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
2000/12/29 278 280 278 278 38,000
2000/12/28 280 280 277 279 26,000
2000/12/27 280 280 278 280 32,000
2000/12/26 283 283 280 280 65,000
2000/12/25 287 287 279 284 134,000
2000/12/22 280 280 277 277 188,000
2000/12/21 279 280 277 280 141,000
2000/12/20 283 283 279 281 231,000
2000/12/19 282 285 282 283 133,000
2000/12/18 283 287 281 286 99,000
2000/12/15 281 282 279 279 345,000
2000/12/14 290 290 284 285 150,000
2000/12/13 290 294 285 289 230,000
2000/12/12 296 297 290 290 129,000
2000/12/11 296 296 294 296 25,000
2000/12/08 290 294 289 294 102,000
2000/12/07 295 298 293 297 48,000
2000/12/06 297 304 296 296 65,000
2000/12/05 297 297 293 294 35,000
2000/12/04 300 305 285 292 165,000
2000/12/01 281 297 281 297 196,000
2000/11/30 280 280 279 280 30,000
2000/11/29 282 282 276 280 57,000
2000/11/28 275 283 275 283 89,000
2000/11/27 271 275 271 275 102,000
2000/11/24 274 274 269 271 197,000
2000/11/22 275 280 274 274 177,000
2000/11/21 278 279 275 275 84,000
2000/11/20 278 285 277 278 141,000
2000/11/17 280 281 280 281 34,000
2000/11/16 281 282 279 280 77,000
2000/11/15 285 285 280 284 130,000
2000/11/14 285 285 284 285 51,000
2000/11/13 285 285 280 284 41,000
2000/11/10 285 285 283 284 228,000
2000/11/09 285 288 283 287 81,000
2000/11/08 287 288 285 288 121,000
2000/11/07 290 292 289 290 58,000
2000/11/06 285 289 284 288 162,000
2000/11/02 282 288 282 284 62,000
2000/11/01 284 290 280 280 82,000
2000/10/31 289 290 284 285 44,000
2000/10/30 287 292 286 289 18,000
2000/10/27 289 290 284 286 44,000
2000/10/26 278 289 278 289 25,000
2000/10/25 286 291 278 278 114,000
2000/10/24 290 291 283 286 22,000
2000/10/23 294 298 281 281 82,000
2000/10/20 298 298 290 291 31,000
2000/10/19 287 293 286 287 41,000
2000/10/18 290 290 288 288 44,000
2000/10/17 297 299 290 290 114,000
2000/10/16 295 300 295 297 35,000
2000/10/13 295 295 290 290 75,000
2000/10/12 295 299 295 298 22,000
2000/10/11 302 302 292 298 78,000
2000/10/10 307 307 300 301 92,000
2000/10/06 309 311 308 308 34,000
2000/10/05 310 313 308 312 41,000
2000/10/04 311 314 309 314 19,000
2000/10/03 318 318 309 309 54,000
2000/10/02 313 313 310 313 36,000
2000/09/29 309 314 308 313 58,000
2000/09/28 311 312 309 309 48,000
2000/09/27 314 314 311 311 45,000
2000/09/26 316 316 313 313 45,000
2000/09/25 320 320 316 316 83,000
2000/09/22 320 320 319 319 55,000
2000/09/21 320 328 319 322 164,000
2000/09/20 315 320 314 316 203,000
2000/09/19 320 320 312 320 59,000
2000/09/18 325 325 321 321 153,000
2000/09/14 332 332 326 330 42,000
2000/09/13 340 340 335 335 28,000
2000/09/12 350 350 342 342 56,000
2000/09/11 356 357 351 351 31,000
2000/09/08 356 366 356 356 18,000
2000/09/07 355 359 350 356 30,000
2000/09/06 355 355 355 355 16,000
2000/09/05 354 359 354 355 44,000
2000/09/04 355 360 354 355 32,000
