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
1999/12/30 295 295 280 290 26,000
1999/12/29 300 301 300 300 24,000
1999/12/28 301 301 300 301 27,000
1999/12/27 300 308 300 301 25,000
1999/12/24 298 305 298 300 44,000
1999/12/22 302 307 290 297 87,000
1999/12/21 290 302 287 302 69,000
1999/12/20 290 296 290 291 44,000
1999/12/17 288 288 284 288 31,000
1999/12/16 290 292 289 290 140,000
1999/12/15 295 299 290 290 126,000
1999/12/14 303 303 295 295 123,000
1999/12/13 301 304 300 303 43,000
1999/12/10 300 307 300 301 54,000
1999/12/09 302 305 300 300 68,000
1999/12/08 311 311 302 302 39,000
1999/12/07 305 306 300 301 212,000
1999/12/06 305 308 303 303 36,000
1999/12/03 315 315 303 303 41,000
1999/12/02 307 307 302 305 60,000
1999/12/01 312 320 312 313 19,000
1999/11/30 315 319 312 312 42,000
1999/11/29 312 315 307 314 81,000
1999/11/26 310 315 306 307 77,000
1999/11/25 324 324 311 315 35,000
1999/11/24 319 320 300 300 210,000
1999/11/22 333 340 333 340 24,000
1999/11/19 340 340 333 333 35,000
1999/11/18 313 337 310 328 63,000
1999/11/17 295 309 283 308 333,000
1999/11/16 306 306 295 295 108,000
1999/11/15 308 320 301 301 84,000
1999/11/12 320 320 300 304 96,000
1999/11/11 350 351 330 330 73,000
1999/11/10 355 356 350 350 23,000
1999/11/09 351 366 350 355 63,000
1999/11/08 360 360 356 356 10,000
1999/11/05 365 365 356 359 34,000
1999/11/04 378 383 367 367 57,000
1999/11/02 370 377 366 377 6,000
1999/11/01 371 380 360 360 51,000
1999/10/29 360 370 360 370 103,000
1999/10/28 361 364 361 364 5,000
1999/10/27 359 364 359 361 90,000
1999/10/26 371 377 367 367 8,000
1999/10/25 359 367 359 367 97,000
1999/10/22 361 362 361 362 5,000
1999/10/21 357 368 357 361 73,000
1999/10/20 355 357 355 357 25,000
1999/10/19 345 379 345 365 38,000
1999/10/18 351 355 350 350 41,000
1999/10/15 380 380 375 376 13,000
1999/10/14 380 381 380 380 20,000
1999/10/13 375 379 375 378 10,000
1999/10/12 369 379 366 374 59,000
1999/10/08 370 371 370 371 34,000
1999/10/07 370 375 370 370 26,000
1999/10/06 370 373 370 370 23,000
1999/10/05 375 378 374 374 36,000
1999/10/04 367 371 367 370 10,000
1999/10/01 369 371 365 365 88,000
1999/09/30 374 374 360 371 134,000
1999/09/29 379 390 363 364 30,000
1999/09/28 353 359 350 359 22,000
1999/09/27 352 352 350 350 71,000
1999/09/24 367 367 350 350 94,000
1999/09/22 380 380 367 367 110,000
1999/09/21 374 382 373 382 16,000
1999/09/20 394 394 373 373 107,000
1999/09/17 380 390 375 390 28,000
1999/09/16 385 399 380 380 37,000
1999/09/14 398 398 385 390 55,000
1999/09/13 390 394 387 392 44,000
1999/09/10 410 410 382 387 51,000
1999/09/09 372 390 372 380 56,000
1999/09/08 390 392 369 369 87,000
1999/09/07 395 395 390 391 63,000
1999/09/06 397 397 395 395 18,000
1999/09/03 394 398 392 397 60,000
1999/09/02 413 413 390 396 62,000
1999/09/01 425 425 415 415 47,000
