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
1997/12/30 489 514 475 514 24,000
1997/12/29 494 497 489 490 17,000
1997/12/26 496 500 496 497 222,000
1997/12/25 485 498 485 498 66,000
1997/12/24 482 490 482 490 38,000
1997/12/22 481 483 480 482 88,000
1997/12/19 488 490 480 481 68,000
1997/12/18 485 490 480 490 151,000
1997/12/17 481 490 475 487 269,000
1997/12/16 500 504 480 486 229,000
1997/12/15 540 540 497 510 221,000
1997/12/12 590 590 570 580 149,000
1997/12/11 626 628 610 610 99,000
1997/12/10 638 649 632 634 141,000
1997/12/09 643 651 634 634 95,000
1997/12/08 681 683 650 650 43,000
1997/12/05 660 690 660 690 29,000
1997/12/04 660 665 660 663 46,000
1997/12/03 672 680 665 665 57,000
1997/12/02 673 682 672 672 137,000
1997/12/01 671 672 667 667 56,000
1997/11/28 684 690 678 678 81,000
1997/11/27 680 690 680 685 56,000
1997/11/26 690 690 670 680 226,000
1997/11/25 709 709 691 691 48,000
1997/11/21 723 723 710 710 18,000
1997/11/20 683 712 683 703 146,000
1997/11/19 708 712 680 680 86,000
1997/11/18 740 741 730 735 28,000
1997/11/17 702 742 702 742 126,000
1997/11/14 762 764 712 712 166,000
1997/11/13 839 839 802 802 114,000
1997/11/12 895 895 840 840 84,000
1997/11/11 905 905 892 892 190,000
1997/11/10 875 876 862 875 72,000
1997/11/07 900 900 875 875 47,000
1997/11/06 885 905 885 900 89,000
1997/11/05 890 890 885 885 22,000
1997/11/04 883 883 870 880 56,000
1997/10/31 915 915 873 873 83,000
1997/10/30 906 910 905 905 30,000
1997/10/29 897 915 897 906 242,000
1997/10/28 880 880 870 880 112,000
1997/10/27 882 891 882 888 44,000
1997/10/24 843 880 840 880 102,000
1997/10/23 881 884 881 883 246,000
1997/10/22 840 841 838 841 164,000
1997/10/21 829 850 829 841 78,000
1997/10/20 797 802 794 800 47,000
1997/10/17 775 790 772 788 37,000
1997/10/16 761 780 761 780 33,000
1997/10/15 780 781 775 775 61,000
1997/10/14 777 783 774 780 103,000
1997/10/13 795 799 795 797 24,000
1997/10/09 808 808 792 805 87,000
1997/10/08 806 810 806 808 49,000
1997/10/07 801 810 801 810 59,000
1997/10/06 794 796 790 793 80,000
1997/10/03 780 785 778 785 38,000
1997/10/02 787 787 775 780 69,000
1997/10/01 777 796 777 787 86,000
1997/09/30 780 780 770 777 35,000
1997/09/29 805 806 779 783 152,000
1997/09/26 828 831 790 800 159,000
1997/09/25 858 858 850 850 95,000
1997/09/24 860 869 860 869 42,000
1997/09/22 860 878 850 860 74,000
1997/09/19 864 864 846 850 170,000
1997/09/18 884 884 860 864 121,000
1997/09/17 917 917 885 885 26,000
1997/09/16 946 946 918 918 44,000
1997/09/12 951 956 940 956 90,000
1997/09/11 940 951 936 951 91,000
1997/09/10 943 945 941 945 65,000
1997/09/09 936 945 936 945 44,000
1997/09/08 955 955 945 946 52,000
1997/09/05 969 969 960 965 46,000
1997/09/04 971 975 970 970 35,000
1997/09/03 975 977 971 971 14,000
1997/09/02 969 970 966 970 30,000
1997/09/01 976 976 970 971 12,000
1997/08/29 976 977 969 977 56,000
1997/08/28 977 982 976 977 35,000
1997/08/27 1,000 1,000 990 995 63,000
1997/08/26 1,030 1,030 1,010 1,010 58,000