2000/09/01 362 362 354 354 37,000
2000/08/31 365 365 360 361 13,000
2000/08/30 370 372 362 368 18,000
2000/08/29 365 366 361 363 24,000
2000/08/28 363 367 362 365 50,000
2000/08/25 360 365 359 360 54,000
2000/08/24 365 365 358 359 163,000
2000/08/23 360 367 360 365 145,000
2000/08/22 370 380 362 367 51,000
2000/08/21 375 375 355 362 58,000
2000/08/18 378 378 375 375 81,000
2000/08/17 390 390 381 381 31,000
2000/08/16 400 405 392 394 39,000
2000/08/15 395 405 393 405 50,000
2000/08/14 395 400 391 395 43,000
2000/08/11 415 419 401 410 106,000
2000/08/10 400 419 400 415 190,000
2000/08/09 380 398 379 397 94,000
2000/08/08 379 379 363 378 31,000
2000/08/07 379 379 371 375 10,000
2000/08/04 365 374 360 370 57,000
2000/08/03 370 370 359 359 11,000
2000/08/02 365 375 365 368 97,000
2000/08/01 352 380 352 375 51,000
2000/07/31 350 352 345 352 47,000
2000/07/28 370 380 370 375 29,000
2000/07/27 379 386 370 385 114,000
2000/07/26 380 390 370 374 50,000
2000/07/25 395 395 380 380 48,000
2000/07/24 398 398 389 395 55,000
2000/07/21 400 403 395 399 50,000
2000/07/19 401 405 395 395 50,000
2000/07/18 420 423 401 401 124,000
2000/07/17 410 420 409 411 75,000
2000/07/14 415 415 409 410 67,000
2000/07/13 409 413 405 413 136,000
2000/07/12 401 407 391 406 64,000
2000/07/11 402 405 398 402 130,000
2000/07/10 410 410 400 401 49,000
2000/07/07 395 395 390 390 45,000
2000/07/06 402 402 388 390 70,000
2000/07/05 400 405 391 401 146,000
2000/07/04 410 410 401 405 117,000
2000/07/03 425 427 414 420 137,000
2000/06/30 415 420 405 420 428,000
2000/06/29 395 417 390 411 517,000
2000/06/28 350 375 348 375 186,000
2000/06/27 349 350 347 350 37,000
2000/06/26 350 351 348 349 57,000
2000/06/23 348 350 348 348 30,000
2000/06/22 348 350 346 346 50,000
2000/06/21 343 348 342 348 28,000
2000/06/20 347 349 342 342 49,000
2000/06/19 343 346 341 345 27,000
2000/06/16 345 346 342 343 47,000
2000/06/15 350 350 345 345 41,000
2000/06/14 355 355 347 350 63,000
2000/06/13 350 355 344 346 134,000
2000/06/12 333 346 333 344 92,000
2000/06/09 332 334 331 331 68,000
2000/06/08 333 335 331 331 37,000
2000/06/07 330 332 328 328 62,000
2000/06/06 322 328 321 326 64,000
2000/06/05 315 320 314 320 53,000
2000/06/02 312 315 312 313 19,000
2000/06/01 313 313 310 312 24,000
2000/05/31 315 316 313 313 29,000
2000/05/30 313 315 313 313 14,000
2000/05/29 315 315 312 314 18,000
2000/05/26 313 315 312 315 18,000
2000/05/25 310 310 308 309 57,000
2000/05/24 310 314 308 314 25,000
2000/05/23 320 320 314 314 12,000
2000/05/22 324 324 310 315 33,000
2000/05/19 315 319 315 318 19,000
2000/05/18 328 331 310 320 52,000
2000/05/17 325 330 325 328 51,000
2000/05/16 313 320 307 320 108,000
2000/05/15 305 305 302 305 44,000
2000/05/12 300 306 300 305 27,000
2000/05/11 305 310 301 304 40,000
2000/05/10 309 309 296 301 135,000
2000/05/09 306 306 302 302 52,000
2000/05/08 315 315 305 306 50,000
