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 |
---|---|---|---|---|---|
2001/12/28 | 307 | 309 | 303 | 309 | 25,000 |
2001/12/27 | 310 | 310 | 308 | 308 | 4,000 |
2001/12/26 | 300 | 311 | 300 | 310 | 26,000 |
2001/12/25 | 317 | 317 | 306 | 310 | 30,000 |
2001/12/21 | 313 | 320 | 313 | 320 | 34,000 |
2001/12/20 | 311 | 314 | 311 | 313 | 43,000 |
2001/12/19 | 315 | 315 | 306 | 311 | 35,000 |
2001/12/18 | 311 | 315 | 306 | 314 | 34,000 |
2001/12/17 | 308 | 310 | 306 | 306 | 19,000 |
2001/12/14 | 310 | 315 | 307 | 307 | 76,000 |
2001/12/13 | 315 | 318 | 315 | 318 | 18,000 |
2001/12/12 | 314 | 314 | 311 | 313 | 16,000 |
2001/12/11 | 315 | 316 | 305 | 310 | 38,000 |
2001/12/10 | 310 | 314 | 310 | 312 | 29,000 |
2001/12/07 | 307 | 310 | 307 | 310 | 9,000 |
2001/12/06 | 314 | 315 | 312 | 312 | 40,000 |
2001/12/05 | 313 | 314 | 308 | 313 | 28,000 |
2001/12/04 | 306 | 310 | 301 | 309 | 23,000 |
2001/12/03 | 314 | 315 | 304 | 309 | 30,000 |
2001/11/30 | 310 | 314 | 306 | 309 | 25,000 |
2001/11/29 | 310 | 310 | 304 | 304 | 30,000 |
2001/11/28 | 310 | 310 | 304 | 309 | 13,000 |
2001/11/27 | 319 | 319 | 311 | 314 | 11,000 |
2001/11/26 | 309 | 318 | 309 | 318 | 17,000 |
2001/11/22 | 308 | 309 | 308 | 309 | 12,000 |
2001/11/21 | 309 | 309 | 307 | 308 | 16,000 |
2001/11/20 | 304 | 305 | 304 | 304 | 14,000 |
2001/11/19 | 308 | 309 | 305 | 308 | 13,000 |
2001/11/16 | 312 | 313 | 309 | 309 | 20,000 |
2001/11/15 | 306 | 311 | 306 | 311 | 14,000 |
2001/11/14 | 306 | 310 | 303 | 310 | 20,000 |
2001/11/13 | 306 | 306 | 301 | 303 | 31,000 |
2001/11/12 | 308 | 308 | 303 | 306 | 17,000 |
2001/11/09 | 307 | 308 | 305 | 308 | 27,000 |
2001/11/08 | 308 | 311 | 305 | 307 | 29,000 |
2001/11/07 | 312 | 312 | 308 | 308 | 22,000 |
2001/11/06 | 310 | 315 | 310 | 311 | 9,000 |
2001/11/05 | 312 | 316 | 308 | 309 | 25,000 |
2001/11/02 | 315 | 315 | 308 | 311 | 21,000 |
2001/11/01 | 319 | 319 | 310 | 312 | 40,000 |
2001/10/31 | 316 | 316 | 313 | 313 | 18,000 |
2001/10/30 | 308 | 310 | 307 | 308 | 21,000 |
2001/10/29 | 320 | 321 | 315 | 318 | 15,000 |
2001/10/26 | 314 | 319 | 314 | 319 | 21,000 |
2001/10/25 | 313 | 313 | 312 | 313 | 32,000 |
2001/10/24 | 306 | 313 | 306 | 313 | 16,000 |
2001/10/23 | 310 | 311 | 305 | 311 | 19,000 |
2001/10/22 | 302 | 307 | 302 | 307 | 11,000 |
2001/10/19 | 301 | 307 | 301 | 307 | 11,000 |
2001/10/18 | 310 | 310 | 301 | 303 | 13,000 |
2001/10/17 | 309 | 310 | 306 | 310 | 11,000 |
2001/10/16 | 312 | 313 | 312 | 313 | 14,000 |
2001/10/15 | 310 | 312 | 302 | 312 | 50,000 |
2001/10/12 | 313 | 314 | 312 | 313 | 44,000 |
2001/10/11 | 314 | 320 | 306 | 315 | 65,000 |
2001/10/10 | 314 | 320 | 314 | 316 | 51,000 |
2001/10/09 | 316 | 316 | 313 | 314 | 21,000 |
2001/10/05 | 325 | 325 | 305 | 318 | 23,000 |
2001/10/04 | 323 | 325 | 321 | 324 | 33,000 |
2001/10/03 | 325 | 325 | 321 | 323 | 33,000 |
