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
2002/12/30 316 318 313 313 4,000
2002/12/27 311 316 306 316 25,000
2002/12/26 310 313 306 310 21,000
2002/12/25 315 317 312 315 28,000
2002/12/24 313 320 311 320 73,000
2002/12/20 312 314 308 313 29,000
2002/12/19 310 313 305 313 19,000
2002/12/18 311 314 309 309 35,000
2002/12/17 314 319 313 313 48,000
2002/12/16 315 315 312 315 27,000
2002/12/13 321 323 317 317 76,000
2002/12/12 326 326 322 324 16,000
2002/12/11 325 327 323 327 26,000
2002/12/10 320 325 317 325 84,000
2002/12/09 320 321 315 316 8,000
2002/12/06 323 326 315 326 44,000
2002/12/05 313 321 313 321 30,000
2002/12/04 327 327 321 323 36,000
2002/12/03 329 330 323 323 40,000
2002/12/02 330 330 326 329 31,000
2002/11/29 325 330 321 326 68,000
2002/11/28 321 328 321 325 48,000
2002/11/27 321 329 320 324 42,000
2002/11/26 330 330 325 325 47,000
2002/11/25 323 330 323 330 34,000
2002/11/22 323 326 321 326 46,000
2002/11/21 321 321 316 317 12,000
2002/11/20 314 321 312 321 60,000
2002/11/19 319 319 312 315 35,000
2002/11/18 323 323 319 321 36,000
2002/11/15 321 326 320 324 76,000
2002/11/14 320 323 319 323 29,000
2002/11/13 326 326 319 319 17,000
2002/11/12 323 326 321 326 54,000
2002/11/11 324 324 322 323 35,000
2002/11/08 324 328 323 324 32,000
2002/11/07 324 324 321 324 45,000
2002/11/06 323 325 322 324 55,000
2002/11/05 324 324 323 324 17,000
2002/11/01 322 324 320 324 31,000
2002/10/31 324 324 320 320 16,000
2002/10/30 322 323 319 321 55,000
2002/10/29 310 321 310 321 29,000
2002/10/28 323 323 313 319 12,000
2002/10/25 317 323 313 323 44,000
2002/10/24 317 318 312 318 14,000
2002/10/23 300 316 300 316 37,000
2002/10/22 322 322 308 312 15,000
2002/10/21 323 323 319 321 19,000
2002/10/18 314 318 314 318 58,000
2002/10/17 315 316 313 313 58,000
2002/10/16 319 319 314 314 29,000
2002/10/15 310 314 309 310 25,000
2002/10/11 311 311 305 305 37,000
2002/10/10 307 309 301 305 118,000
2002/10/09 313 313 307 307 43,000
2002/10/08 317 317 310 313 73,000
2002/10/07 311 316 309 315 51,000
2002/10/04 319 319 315 315 55,000
2002/10/03 322 322 317 319 46,000
2002/10/02 329 329 320 327 29,000
2002/10/01 319 330 318 330 19,000
2002/09/30 321 330 321 330 36,000
2002/09/27 322 326 320 326 43,000
2002/09/26 322 324 318 322 27,000
2002/09/25 324 329 316 327 116,000
2002/09/24 323 324 315 324 47,000
2002/09/20 323 324 321 324 57,000
2002/09/19 323 329 323 324 64,000
2002/09/18 320 325 310 321 110,000
2002/09/17 309 320 309 320 98,000
2002/09/13 299 306 299 304 126,000
2002/09/12 299 308 299 308 23,000
2002/09/11 305 313 303 304 99,000
2002/09/10 288 302 288 302 233,000
2002/09/09 288 294 287 294 82,000
2002/09/06 288 298 284 296 102,000
2002/09/05 290 291 283 284 99,000
2002/09/04 290 290 280 287 255,000
2002/09/03 301 301 291 294 88,000
2002/09/02 313 313 301 301 68,000