1999/08/31 435 435 420 422 129,000
1999/08/30 429 440 429 440 100,000
1999/08/27 440 440 425 425 50,000
1999/08/26 440 440 430 430 17,000
1999/08/25 443 443 440 440 29,000
1999/08/24 442 443 442 443 162,000
1999/08/23 440 440 439 439 28,000
1999/08/20 425 449 425 439 26,000
1999/08/19 434 434 426 426 34,000
1999/08/18 450 452 438 439 46,000
1999/08/17 451 451 438 440 50,000
1999/08/16 435 456 435 451 8,000
1999/08/13 444 444 430 430 27,000
1999/08/12 450 450 449 449 14,000
1999/08/11 437 450 437 450 5,000
1999/08/10 450 450 436 436 8,000
1999/08/09 430 440 430 431 41,000
1999/08/06 430 431 425 426 66,000
1999/08/05 464 464 445 445 60,000
1999/08/04 475 475 467 467 84,000
1999/08/03 480 480 464 480 51,000
1999/08/02 492 495 477 483 84,000
1999/07/30 483 490 478 489 199,000
1999/07/29 465 483 461 478 156,000
1999/07/28 460 462 460 460 17,000
1999/07/27 456 464 455 460 37,000
1999/07/26 455 455 451 455 18,000
1999/07/23 446 447 446 446 31,000
1999/07/22 462 462 445 445 23,000
1999/07/21 450 454 447 454 61,000
1999/07/19 451 456 450 450 45,000
1999/07/16 452 455 448 450 75,000
1999/07/15 450 451 449 450 23,000
1999/07/14 450 460 450 450 23,000
1999/07/13 459 459 445 446 48,000
1999/07/12 450 450 445 446 65,000
1999/07/09 450 451 450 450 36,000
1999/07/08 465 465 450 450 33,000
1999/07/07 445 462 445 460 37,000
1999/07/06 450 450 445 445 50,000
1999/07/05 457 463 452 457 74,000
1999/07/02 453 460 453 455 37,000
1999/07/01 450 455 450 450 62,000
1999/06/30 445 450 442 450 48,000
1999/06/29 441 450 441 450 72,000
1999/06/28 440 445 440 441 25,000
1999/06/25 456 456 445 445 19,000
1999/06/24 466 466 460 465 96,000
1999/06/23 469 471 464 466 34,000
1999/06/22 490 490 455 469 182,000
1999/06/21 470 483 466 482 170,000
1999/06/18 460 470 460 465 175,000
1999/06/17 455 461 455 460 32,000
1999/06/16 460 460 455 456 34,000
1999/06/15 456 466 450 465 41,000
1999/06/14 456 460 455 456 52,000
1999/06/11 465 465 455 455 85,000
1999/06/10 443 456 443 454 54,000
1999/06/09 430 435 430 435 28,000
1999/06/08 428 432 428 432 20,000
1999/06/07 430 430 427 428 22,000
1999/06/04 425 430 425 430 7,000
1999/06/03 425 430 422 425 43,000
1999/06/02 435 435 425 425 21,000
1999/06/01 430 435 430 434 43,000
1999/05/31 430 435 429 430 12,000
1999/05/28 416 431 416 430 126,000
1999/05/27 419 421 416 420 21,000
1999/05/26 409 416 408 414 66,000
1999/05/25 430 430 408 417 89,000
1999/05/24 438 438 430 435 48,000
1999/05/21 444 444 440 440 82,000
1999/05/20 456 456 450 452 27,000
1999/05/19 470 470 451 451 41,000
1999/05/18 466 475 465 467 30,000
1999/05/17 481 487 476 476 48,000
1999/05/14 513 530 489 489 76,000
1999/05/13 520 535 510 511 114,000
1999/05/12 500 510 499 510 105,000
1999/05/11 494 499 490 499 67,000
1999/05/10 492 495 490 495 92,000
1999/05/07 482 503 480 491 117,000