2001/10/02 | 325 | 326 | 321 | 321 | 33,000 |
2001/10/01 | 315 | 325 | 314 | 325 | 32,000 |
2001/09/28 | 310 | 315 | 307 | 315 | 52,000 |
2001/09/27 | 308 | 310 | 307 | 309 | 32,000 |
2001/09/26 | 306 | 308 | 306 | 308 | 51,000 |
2001/09/25 | 298 | 312 | 296 | 306 | 53,000 |
2001/09/21 | 286 | 292 | 286 | 292 | 63,000 |
2001/09/20 | 291 | 294 | 291 | 292 | 54,000 |
2001/09/19 | 290 | 298 | 290 | 293 | 14,000 |
2001/09/18 | 287 | 297 | 285 | 290 | 42,000 |
2001/09/17 | 282 | 295 | 282 | 289 | 51,000 |
2001/09/14 | 287 | 294 | 287 | 292 | 46,000 |
2001/09/13 | 290 | 291 | 280 | 287 | 45,000 |
2001/09/12 | 280 | 290 | 280 | 285 | 56,000 |
2001/09/11 | 305 | 307 | 305 | 305 | 67,000 |
2001/09/10 | 307 | 308 | 305 | 306 | 60,000 |
2001/09/07 | 307 | 308 | 307 | 307 | 10,000 |
2001/09/06 | 306 | 310 | 306 | 310 | 25,000 |
2001/09/05 | 310 | 311 | 307 | 307 | 32,000 |
2001/09/04 | 311 | 314 | 310 | 314 | 32,000 |
2001/09/03 | 316 | 316 | 310 | 311 | 35,000 |
2001/08/31 | 320 | 320 | 316 | 316 | 41,000 |
2001/08/30 | 322 | 322 | 317 | 320 | 48,000 |
2001/08/29 | 320 | 323 | 318 | 322 | 88,000 |
2001/08/28 | 322 | 323 | 322 | 322 | 53,000 |
2001/08/27 | 319 | 322 | 317 | 322 | 46,000 |
2001/08/24 | 315 | 317 | 315 | 316 | 49,000 |
2001/08/23 | 315 | 316 | 313 | 314 | 37,000 |
2001/08/22 | 311 | 317 | 311 | 315 | 41,000 |
2001/08/21 | 314 | 314 | 312 | 314 | 48,000 |
2001/08/20 | 323 | 325 | 311 | 314 | 37,000 |
2001/08/17 | 319 | 325 | 316 | 323 | 74,000 |
2001/08/16 | 316 | 319 | 316 | 319 | 43,000 |
2001/08/15 | 321 | 322 | 316 | 319 | 39,000 |
2001/08/14 | 320 | 322 | 313 | 322 | 59,000 |
2001/08/13 | 313 | 317 | 307 | 316 | 44,000 |
2001/08/10 | 322 | 323 | 312 | 319 | 124,000 |
2001/08/09 | 313 | 324 | 313 | 322 | 115,000 |
2001/08/08 | 320 | 320 | 315 | 316 | 17,000 |
2001/08/07 | 320 | 320 | 318 | 319 | 13,000 |
2001/08/06 | 323 | 323 | 319 | 320 | 26,000 |
2001/08/03 | 320 | 325 | 319 | 319 | 40,000 |
2001/08/02 | 320 | 320 | 315 | 320 | 38,000 |
2001/08/01 | 310 | 319 | 310 | 318 | 38,000 |
2001/07/31 | 308 | 313 | 308 | 311 | 19,000 |
2001/07/30 | 320 | 320 | 308 | 308 | 56,000 |
2001/07/27 | 310 | 317 | 310 | 313 | 38,000 |
2001/07/26 | 310 | 312 | 307 | 311 | 101,000 |
2001/07/25 | 312 | 314 | 309 | 311 | 45,000 |
2001/07/24 | 304 | 313 | 302 | 313 | 67,000 |
2001/07/23 | 309 | 310 | 304 | 304 | 97,000 |
2001/07/19 | 320 | 320 | 307 | 307 | 53,000 |
2001/07/18 | 323 | 323 | 320 | 321 | 62,000 |
2001/07/17 | 322 | 324 | 322 | 323 | 29,000 |
2001/07/16 | 324 | 325 | 321 | 321 | 60,000 |
2001/07/13 | 330 | 330 | 323 | 326 | 14,000 |
2001/07/12 | 323 | 331 | 320 | 325 | 32,000 |
2001/07/11 | 328 | 329 | 323 | 323 | 32,000 |
2001/07/10 | 330 | 332 | 328 | 331 | 75,000 |
2001/07/09 | 330 | 331 | 328 | 330 | 81,000 |
2001/07/06 | 330 | 334 | 330 | 330 | 53,000 |
2001/07/05 | 335 | 335 | 331 | 331 | 32,000 |