2002/08/30 308 315 304 313 119,000
2002/08/29 309 309 305 305 131,000
2002/08/28 310 310 305 308 66,000
2002/08/27 321 321 304 308 428,000
2002/08/26 320 320 311 320 257,000
2002/08/23 344 349 338 340 155,000
2002/08/22 344 344 340 344 84,000
2002/08/21 338 345 337 344 125,000
2002/08/20 340 340 336 339 94,000
2002/08/19 340 340 336 339 76,000
2002/08/16 334 340 330 340 66,000
2002/08/15 330 332 328 332 41,000
2002/08/14 326 330 325 328 89,000
2002/08/13 327 334 323 331 113,000
2002/08/12 330 337 326 327 115,000
2002/08/09 328 328 320 325 26,000
2002/08/08 318 325 318 319 8,000
2002/08/07 314 317 311 317 9,000
2002/08/06 311 311 304 304 26,000
2002/08/05 325 330 310 310 35,000
2002/08/02 330 334 325 327 12,000
2002/08/01 337 337 331 331 11,000
2002/07/31 339 339 335 335 13,000
2002/07/30 347 347 336 340 41,000
2002/07/29 337 344 321 344 65,000
2002/07/26 331 339 325 334 35,000
2002/07/25 333 335 330 330 23,000
2002/07/24 325 330 325 330 14,000
2002/07/23 331 332 330 330 84,000
2002/07/22 330 338 330 332 41,000
2002/07/19 336 336 330 330 9,000
2002/07/18 340 344 336 336 97,000
2002/07/17 334 337 334 337 55,000
2002/07/16 336 340 330 330 50,000
2002/07/15 331 336 331 336 17,000
2002/07/12 333 334 331 331 11,000
2002/07/11 337 337 330 330 16,000
2002/07/10 345 345 342 342 24,000
2002/07/09 345 346 343 345 41,000
2002/07/08 346 346 333 343 26,000
2002/07/05 345 347 342 342 44,000
2002/07/04 347 347 345 345 36,000
2002/07/03 345 345 342 345 21,000
2002/07/02 345 347 342 345 49,000
2002/07/01 344 345 338 345 36,000
2002/06/28 334 347 334 345 57,000
2002/06/27 336 339 334 334 25,000
2002/06/26 316 336 316 336 80,000
2002/06/25 330 336 330 331 49,000
2002/06/24 337 345 336 344 77,000
2002/06/21 340 344 337 337 26,000
2002/06/20 339 345 336 345 50,000
2002/06/19 336 342 335 339 34,000
2002/06/18 342 345 340 340 60,000
2002/06/17 350 351 341 343 73,000
2002/06/14 360 360 350 351 161,000
2002/06/13 358 358 351 351 44,000
2002/06/12 365 365 358 358 37,000
2002/06/11 361 368 360 368 152,000
2002/06/10 355 360 355 360 56,000
2002/06/07 357 361 348 358 70,000
2002/06/06 360 367 357 361 204,000
2002/06/05 354 360 351 357 115,000
2002/06/04 351 354 350 353 58,000
2002/06/03 352 353 350 351 60,000
2002/05/31 350 354 350 351 62,000
2002/05/30 350 352 347 352 72,000
2002/05/29 349 350 346 350 48,000
2002/05/28 352 356 352 354 61,000
2002/05/27 345 356 344 356 244,000
2002/05/24 341 344 341 342 52,000
2002/05/23 340 342 340 340 53,000
2002/05/22 339 340 337 339 27,000
2002/05/21 340 341 336 341 45,000
2002/05/20 340 342 340 341 69,000
2002/05/17 337 340 334 335 110,000
2002/05/16 330 337 330 337 11,000
2002/05/15 332 335 330 331 35,000
2002/05/14 334 334 326 328 23,000
2002/05/13 329 335 328 335 35,000
2002/05/10 326 330 326 330 53,000
2002/05/09 333 333 330 333 34,000
