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