2001/07/04 | 340 | 340 | 335 | 335 | 19,000 |
2001/07/03 | 334 | 338 | 330 | 338 | 59,000 |
2001/07/02 | 340 | 342 | 333 | 335 | 48,000 |
2001/06/29 | 335 | 340 | 335 | 338 | 28,000 |
2001/06/28 | 342 | 344 | 335 | 339 | 41,000 |
2001/06/27 | 341 | 344 | 341 | 342 | 69,000 |
2001/06/26 | 349 | 349 | 336 | 344 | 58,000 |
2001/06/25 | 347 | 353 | 347 | 350 | 130,000 |
2001/06/22 | 341 | 347 | 340 | 346 | 71,000 |
2001/06/21 | 335 | 338 | 335 | 338 | 41,000 |
2001/06/20 | 335 | 335 | 330 | 333 | 38,000 |
2001/06/19 | 332 | 336 | 328 | 334 | 98,000 |
2001/06/18 | 333 | 338 | 330 | 330 | 81,000 |
2001/06/15 | 340 | 340 | 333 | 333 | 60,000 |
2001/06/14 | 340 | 340 | 335 | 337 | 34,000 |
2001/06/13 | 338 | 340 | 335 | 340 | 37,000 |
2001/06/12 | 340 | 340 | 335 | 335 | 110,000 |
2001/06/11 | 335 | 337 | 334 | 335 | 37,000 |
2001/06/08 | 333 | 337 | 330 | 337 | 108,000 |
2001/06/07 | 330 | 333 | 330 | 333 | 25,000 |
2001/06/06 | 331 | 332 | 330 | 330 | 67,000 |
2001/06/05 | 331 | 332 | 330 | 331 | 44,000 |
2001/06/04 | 330 | 331 | 329 | 330 | 40,000 |
2001/06/01 | 330 | 333 | 329 | 333 | 28,000 |
2001/05/31 | 328 | 330 | 328 | 330 | 49,000 |
2001/05/30 | 331 | 331 | 328 | 331 | 64,000 |
2001/05/29 | 332 | 340 | 331 | 331 | 54,000 |
2001/05/28 | 335 | 335 | 331 | 331 | 52,000 |
2001/05/25 | 335 | 337 | 335 | 335 | 81,000 |
2001/05/24 | 333 | 337 | 331 | 335 | 66,000 |
2001/05/23 | 331 | 336 | 331 | 334 | 30,000 |
2001/05/22 | 335 | 336 | 331 | 331 | 114,000 |
2001/05/21 | 335 | 337 | 333 | 335 | 28,000 |
2001/05/18 | 333 | 336 | 333 | 335 | 34,000 |
2001/05/17 | 333 | 334 | 333 | 333 | 39,000 |
2001/05/16 | 333 | 334 | 332 | 333 | 17,000 |
2001/05/15 | 333 | 333 | 328 | 333 | 46,000 |
2001/05/14 | 335 | 339 | 330 | 333 | 50,000 |
2001/05/11 | 345 | 345 | 340 | 340 | 60,000 |
2001/05/10 | 348 | 350 | 345 | 345 | 55,000 |
2001/05/09 | 350 | 350 | 346 | 348 | 48,000 |
2001/05/08 | 350 | 351 | 346 | 348 | 62,000 |
2001/05/07 | 350 | 352 | 349 | 351 | 76,000 |
2001/05/02 | 350 | 352 | 345 | 349 | 127,000 |
2001/05/01 | 349 | 350 | 348 | 350 | 51,000 |
2001/04/27 | 350 | 350 | 345 | 345 | 82,000 |
2001/04/26 | 350 | 353 | 348 | 350 | 159,000 |
2001/04/25 | 336 | 347 | 336 | 347 | 115,000 |
2001/04/24 | 333 | 336 | 332 | 335 | 63,000 |
2001/04/23 | 337 | 340 | 324 | 333 | 104,000 |
2001/04/20 | 334 | 339 | 333 | 337 | 33,000 |
2001/04/19 | 339 | 340 | 333 | 336 | 87,000 |
2001/04/18 | 335 | 338 | 330 | 337 | 101,000 |
2001/04/17 | 335 | 339 | 334 | 336 | 71,000 |
2001/04/16 | 335 | 338 | 333 | 333 | 40,000 |
2001/04/13 | 335 | 349 | 329 | 335 | 205,000 |
2001/04/12 | 323 | 334 | 323 | 334 | 156,000 |
2001/04/11 | 323 | 323 | 320 | 323 | 62,000 |
2001/04/10 | 322 | 324 | 320 | 322 | 92,000 |
2001/04/09 | 322 | 322 | 318 | 320 | 64,000 |
2001/04/06 | 320 | 325 | 315 | 319 | 91,000 |
2001/04/05 | 315 | 320 | 315 | 315 | 87,000 |