1999/05/06 483 498 480 487 135,000
1999/04/30 491 495 478 478 104,000
1999/04/28 475 495 473 491 206,000
1999/04/27 465 473 460 473 48,000
1999/04/26 470 473 450 465 66,000
1999/04/23 460 475 453 470 172,000
1999/04/22 441 460 441 460 135,000
1999/04/21 436 441 430 441 30,000
1999/04/20 425 437 425 437 59,000
1999/04/19 436 436 421 425 88,000
1999/04/16 431 440 430 431 33,000
1999/04/15 440 440 430 430 47,000
1999/04/14 450 450 438 440 45,000
1999/04/13 440 445 440 443 20,000
1999/04/12 446 449 436 436 47,000
1999/04/09 450 455 440 445 72,000
1999/04/08 440 450 440 450 72,000
1999/04/07 440 445 431 440 47,000
1999/04/06 445 445 435 440 36,000
1999/04/05 440 449 430 440 90,000
1999/04/02 440 440 428 430 87,000
1999/04/01 449 449 431 440 84,000
1999/03/31 425 452 423 450 152,000
1999/03/30 424 430 424 425 68,000
1999/03/29 430 432 423 425 96,000
1999/03/26 433 445 421 445 74,000
1999/03/25 416 435 416 432 157,000
1999/03/24 400 415 398 411 163,000
1999/03/23 411 425 400 400 287,000
1999/03/19 444 450 405 406 315,000
1999/03/18 450 485 450 459 332,000
1999/03/17 470 470 450 470 585,000
1999/03/16 380 390 376 390 70,000
1999/03/15 390 400 380 380 47,000
1999/03/12 407 409 386 388 68,000
1999/03/11 394 397 390 397 76,000
1999/03/10 398 410 391 391 194,000
1999/03/09 370 390 370 390 188,000
1999/03/08 369 375 368 370 135,000
1999/03/05 357 365 357 364 40,000
1999/03/04 358 358 354 356 32,000
1999/03/03 353 358 349 358 45,000
1999/03/02 346 355 343 350 55,000
1999/03/01 345 347 338 342 19,000
1999/02/26 337 342 337 342 22,000
1999/02/25 339 340 336 337 66,000
1999/02/24 345 345 335 336 25,000
1999/02/23 334 335 326 330 134,000
1999/02/22 320 325 320 324 31,000
1999/02/19 337 337 322 325 63,000
1999/02/18 340 340 335 335 50,000
1999/02/17 340 341 339 340 114,000
1999/02/16 340 340 335 336 11,000
1999/02/15 340 344 340 343 12,000
1999/02/12 338 339 337 337 24,000
1999/02/10 341 343 340 343 68,000
1999/02/09 336 341 336 341 11,000
1999/02/08 335 336 335 336 6,000
1999/02/05 335 340 330 339 50,000
1999/02/04 331 336 331 335 98,000
1999/02/03 350 355 348 349 27,000
1999/02/02 363 363 358 360 90,000
1999/02/01 355 365 355 360 75,000
1999/01/29 338 354 338 354 55,000
1999/01/28 332 339 330 337 25,000
1999/01/27 321 327 321 327 7,000
1999/01/26 310 318 310 317 68,000
1999/01/25 307 311 307 310 12,000
1999/01/22 324 324 307 307 42,000
1999/01/21 320 321 310 311 38,000
1999/01/20 320 320 316 320 16,000
1999/01/19 325 325 321 324 17,000
1999/01/18 319 321 318 320 22,000
1999/01/14 322 322 315 315 8,000
1999/01/13 326 326 311 312 18,000
1999/01/12 306 306 305 306 19,000
1999/01/11 316 316 300 307 49,000
1999/01/08 315 316 310 311 39,000
1999/01/07 320 320 314 315 20,000
1999/01/06 305 308 300 300 97,000
1999/01/05 330 330 300 300 68,000
1999/01/04 334 334 328 329 9,000

このページの先頭へ