日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大和冷機工業(6459)の株価時系列情報

大和冷機工業(6459)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 1,010 1,010 1,000 1,000 7,000
1995/12/28 1,030 1,030 1,000 1,020 38,000
1995/12/27 1,010 1,040 1,010 1,030 99,000
1995/12/26 1,020 1,030 1,010 1,020 64,000
1995/12/25 1,010 1,030 1,010 1,020 49,000
1995/12/22 1,020 1,030 995 1,010 70,000
1995/12/21 1,000 1,040 995 1,040 241,000
1995/12/20 945 990 943 980 164,000
1995/12/19 941 945 940 944 30,000
1995/12/18 945 945 938 938 21,000
1995/12/15 950 950 945 945 18,000
1995/12/14 939 951 939 950 48,000
1995/12/13 955 955 950 950 14,000
1995/12/12 959 960 950 955 22,000
1995/12/11 951 960 949 960 64,000
1995/12/08 940 951 940 951 25,000
1995/12/07 920 931 920 931 49,000
1995/12/06 944 944 920 920 47,000
1995/12/05 945 947 944 944 32,000
1995/12/04 951 951 944 944 48,000
1995/12/01 949 951 949 950 30,000
1995/11/30 950 950 949 950 8,000
1995/11/29 969 969 950 950 91,000
1995/11/28 975 975 963 970 22,000
1995/11/27 930 979 930 975 51,000
1995/11/24 945 948 945 948 10,000
1995/11/22 945 945 940 945 9,000
1995/11/21 933 935 933 935 21,000
1995/11/20 933 940 930 933 71,000
1995/11/17 935 935 930 933 25,000
1995/11/16 929 935 925 935 32,000
1995/11/15 920 930 920 930 23,000
1995/11/14 928 930 920 930 34,000
1995/11/13 927 930 925 928 25,000
1995/11/10 935 935 930 930 24,000
1995/11/09 930 936 929 930 55,000
1995/11/08 924 927 920 927 56,000
1995/11/07 928 928 915 922 105,000
1995/11/06 924 925 920 925 17,000
1995/11/02 927 930 925 930 28,000
1995/11/01 915 927 915 927 18,000
1995/10/31 929 929 924 925 7,000
1995/10/30 927 930 927 929 45,000
1995/10/27 926 927 926 927 2,000
1995/10/26 930 930 927 927 27,000
1995/10/25 923 930 923 930 18,000
1995/10/24 926 926 920 922 22,000
1995/10/23 926 930 920 920 26,000
1995/10/20 926 931 926 926 33,000
1995/10/19 920 929 920 922 25,000
1995/10/18 924 924 920 920 34,000
1995/10/17 930 930 925 925 11,000
1995/10/16 930 930 930 930 10,000
1995/10/13 929 931 929 930 55,000
1995/10/12 930 930 920 930 27,000
1995/10/11 934 935 920 920 56,000
1995/10/09 935 940 930 935 40,000
1995/10/06 925 935 925 935 10,000
1995/10/05 940 940 930 930 25,000
1995/10/04 949 949 939 940 13,000
1995/10/03 949 949 941 949 9,000
1995/10/02 945 945 945 945 1,000
1995/09/29 942 960 942 950 73,000
1995/09/28 946 955 941 941 22,000
1995/09/27 946 950 946 946 7,000
1995/09/26 950 950 935 940 26,000
1995/09/25 950 955 950 950 23,000
1995/09/22 946 950 936 950 27,000
1995/09/21 955 955 945 945 13,000
1995/09/20 965 965 955 955 11,000
1995/09/19 956 964 955 958 19,000
1995/09/18 941 965 941 955 28,000
1995/09/14 936 950 936 950 12,000
1995/09/13 936 936 935 936 15,000
1995/09/12 955 955 945 955 14,000
1995/09/11 945 950 935 935 46,000
1995/09/08 921 935 921 935 39,000
1995/09/07 920 926 920 920 13,000
1995/09/06 930 932 927 927 71,000
1995/09/05 926 940 926 931 50,000
