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
2004/12/30 329 329 326 328 12,000
2004/12/29 326 329 326 327 33,000
2004/12/28 326 327 326 327 20,000
2004/12/27 328 329 325 329 72,000
2004/12/24 330 335 330 334 117,000
2004/12/22 331 332 329 330 82,000
2004/12/21 329 330 328 330 31,000
2004/12/20 326 328 326 328 18,000
2004/12/17 328 328 326 328 50,000
2004/12/16 328 328 326 326 29,000
2004/12/15 327 330 327 327 24,000
2004/12/14 325 330 325 328 74,000
2004/12/13 326 330 326 326 31,000
2004/12/10 323 326 323 324 89,000
2004/12/09 332 332 326 326 18,000
2004/12/08 327 332 327 331 51,000
2004/12/07 327 327 325 325 22,000
2004/12/06 324 326 324 326 15,000
2004/12/03 324 326 324 325 9,000
2004/12/02 323 324 323 324 31,000
2004/12/01 324 324 323 323 72,000
2004/11/30 324 325 324 324 15,000
2004/11/29 324 325 324 325 7,000
2004/11/26 324 325 324 324 15,000
2004/11/25 323 324 322 324 27,000
2004/11/24 326 326 324 324 11,000
2004/11/22 325 325 323 324 45,000
2004/11/19 324 327 324 326 31,000
2004/11/18 324 325 323 323 30,000
2004/11/17 325 326 325 325 17,000
2004/11/16 327 327 326 327 19,000
2004/11/15 327 328 323 326 31,000
2004/11/12 322 326 322 326 14,000
2004/11/11 326 326 325 326 15,000
2004/11/10 323 326 323 325 15,000
2004/11/09 322 324 322 323 14,000
2004/11/08 323 323 322 322 40,000
2004/11/05 324 326 323 323 44,000
2004/11/04 328 330 325 325 21,000
2004/11/02 326 326 325 325 5,000
2004/11/01 326 326 325 326 13,000
2004/10/29 322 323 321 323 10,000
2004/10/28 321 323 321 323 19,000
2004/10/27 321 323 321 323 14,000
2004/10/26 325 327 322 323 22,000
2004/10/25 326 326 325 325 17,000
2004/10/22 327 327 326 326 12,000
2004/10/21 328 328 325 326 91,000
2004/10/20 330 330 326 326 37,000
2004/10/19 330 330 327 329 18,000
2004/10/18 329 329 327 329 11,000
2004/10/15 326 327 324 326 57,000
2004/10/14 330 330 326 326 49,000
2004/10/13 332 334 331 331 10,000
2004/10/12 332 333 332 332 40,000
2004/10/08 328 333 328 332 78,000
2004/10/07 330 330 326 328 40,000
2004/10/06 327 330 325 330 85,000
2004/10/05 327 329 325 325 44,000
2004/10/04 326 328 325 326 49,000
2004/10/01 325 326 325 326 29,000
2004/09/30 327 327 325 325 40,000
2004/09/29 325 326 325 326 110,000
2004/09/28 329 330 324 324 85,000
2004/09/27 323 328 323 328 45,000
2004/09/24 323 323 321 322 37,000
2004/09/22 324 324 318 320 66,000
2004/09/21 329 329 320 320 100,000
2004/09/17 332 332 327 329 8,000
2004/09/16 331 332 327 327 34,000
2004/09/15 338 339 333 334 61,000
2004/09/14 334 340 334 338 95,000
2004/09/13 332 337 331 333 68,000
2004/09/10 330 335 327 327 146,000
2004/09/09 324 325 321 323 18,000
2004/09/08 324 324 323 323 25,000
2004/09/07 326 326 322 325 15,000
2004/09/06 321 325 320 321 28,000
2004/09/03 324 324 320 321 34,000
2004/09/02 323 323 323 323 9,000
2004/09/01 321 325 321 323 14,000