2000/05/02 315 315 305 305 32,000
2000/05/01 299 311 295 311 29,000
2000/04/28 298 300 298 298 37,000
2000/04/27 302 302 298 298 45,000
2000/04/26 305 305 300 300 55,000
2000/04/25 310 310 307 307 40,000
2000/04/24 310 310 307 310 31,000
2000/04/21 315 315 307 307 19,000
2000/04/20 316 316 310 315 21,000
2000/04/19 316 320 316 316 90,000
2000/04/18 307 319 307 316 54,000
2000/04/17 300 318 299 300 119,000
2000/04/14 336 336 331 332 62,000
2000/04/13 328 336 328 336 81,000
2000/04/12 325 328 325 328 53,000
2000/04/11 319 328 319 323 88,000
2000/04/10 305 312 305 310 59,000
2000/04/07 301 310 301 305 20,000
2000/04/06 297 306 297 297 26,000
2000/04/05 295 299 290 297 171,000
2000/04/04 300 302 291 297 120,000
2000/04/03 303 305 300 300 81,000
2000/03/31 305 306 305 305 30,000
2000/03/30 312 315 310 310 24,000
2000/03/29 312 316 310 310 24,000
2000/03/28 311 311 301 311 40,000
2000/03/27 296 306 296 301 57,000
2000/03/24 298 303 295 296 80,000
2000/03/23 306 306 293 298 20,000
2000/03/22 290 293 290 293 38,000
2000/03/21 297 297 290 293 23,000
2000/03/17 289 297 289 297 66,000
2000/03/16 289 289 285 287 49,000
2000/03/15 293 295 288 289 42,000
2000/03/14 304 304 293 295 20,000
2000/03/13 307 310 304 304 18,000
2000/03/10 286 329 286 304 110,000
2000/03/09 282 289 281 284 45,000
2000/03/08 301 301 279 280 80,000
2000/03/07 291 301 290 301 8,000
2000/03/06 300 302 291 291 40,000
2000/03/03 303 305 302 302 8,000
2000/03/02 308 308 300 300 12,000
2000/03/01 308 308 300 300 15,000
2000/02/29 305 305 301 301 39,000
2000/02/28 299 309 299 305 30,000
2000/02/25 287 299 287 299 43,000
2000/02/24 279 290 279 287 60,000
2000/02/23 270 270 260 267 34,000
2000/02/22 269 269 265 265 28,000
2000/02/21 275 275 269 269 25,000
2000/02/18 280 280 275 278 16,000
2000/02/17 277 281 276 281 35,000
2000/02/16 282 282 275 275 44,000
2000/02/15 293 293 280 281 15,000
2000/02/14 293 294 292 293 17,000
2000/02/10 293 294 293 293 24,000
2000/02/09 302 302 293 293 17,000
2000/02/08 300 300 290 290 54,000
2000/02/07 307 307 300 300 70,000
2000/02/04 311 313 307 307 54,000
2000/02/03 310 315 310 313 20,000
2000/02/02 307 315 305 310 105,000
2000/02/01 300 308 300 308 11,000
2000/01/31 302 304 300 300 25,000
2000/01/28 295 295 291 292 19,000
2000/01/27 295 300 295 295 30,000
2000/01/26 295 296 294 295 129,000
2000/01/25 297 300 296 296 40,000
2000/01/24 300 300 295 299 54,000
2000/01/21 301 308 301 301 13,000
2000/01/20 298 300 298 299 12,000
2000/01/19 300 300 295 296 32,000
2000/01/18 301 308 300 308 13,000
2000/01/17 304 310 294 300 35,000
2000/01/14 291 297 290 290 35,000
2000/01/13 295 295 290 290 22,000
2000/01/12 303 303 296 296 22,000
2000/01/11 301 301 300 300 20,000
2000/01/07 295 300 293 300 16,000
2000/01/06 296 296 294 295 59,000
2000/01/05 290 300 290 295 28,000
2000/01/04 290 291 290 291 6,000

このページの先頭へ