2002/05/08 328 334 328 329 17,000
2002/05/07 330 330 327 330 13,000
2002/05/02 325 329 325 328 14,000
2002/05/01 335 335 327 330 39,000
2002/04/30 340 340 320 330 73,000
2002/04/26 343 344 335 340 55,000
2002/04/25 344 348 342 342 64,000
2002/04/24 340 345 339 345 74,000
2002/04/23 334 340 333 336 60,000
2002/04/22 330 335 330 335 66,000
2002/04/19 326 330 325 328 21,000
2002/04/18 327 329 326 326 40,000
2002/04/17 328 328 323 323 12,000
2002/04/16 325 329 323 329 45,000
2002/04/15 320 325 320 325 30,000
2002/04/12 324 325 320 321 15,000
2002/04/11 325 326 324 324 54,000
2002/04/10 323 324 322 324 27,000
2002/04/09 322 324 322 322 18,000
2002/04/08 320 324 320 323 20,000
2002/04/05 320 320 320 320 3,000
2002/04/04 321 322 318 318 26,000
2002/04/03 316 320 315 315 14,000
2002/04/02 310 320 310 316 37,000
2002/04/01 318 318 309 309 67,000
2002/03/29 317 324 316 318 47,000
2002/03/28 325 325 315 320 55,000
2002/03/27 320 325 310 324 63,000
2002/03/26 318 320 318 320 24,000
2002/03/25 324 324 318 319 38,000
2002/03/22 320 325 318 325 46,000
2002/03/20 319 322 314 316 42,000
2002/03/19 319 320 319 320 28,000
2002/03/18 320 320 318 319 17,000
2002/03/15 315 319 312 317 30,000
2002/03/14 311 320 311 315 52,000
2002/03/13 316 316 311 311 17,000
2002/03/12 320 322 317 317 28,000
2002/03/11 318 320 316 317 61,000
2002/03/08 314 320 314 316 121,000
2002/03/07 319 320 312 314 34,000
2002/03/06 317 318 310 312 29,000
2002/03/05 318 318 315 318 31,000
2002/03/04 314 319 314 318 44,000
2002/03/01 316 316 309 310 57,000
2002/02/28 310 316 309 316 61,000
2002/02/27 304 310 304 310 66,000
2002/02/26 303 303 301 302 13,000
2002/02/25 299 303 299 301 37,000
2002/02/22 295 295 290 294 11,000
2002/02/21 289 294 289 294 62,000
2002/02/20 284 288 284 287 32,000
2002/02/19 284 285 281 284 116,000
2002/02/18 300 300 278 283 410,000
2002/02/15 303 303 298 298 30,000
2002/02/14 300 307 300 304 57,000
2002/02/13 295 300 295 298 37,000
2002/02/12 290 294 289 294 11,000
2002/02/08 286 289 286 286 64,000
2002/02/07 288 289 286 289 26,000
2002/02/06 286 288 286 288 16,000
2002/02/05 287 287 286 286 10,000
2002/02/04 290 290 286 287 10,000
2002/02/01 290 290 286 287 13,000
2002/01/31 294 294 287 289 11,000
2002/01/30 289 289 286 289 9,000
2002/01/29 293 293 289 289 9,000
2002/01/28 292 294 289 293 19,000
2002/01/25 292 292 289 289 91,000
2002/01/24 287 289 286 289 12,000
2002/01/23 285 288 285 287 73,000
2002/01/22 294 295 287 289 23,000
2002/01/21 290 291 285 291 70,000
2002/01/18 296 296 289 293 39,000
2002/01/17 298 298 292 295 44,000
2002/01/16 296 297 295 297 9,000
2002/01/15 298 299 295 295 10,000
2002/01/11 300 300 295 295 39,000
2002/01/10 296 297 296 297 10,000
2002/01/09 298 301 298 301 10,000
2002/01/08 302 305 295 299 23,000
2002/01/07 308 309 300 302 22,000
2002/01/04 309 309 308 308 3,000

このページの先頭へ