1995/09/04 974 974 936 936 25,000
1995/09/01 970 975 950 975 36,000
1995/08/31 989 989 975 975 125,000
1995/08/30 996 999 985 999 120,000
1995/08/29 985 1,000 984 995 125,000
1995/08/28 999 999 985 985 79,000
1995/08/25 986 995 985 990 70,000
1995/08/24 990 990 985 985 80,000
1995/08/23 991 991 982 990 92,000
1995/08/22 980 990 980 985 84,000
1995/08/21 988 988 980 981 54,000
1995/08/18 973 989 973 980 73,000
1995/08/17 978 980 970 974 233,000
1995/08/16 970 985 970 980 204,000
1995/08/15 938 965 938 965 93,000
1995/08/14 950 956 946 948 212,000
1995/08/11 965 970 956 960 179,000
1995/08/10 951 965 950 955 173,000
1995/08/09 963 963 950 950 59,000
1995/08/08 969 969 955 960 77,000
1995/08/07 951 966 951 966 19,000
1995/08/04 952 955 946 952 64,000
1995/08/03 950 972 950 956 120,000
1995/08/02 929 950 925 948 142,000
1995/08/01 955 955 930 930 98,000
1995/07/31 922 952 922 952 80,000
1995/07/28 920 925 920 920 40,000
1995/07/27 920 925 902 920 33,000
1995/07/26 921 921 908 915 53,000
1995/07/25 920 928 915 915 83,000
1995/07/24 920 920 910 915 20,000
1995/07/21 899 920 896 900 33,000
1995/07/20 891 899 880 889 53,000
1995/07/19 900 901 891 893 30,000
1995/07/18 903 909 891 891 61,000
1995/07/17 917 917 906 906 13,000
1995/07/14 918 918 912 912 67,000
1995/07/13 907 920 893 905 60,000
1995/07/12 900 900 897 897 41,000
1995/07/11 910 910 899 900 56,000
1995/07/10 900 905 898 900 58,000
1995/07/07 890 895 885 885 68,000
1995/07/06 860 870 860 870 13,000
1995/07/05 860 895 860 860 67,000
1995/07/04 870 870 860 860 3,000
1995/07/03 871 871 870 870 3,000
1995/06/30 871 871 870 870 8,000
1995/06/29 880 881 880 881 2,000
1995/06/26 890 895 890 890 11,000
1995/06/23 889 889 889 889 3,000
1995/06/22 880 889 880 889 5,000
1995/06/21 871 871 871 871 4,000
1995/06/20 850 850 840 840 20,000
1995/06/19 870 870 855 860 19,000
1995/06/16 870 870 870 870 26,000
1995/06/15 860 860 860 860 1,000
1995/06/14 850 860 850 860 5,000
1995/06/13 865 865 860 860 11,000
1995/06/12 885 885 870 870 12,000
1995/06/09 885 885 885 885 4,000
1995/06/08 890 890 885 885 6,000
1995/06/07 890 890 885 890 12,000
1995/06/06 899 900 895 895 17,000
1995/06/05 889 900 885 900 73,000
1995/06/02 890 890 890 890 2,000
1995/06/01 877 877 876 877 7,000
1995/05/31 876 876 876 876 4,000
1995/05/30 876 876 875 875 7,000
1995/05/29 875 876 875 876 3,000
1995/05/26 876 876 870 870 12,000
1995/05/25 875 880 875 875 3,000
1995/05/24 851 852 851 852 2,000
1995/05/23 841 841 840 840 3,000
1995/05/22 860 860 840 840 3,000
1995/05/19 880 880 877 880 13,000
1995/05/18 881 890 881 881 7,000
1995/05/17 881 882 880 880 11,000
1995/05/16 900 900 900 900 7,000
1995/05/15 928 928 900 900 38,000
1995/05/12 930 930 927 928 33,000
1995/05/11 920 925 920 920 4,000
1995/05/10 940 940 930 930 22,000
1995/05/09 940 940 930 930 37,000
1995/05/08 940 945 931 935 53,000
1995/05/02 920 940 920 940 58,000
1995/05/01 891 900 885 900 23,000
