610 | 640 | 600 | 627 | 296,000 | 627 |
| 1998-04-13 | 600 | 610 | 600 | 600 | 58,000 | 600 |
| 1998-04-10 | 610 | 611 | 603 | 610 | 84,000 | 610 |
| 1998-04-09 | 600 | 612 | 587 | 609 | 184,000 | 609 |
| 1998-04-08 | 582 | 604 | 582 | 602 | 551,000 | 602 |
| 1998-04-07 | 577 | 585 | 577 | 582 | 381,000 | 582 |
| 1998-04-06 | 580 | 583 | 576 | 577 | 282,000 | 577 |
| 1998-04-03 | 589 | 610 | 576 | 576 | 307,000 | 576 |
| 1998-04-02 | 585 | 586 | 560 | 581 | 417,000 | 581 |
| 1998-04-01 | 595 | 595 | 570 | 570 | 401,000 | 570 |
| 1998-03-31 | 602 | 615 | 600 | 614 | 201,000 | 614 |
| 1998-03-30 | 615 | 624 | 610 | 620 | 131,000 | 620 |
| 1998-03-27 | 607 | 615 | 600 | 613 | 133,000 | 613 |
| 1998-03-26 | 610 | 629 | 610 | 617 | 148,000 | 617 |
| 1998-03-25 | 640 | 640 | 605 | 617 | 207,000 | 617 |
| 1998-03-24 | 607 | 638 | 601 | 622 | 252,000 | 622 |
| 1998-03-23 | 610 | 620 | 600 | 603 | 190,000 | 603 |
| 1998-03-20 | 630 | 630 | 600 | 600 | 505,000 | 600 |
| 1998-03-19 | 640 | 640 | 627 | 637 | 191,000 | 637 |
| 1998-03-18 | 640 | 649 | 631 | 635 | 311,000 | 635 |
| 1998-03-17 | 630 | 646 | 628 | 640 | 327,000 | 640 |
| 1998-03-16 | 650 | 650 | 630 | 637 | 193,000 | 637 |
| 1998-03-13 | 599 | 653 | 599 | 653 | 317,000 | 653 |
| 1998-03-12 | 616 | 620 | 610 | 618 | 239,000 | 618 |
| 1998-03-11 | 630 | 631 | 604 | 611 | 337,000 | 611 |
| 1998-03-10 | 630 | 633 | 625 | 627 | 125,000 | 627 |
| 1998-03-09 | 638 | 644 | 626 | 635 | 220,000 | 635 |
| 1998-03-06 | 660 | 665 | 614 | 630 | 676,000 | 630 |
| 1998-03-05 | 641 | 657 | 640 | 650 | 195,000 | 650 |
| 1998-03-04 | 651 | 665 | 650 | 650 | 256,000 | 650 |
| 1998-03-03 | 663 | 670 | 654 | 657 | 225,000 | 657 |
| 1998-03-02 | 665 | 693 | 663 | 693 | 128,000 | 693 |
| 1998-02-27 | 635 | 636 | 630 | 635 | 210,000 | 635 |
| 1998-02-26 | 622 | 632 | 622 | 623 | 93,000 | 623 |
| 1998-02-25 | 634 | 635 | 627 | 632 | 160,000 | 632 |
| 1998-02-24 | 634 | 634 | 620 | 624 | 62,000 | 624 |
| 1998-02-23 | 631 | 635 | 631 | 632 | 185,000 | 632 |
| 1998-02-20 | 650 | 655 | 647 | 655 | 151,000 | 655 |
| 1998-02-19 | 650 | 670 | 650 | 660 | 192,000 | 660 |
| 1998-02-18 | 660 | 665 | 650 | 651 | 174,000 | 651 |
| 1998-02-17 | 653 | 670 | 650 | 670 | 75,000 | 670 |
| 1998-02-16 | 686 | 686 | 653 | 653 | 283,000 | 653 |
| 1998-02-13 | 696 | 696 | 678 | 688 | 460,000 | 688 |
| 1998-02-12 | 712 | 713 | 687 | 690 | 282,000 | 690 |
| 1998-02-10 | 664 | 710 | 657 | 702 | 687,000 | 702 |
| 1998-02-09 | 640 | 660 | 637 | 654 | 915,000 | 654 |
| 1998-02-06 | 636 | 644 | 633 | 633 | 502,000 | 633 |
| 1998-02-05 | 611 | 638 | 610 | 635 | 339,000 | 635 |
| 1998-02-04 | 619 | 625 | 605 | 611 | 483,000 | 611 |
| 1998-02-03 | 610 | 610 | 602 | 609 | 342,000 | 609 |
| 1998-02-02 | 621 | 621 | 590 | 590 | 313,000 | 590 |
| 1998-01-30 | 646 | 660 | 612 | 619 | 407,000 | 619 |
| 1998-01-29 | 699 | 699 | 644 | 655 | 211,000 | 655 |
| 1998-01-28 | 680 | 721 | 665 | 720 | 673,000 | 720 |
| 1998-01-27 | 669 | 690 | 665 | 685 | 349,000 | 685 |
| 1998-01-26 | 649 | 660 | 640 | 659 | 248,000 | 659 |
| 1998-01-23 | 604 | 620 | 587 | 620 | 390,000 | 620 |
| 1998-01-22 | 610 | 617 | 590 | 594 | 717,000 | 594 |
| 1998-01-21 | 569 | 610 | 560 | 610 | 832,000 | 610 |
| 1998-01-20 | 557 | 560 | 549 | 559 | 445,000 | 559 |
| 1998-01-19 | 549 | 560 | 545 | 547 | 324,000 | 547 |
| 1998-01-16 | 530 | 539 | 520 | 539 | 688,000 | 539 |
| 1998-01-14 | 530 | 530 | 516 | 520 | 443,000 | 520 |
| 1998-01-13 | 520 | 520 | 514 | 520 | 205,000 | 520 |
| 1998-01-12 | 540 | 540 | 515 | 520 | 94,000 | 520 |
| 1998-01-09 | 518 | 520 | 515 | 520 | 145,000 | 520 |
| 1998-01-08 | 520 | 521 | 515 | 520 | 208,000 | 520 |
| 1998-01-07 | 533 | 533 | 510 | 520 | 132,000 | 520 |
| 1998-01-06 | 542 | 551 | 535 | 543 | 216,000 | 543 |
| 1998-01-05 | 497 | 499 | 497 | 497 | 47,000 | 497 |
分割・併合履歴 ： なし