2001/04/04 | 311 | 314 | 310 | 310 | 28,000 |
2001/04/03 | 308 | 315 | 306 | 315 | 67,000 |
2001/04/02 | 310 | 311 | 308 | 309 | 78,000 |
2001/03/30 | 308 | 315 | 308 | 310 | 137,000 |
2001/03/29 | 315 | 315 | 307 | 308 | 102,000 |
2001/03/28 | 307 | 315 | 306 | 313 | 96,000 |
2001/03/27 | 310 | 310 | 301 | 306 | 102,000 |
2001/03/26 | 305 | 309 | 301 | 309 | 130,000 |
2001/03/23 | 300 | 302 | 297 | 302 | 58,000 |
2001/03/22 | 297 | 300 | 296 | 300 | 87,000 |
2001/03/21 | 292 | 296 | 290 | 296 | 136,000 |
2001/03/19 | 298 | 298 | 292 | 292 | 60,000 |
2001/03/16 | 295 | 296 | 290 | 296 | 95,000 |
2001/03/15 | 290 | 293 | 286 | 292 | 65,000 |
2001/03/14 | 293 | 296 | 290 | 294 | 59,000 |
2001/03/13 | 295 | 298 | 292 | 293 | 60,000 |
2001/03/12 | 301 | 301 | 298 | 299 | 36,000 |
2001/03/09 | 303 | 303 | 296 | 296 | 76,000 |
2001/03/08 | 291 | 297 | 291 | 297 | 40,000 |
2001/03/07 | 295 | 295 | 291 | 291 | 42,000 |
2001/03/06 | 295 | 296 | 294 | 295 | 45,000 |
2001/03/05 | 299 | 299 | 295 | 296 | 60,000 |
2001/03/02 | 301 | 301 | 298 | 298 | 91,000 |
2001/03/01 | 298 | 301 | 298 | 300 | 23,000 |
2001/02/28 | 303 | 305 | 301 | 301 | 70,000 |
2001/02/27 | 300 | 303 | 299 | 303 | 133,000 |
2001/02/26 | 298 | 301 | 298 | 300 | 58,000 |
2001/02/23 | 300 | 302 | 298 | 301 | 51,000 |
2001/02/22 | 298 | 302 | 297 | 300 | 90,000 |
2001/02/21 | 302 | 304 | 300 | 302 | 54,000 |
2001/02/20 | 303 | 303 | 300 | 302 | 35,000 |
2001/02/19 | 306 | 308 | 302 | 302 | 94,000 |
2001/02/16 | 295 | 305 | 294 | 305 | 168,000 |
2001/02/15 | 288 | 297 | 288 | 294 | 78,000 |
2001/02/14 | 291 | 291 | 287 | 290 | 46,000 |
2001/02/13 | 286 | 291 | 285 | 291 | 81,000 |
2001/02/09 | 289 | 290 | 285 | 290 | 66,000 |
2001/02/08 | 295 | 297 | 290 | 291 | 108,000 |
2001/02/07 | 290 | 297 | 289 | 295 | 158,000 |
2001/02/06 | 282 | 292 | 282 | 288 | 112,000 |
2001/02/05 | 281 | 283 | 280 | 282 | 36,000 |
2001/02/02 | 283 | 283 | 279 | 281 | 54,000 |
2001/02/01 | 283 | 283 | 279 | 280 | 70,000 |
2001/01/31 | 280 | 280 | 278 | 279 | 83,000 |
2001/01/30 | 282 | 283 | 278 | 278 | 159,000 |
2001/01/29 | 277 | 283 | 277 | 280 | 40,000 |
2001/01/26 | 278 | 278 | 276 | 277 | 34,000 |
2001/01/25 | 277 | 278 | 276 | 278 | 39,000 |
2001/01/24 | 277 | 278 | 276 | 277 | 77,000 |
2001/01/23 | 277 | 280 | 276 | 278 | 63,000 |
2001/01/22 | 279 | 279 | 276 | 277 | 32,000 |
2001/01/19 | 280 | 281 | 275 | 279 | 81,000 |
2001/01/18 | 276 | 279 | 273 | 279 | 49,000 |
2001/01/17 | 274 | 277 | 272 | 276 | 36,000 |
2001/01/16 | 270 | 274 | 270 | 273 | 79,000 |
2001/01/15 | 270 | 274 | 270 | 270 | 54,000 |
2001/01/12 | 271 | 273 | 266 | 270 | 94,000 |
2001/01/11 | 272 | 275 | 271 | 272 | 66,000 |
2001/01/10 | 276 | 277 | 272 | 277 | 69,000 |
2001/01/09 | 278 | 278 | 276 | 276 | 49,000 |
2001/01/05 | 276 | 278 | 276 | 278 | 24,000 |
2001/01/04 | 280 | 282 | 276 | 276 | 14,000 |