1995/04/28 900 900 881 881 29,000
1995/04/27 900 900 890 890 52,000
1995/04/26 900 904 890 890 73,000
1995/04/25 910 910 901 901 52,000
1995/04/24 910 910 910 910 43,000
1995/04/21 911 911 911 911 5,000
1995/04/19 920 920 901 901 11,000
1995/04/18 920 920 920 920 1,000
1995/04/17 901 916 901 916 6,000
1995/04/14 901 902 901 902 6,000
1995/04/13 890 900 890 900 15,000
1995/04/12 890 890 886 890 14,000
1995/04/11 885 886 885 886 4,000
1995/04/10 882 882 882 882 8,000
1995/04/07 882 882 882 882 1,000
1995/04/06 881 881 881 881 2,000
1995/04/05 881 881 881 881 2,000
1995/04/04 879 879 879 879 31,000
1995/04/03 880 880 879 879 36,000
1995/03/31 896 910 896 900 12,000
1995/03/30 890 890 890 890 4,000
1995/03/29 880 880 860 860 37,000
1995/03/28 880 900 880 890 30,000
1995/03/27 870 872 870 870 7,000
1995/03/24 885 885 880 880 34,000
1995/03/23 910 910 890 890 16,000
1995/03/22 916 916 900 900 16,000
1995/03/20 912 920 895 916 41,000
1995/03/17 915 916 915 916 2,000
1995/03/16 930 930 928 928 13,000
1995/03/15 930 930 920 930 14,000
1995/03/14 906 906 900 900 10,000
1995/03/13 921 926 921 926 2,000
1995/03/10 940 950 940 941 27,000
1995/03/09 961 961 950 950 38,000
1995/03/08 962 965 962 965 40,000
1995/03/07 971 980 971 978 37,000
1995/03/06 970 980 970 980 16,000
1995/03/03 985 986 985 985 34,000
1995/03/02 987 987 986 986 13,000
1995/03/01 993 993 983 983 23,000
1995/02/28 993 1,000 992 993 51,000
1995/02/27 990 995 990 993 38,000
1995/02/24 995 1,010 995 1,010 19,000
1995/02/23 999 1,010 995 995 124,000
1995/02/22 1,000 1,030 1,000 1,010 63,000
1995/02/21 1,000 1,010 1,000 1,010 8,000
1995/02/20 999 1,000 999 1,000 9,000
1995/02/17 1,000 1,000 1,000 1,000 2,000
1995/02/16 1,000 1,000 1,000 1,000 10,000
1995/02/15 1,000 1,000 1,000 1,000 12,000
1995/02/13 1,000 1,000 1,000 1,000 28,000
1995/02/10 1,000 1,000 1,000 1,000 17,000
1995/02/08 1,000 1,000 999 1,000 58,000
1995/02/07 1,000 1,000 1,000 1,000 31,000
1995/02/06 1,000 1,020 1,000 1,000 9,000
1995/02/03 991 1,020 991 1,020 39,000
1995/02/02 999 1,020 999 1,020 43,000
1995/02/01 1,020 1,020 1,000 1,020 55,000
1995/01/31 1,030 1,030 1,020 1,020 12,000
1995/01/30 1,030 1,050 1,030 1,030 8,000
1995/01/27 1,030 1,030 1,020 1,020 2,000
1995/01/26 1,040 1,070 1,030 1,030 18,000
1995/01/25 1,020 1,070 1,020 1,050 43,000
1995/01/24 1,030 1,030 1,030 1,030 18,000
1995/01/23 1,050 1,050 1,030 1,030 45,000
1995/01/20 1,050 1,050 1,050 1,050 5,000
1995/01/19 1,050 1,070 1,040 1,070 23,000
1995/01/18 1,080 1,090 1,070 1,070 46,000
1995/01/17 1,110 1,110 1,070 1,090 16,000
1995/01/13 1,090 1,120 1,090 1,110 90,000
1995/01/12 1,070 1,110 1,070 1,090 222,000
1995/01/11 1,050 1,060 1,050 1,050 6,000
1995/01/10 1,070 1,070 1,050 1,070 29,000
1995/01/09 1,060 1,070 1,050 1,070 32,000
1995/01/06 1,070 1,070 1,060 1,060 10,000
1995/01/05 1,080 1,080 1,070 1,070 4,000
1995/01/04 1,080 1,080 1,070 1,070 3,000

このページの先頭へ