1997/08/25 1,010 1,030 1,010 1,030 16,000
1997/08/22 1,040 1,040 1,010 1,020 92,000
1997/08/21 1,040 1,070 1,030 1,050 81,000
1997/08/20 1,020 1,030 1,020 1,020 95,000
1997/08/19 1,040 1,040 1,010 1,020 83,000
1997/08/18 1,020 1,030 1,010 1,030 34,000
1997/08/15 1,000 1,010 999 1,010 212,000
1997/08/14 1,010 1,030 996 1,000 348,000
1997/08/13 1,010 1,010 995 995 51,000
1997/08/12 995 1,020 995 1,020 36,000
1997/08/11 990 1,000 990 991 45,000
1997/08/08 980 990 980 990 48,000
1997/08/07 977 985 970 980 62,000
1997/08/06 970 975 965 970 34,000
1997/08/05 989 989 954 970 88,000
1997/08/04 1,040 1,040 990 990 125,000
1997/08/01 1,030 1,050 1,010 1,030 163,000
1997/07/31 1,050 1,060 1,030 1,030 61,000
1997/07/30 1,060 1,060 1,050 1,050 41,000
1997/07/29 1,050 1,060 1,050 1,050 35,000
1997/07/28 1,070 1,070 1,040 1,060 131,000
1997/07/25 1,080 1,080 1,070 1,070 40,000
1997/07/24 1,080 1,090 1,070 1,080 90,000
1997/07/23 1,090 1,100 1,070 1,090 334,000
1997/07/22 1,110 1,110 1,100 1,110 55,000
1997/07/18 1,110 1,120 1,100 1,110 174,000
1997/07/17 1,090 1,140 1,090 1,120 649,000
1997/07/16 1,100 1,110 1,070 1,090 117,000
1997/07/15 1,090 1,110 1,080 1,100 489,000
1997/07/14 1,090 1,090 1,070 1,090 231,000
1997/07/11 1,080 1,090 1,050 1,080 103,000
1997/07/10 1,030 1,100 1,030 1,090 1,044,000
1997/07/09 1,020 1,030 1,020 1,030 83,000
1997/07/08 1,030 1,040 1,020 1,030 57,000
1997/07/07 1,030 1,030 1,020 1,030 67,000
1997/07/04 1,040 1,040 1,030 1,030 25,000
1997/07/03 1,030 1,050 1,030 1,040 30,000
1997/07/02 1,030 1,030 1,010 1,020 123,000
1997/07/01 1,060 1,060 1,030 1,030 81,000
1997/06/30 1,050 1,070 1,040 1,070 147,000
1997/06/27 1,040 1,050 1,030 1,050 46,000
1997/06/26 1,020 1,050 1,020 1,050 57,000
1997/06/25 1,000 1,020 1,000 1,010 109,000
1997/06/24 1,010 1,010 1,000 1,000 110,000
1997/06/23 1,030 1,030 1,020 1,020 67,000
1997/06/20 1,040 1,040 1,020 1,030 134,000
1997/06/19 1,060 1,060 1,050 1,050 61,000
1997/06/18 1,080 1,080 1,060 1,060 167,000
1997/06/17 1,070 1,090 1,060 1,080 307,000
1997/06/16 1,080 1,090 1,060 1,080 252,000
1997/06/13 1,080 1,080 1,070 1,080 441,000
1997/06/12 1,060 1,070 1,060 1,060 89,000
1997/06/11 1,060 1,070 1,050 1,060 174,000
1997/06/10 1,050 1,090 1,050 1,060 600,000
1997/06/09 1,040 1,050 1,040 1,040 247,000
1997/06/06 1,020 1,030 1,010 1,030 368,000
1997/06/05 1,030 1,030 1,010 1,020 131,000
1997/06/04 1,030 1,030 1,010 1,020 208,000
1997/06/03 1,000 1,040 1,000 1,030 453,000
1997/06/02 990 998 990 998 127,000
1997/05/30 998 1,020 990 998 514,000
1997/05/29 951 971 951 968 65,000
1997/05/28 942 950 935 945 57,000
1997/05/27 960 960 951 952 18,000
1997/05/26 966 970 959 970 14,000
1997/05/23 970 980 969 969 15,000
1997/05/22 955 960 955 955 141,000
1997/05/21 975 975 945 945 158,000
1997/05/20 972 975 955 975 129,000
1997/05/19 998 1,000 980 985 75,000
1997/05/16 980 997 978 995 160,000
1997/05/15 974 980 974 980 151,000
1997/05/14 956 978 950 974 225,000
1997/05/13 941 950 940 949 87,000