2004/08/31 326 326 322 323 17,000
2004/08/30 325 326 322 322 35,000
2004/08/27 328 328 325 325 28,000
2004/08/26 324 325 323 323 11,000
2004/08/25 322 324 322 323 15,000
2004/08/24 325 325 321 321 13,000
2004/08/23 318 324 318 320 24,000
2004/08/20 319 319 315 318 11,000
2004/08/19 318 320 315 315 13,000
2004/08/18 315 320 315 316 40,000
2004/08/17 315 324 315 320 52,000
2004/08/16 315 315 311 313 22,000
2004/08/13 317 317 313 316 43,000
2004/08/12 317 320 313 317 29,000
2004/08/11 316 316 314 314 23,000
2004/08/10 318 318 312 313 67,000
2004/08/09 315 318 315 317 36,000
2004/08/06 327 327 320 325 64,000
2004/08/05 327 329 325 326 28,000
2004/08/04 330 330 325 330 19,000
2004/08/03 331 331 327 330 23,000
2004/08/02 337 337 331 332 31,000
2004/07/30 331 334 331 333 42,000
2004/07/29 333 334 331 333 22,000
2004/07/28 332 338 332 338 28,000
2004/07/27 340 341 334 334 6,000
2004/07/26 344 344 336 339 30,000
2004/07/23 343 343 338 340 55,000
2004/07/22 343 348 340 348 205,000
2004/07/21 335 347 334 343 132,000
2004/07/20 335 335 328 331 46,000
2004/07/16 327 328 326 327 60,000
2004/07/15 328 328 327 327 28,000
2004/07/14 330 334 328 328 22,000
2004/07/13 327 335 327 335 36,000
2004/07/12 329 333 327 330 20,000
2004/07/09 326 327 326 326 34,000
2004/07/08 326 328 325 326 33,000
2004/07/07 335 335 325 327 107,000
2004/07/06 337 338 335 335 55,000
2004/07/05 335 337 335 337 91,000
2004/07/02 335 336 334 336 68,000
2004/07/01 336 338 333 335 49,000
2004/06/30 335 336 333 333 26,000
2004/06/29 335 336 334 335 62,000
2004/06/28 335 337 335 336 90,000
2004/06/25 335 338 333 336 232,000
2004/06/24 336 336 334 335 237,000
2004/06/23 335 335 332 332 33,000
2004/06/22 336 336 333 335 57,000
2004/06/21 332 338 332 332 101,000
2004/06/18 334 334 332 332 26,000
2004/06/17 334 334 331 334 61,000
2004/06/16 337 337 334 334 61,000
2004/06/15 340 340 334 334 97,000
2004/06/14 336 345 336 341 52,000
2004/06/11 334 336 334 336 105,000
2004/06/10 335 338 333 337 30,000
2004/06/09 334 338 333 336 54,000
2004/06/08 337 338 333 334 61,000
2004/06/07 337 339 336 338 14,000
2004/06/04 334 337 334 337 33,000
2004/06/03 336 337 334 335 41,000
2004/06/02 340 344 340 340 99,000
2004/06/01 342 346 340 341 45,000
2004/05/31 344 344 340 340 16,000
2004/05/28 339 349 339 345 82,000
2004/05/27 330 335 330 334 26,000
2004/05/26 331 331 327 329 59,000
2004/05/25 325 330 325 330 28,000
2004/05/24 333 333 325 325 20,000
2004/05/21 325 329 325 328 30,000
2004/05/20 322 332 321 325 35,000
2004/05/19 315 321 315 321 107,000
2004/05/18 306 311 306 311 77,000
2004/05/17 317 317 309 309 73,000
2004/05/14 322 322 317 317 57,000
2004/05/13 329 329 322 323 84,000
2004/05/12 332 332 329 329 26,000
2004/05/11 316 325 316 320 44,000
2004/05/10 324 325 315 315 99,000
2004/05/07 330 335 330 335 89,000
2004/05/06 341 345 335 335 75,000