1997/05/12 920 960 919 950 168,000
1997/05/09 939 939 920 930 87,000
1997/05/08 901 940 901 930 571,000
1997/05/07 880 900 880 900 233,000
1997/05/06 871 887 871 881 182,000
1997/05/02 855 863 850 861 116,000
1997/05/01 850 860 850 850 178,000
1997/04/30 841 871 841 871 17,000
1997/04/28 860 878 860 861 54,000
1997/04/25 876 885 875 880 15,000
1997/04/24 882 889 875 875 27,000
1997/04/23 876 885 872 883 153,000
1997/04/22 858 878 857 871 148,000
1997/04/21 830 848 830 848 131,000
1997/04/18 783 825 783 811 90,000
1997/04/17 767 779 767 775 94,000
1997/04/16 775 780 753 761 427,000
1997/04/15 760 770 760 761 64,000
1997/04/14 780 780 760 760 15,000
1997/04/11 785 785 775 783 106,000
1997/04/10 790 790 786 786 8,000
1997/04/09 780 790 780 786 17,000
1997/04/08 800 800 780 790 152,000
1997/04/07 820 825 800 800 60,000
1997/04/04 840 843 825 825 37,000
1997/04/03 835 858 835 850 114,000
1997/04/02 856 856 835 835 20,000
1997/04/01 859 859 854 855 40,000
1997/03/31 830 865 830 855 94,000
1997/03/28 845 846 840 840 20,000
1997/03/27 845 855 845 845 29,000
1997/03/26 855 855 845 850 50,000
1997/03/25 859 859 850 851 18,000
1997/03/24 860 864 855 855 17,000
1997/03/21 844 845 841 845 19,000
1997/03/19 845 845 840 840 30,000
1997/03/18 846 849 840 841 104,000
1997/03/17 851 853 841 841 62,000
1997/03/14 860 860 852 852 49,000
1997/03/13 867 870 864 870 29,000
1997/03/12 870 871 860 860 68,000
1997/03/11 870 885 870 880 39,000
1997/03/10 880 889 868 870 103,000
1997/03/07 885 889 880 885 54,000
1997/03/06 895 904 885 885 176,000
1997/03/05 873 891 873 891 96,000
1997/03/04 870 874 870 870 125,000
1997/03/03 879 880 871 879 89,000
1997/02/28 887 887 870 880 166,000
1997/02/27 884 884 870 877 149,000
1997/02/26 888 892 883 886 84,000
1997/02/25 881 888 881 885 141,000
1997/02/24 876 884 876 876 175,000
1997/02/21 965 980 965 966 38,000
1997/02/20 966 980 966 980 28,000
1997/02/19 978 978 965 967 34,000
1997/02/18 980 980 970 979 23,000
1997/02/17 960 999 960 960 149,000
1997/02/14 979 985 970 970 86,000
1997/02/13 994 995 975 988 205,000
1997/02/12 1,000 1,010 995 995 101,000
1997/02/10 988 1,010 982 1,000 299,000
1997/02/07 952 982 949 968 339,000
1997/02/06 924 927 920 922 35,000
1997/02/05 938 938 914 914 39,000
1997/02/04 926 942 912 938 92,000
1997/02/03 900 912 880 912 32,000
1997/01/31 894 900 893 900 18,000
1997/01/30 891 900 891 896 48,000
1997/01/29 894 895 894 895 21,000
1997/01/28 896 909 896 901 31,000
1997/01/27 904 910 894 909 85,000
1997/01/24 884 894 880 894 18,000
1997/01/23 880 894 880 894 27,000
1997/01/22 900 900 883 890 163,000
1997/01/21 901 905 885 900 22,000
1997/01/20 890 900 875 900 60,000
1997/01/17 890 920 880 920 71,000
1997/01/16 880 900 872 900 67,000
1997/01/14 865 870 860 870 29,000
1997/01/13 870 870 860 865 38,000
1997/01/10 882 882 861 870 98,000
1997/01/09 881 883 875 883 75,000
1997/01/08 890 890 880 890 69,000
1997/01/07 893 893 890 890 14,000
1997/01/06 899 899 891 891 15,000

このページの先頭へ