2004/04/30 350 350 343 346 43,000
2004/04/28 350 352 348 352 50,000
2004/04/27 353 353 350 351 53,000
2004/04/26 351 354 351 352 31,000
2004/04/23 350 352 348 350 41,000
2004/04/22 349 350 345 348 35,000
2004/04/21 349 349 347 349 29,000
2004/04/20 350 350 346 348 49,000
2004/04/19 356 358 348 352 208,000
2004/04/16 348 349 341 346 69,000
2004/04/15 347 348 341 346 149,000
2004/04/14 344 347 340 346 159,000
2004/04/13 339 344 337 341 91,000
2004/04/12 336 340 334 336 179,000
2004/04/09 345 345 337 338 137,000
2004/04/08 341 348 341 345 173,000
2004/04/07 342 346 341 341 107,000
2004/04/06 346 347 338 341 183,000
2004/04/05 359 364 348 348 243,000
2004/04/02 330 366 330 352 414,000
2004/04/01 316 332 316 328 190,000
2004/03/31 314 315 313 315 131,000
2004/03/30 311 313 311 313 14,000
2004/03/29 312 312 310 312 42,000
2004/03/26 312 312 311 312 37,000
2004/03/25 309 311 309 310 64,000
2004/03/24 308 310 308 308 53,000
2004/03/23 309 309 308 308 46,000
2004/03/22 309 309 308 308 48,000
2004/03/19 309 311 308 308 59,000
2004/03/18 309 311 307 308 95,000
2004/03/17 308 308 306 306 154,000
2004/03/16 311 311 306 308 68,000
2004/03/15 309 312 309 310 40,000
2004/03/12 308 312 307 307 101,000
2004/03/11 314 315 311 312 88,000
2004/03/10 315 319 314 314 88,000
2004/03/09 311 314 310 314 50,000
2004/03/08 310 313 310 310 121,000
2004/03/05 307 309 307 309 66,000
2004/03/04 308 308 307 307 51,000
2004/03/03 306 310 306 307 56,000
2004/03/02 306 306 305 306 36,000
2004/03/01 306 306 304 305 22,000
2004/02/27 305 306 303 305 49,000
2004/02/26 305 305 303 304 15,000
2004/02/25 302 304 302 302 32,000
2004/02/24 305 305 302 302 39,000
2004/02/23 303 304 302 304 69,000
2004/02/20 304 304 302 303 35,000
2004/02/19 304 305 302 302 124,000
2004/02/18 304 304 303 304 74,000
2004/02/17 302 303 301 301 80,000
2004/02/16 304 304 301 303 20,000
2004/02/13 303 303 301 301 36,000
2004/02/12 301 303 301 302 30,000
2004/02/10 304 304 301 301 30,000
2004/02/09 303 304 302 303 58,000
2004/02/06 302 302 302 302 2,000
2004/02/05 302 302 300 302 41,000
2004/02/04 303 303 301 301 27,000
2004/02/03 305 305 302 304 21,000
2004/02/02 303 306 303 303 47,000
2004/01/30 303 305 303 303 24,000
2004/01/29 305 305 303 303 29,000
2004/01/28 305 306 305 305 15,000
2004/01/27 305 306 305 305 23,000
2004/01/26 306 306 305 305 14,000
2004/01/23 307 307 304 305 22,000
2004/01/22 308 308 304 307 30,000
2004/01/21 306 307 304 306 51,000
2004/01/20 306 306 304 304 34,000
2004/01/19 306 307 305 305 22,000
2004/01/16 303 306 303 306 25,000
2004/01/15 306 307 305 305 38,000
2004/01/14 305 305 303 304 41,000
2004/01/13 304 304 301 303 104,000
2004/01/09 305 305 303 303 47,000
2004/01/08 305 306 305 305 21,000
2004/01/07 304 306 304 304 22,000
2004/01/06 303 305 303 304 43,000
2004/01/05 305 305 303 305 19,000

このページの先頭へ