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
2007/12/28 644 648 640 646 75,000
2007/12/27 676 678 659 662 145,000
2007/12/26 627 668 627 666 221,000
2007/12/25 630 639 609 617 261,000
2007/12/21 615 627 609 627 167,000
2007/12/20 632 638 612 614 218,000
2007/12/19 645 645 629 632 153,000
2007/12/18 640 644 630 635 173,000
2007/12/17 650 651 637 640 219,000
2007/12/14 669 669 647 651 192,000
2007/12/13 673 676 647 648 142,000
2007/12/12 660 663 654 663 99,000
2007/12/11 659 677 651 667 153,000
2007/12/10 658 664 650 656 129,000
2007/12/07 661 668 659 666 140,000
2007/12/06 672 672 637 651 200,000
2007/12/05 662 664 645 653 310,000
2007/12/04 677 677 660 662 212,000
2007/12/03 674 678 667 671 240,000
2007/11/30 643 671 643 664 290,000
2007/11/29 642 661 630 633 230,000
2007/11/28 654 669 620 620 398,000
2007/11/27 627 645 624 645 197,000
2007/11/26 640 640 622 625 197,000
2007/11/22 609 641 603 620 216,000
2007/11/21 652 652 608 610 274,000
2007/11/20 629 642 612 642 165,000
2007/11/19 653 664 644 649 143,000
2007/11/16 664 676 656 662 99,000
2007/11/15 654 692 654 670 197,000
2007/11/14 657 666 650 652 64,000
2007/11/13 654 663 644 644 126,000
2007/11/12 662 663 640 655 254,000
2007/11/09 729 731 701 710 176,000
2007/11/08 746 746 712 717 158,000
2007/11/07 773 783 749 755 151,000
2007/11/06 770 796 770 796 105,000
2007/11/05 778 779 767 769 51,000
2007/11/02 780 800 776 788 61,000
2007/11/01 799 807 791 797 90,000
2007/10/31 768 799 762 799 146,000
2007/10/30 752 759 733 758 116,000
2007/10/29 747 759 747 755 71,000
2007/10/26 755 759 742 747 51,000
2007/10/25 739 749 735 745 86,000
2007/10/24 747 754 738 738 78,000
2007/10/23 746 749 743 745 45,000
2007/10/22 745 755 740 746 56,000
2007/10/19 776 777 761 765 42,000
2007/10/18 763 778 763 778 43,000
2007/10/17 773 773 760 764 80,000
2007/10/16 798 800 775 775 80,000
2007/10/15 793 798 791 793 33,000
2007/10/12 798 800 790 790 41,000
2007/10/11 794 799 789 798 64,000
2007/10/10 797 797 786 795 105,000
2007/10/09 822 830 783 787 321,000
2007/10/05 812 830 812 822 135,000
2007/10/04 794 803 794 802 75,000
2007/10/03 799 800 792 792 69,000
2007/10/02 803 805 792 792 74,000
2007/10/01 793 808 790 795 71,000
2007/09/28 805 810 781 781 121,000
2007/09/27 792 807 786 803 89,000
2007/09/26 769 791 769 784 87,000
2007/09/25 773 773 760 772 35,000
2007/09/21 780 781 769 774 86,000
2007/09/20 787 794 779 787 100,000
2007/09/19 793 801 768 779 367,000
2007/09/18 841 841 813 813 78,000
2007/09/14 861 870 827 834 157,000
2007/09/13 827 845 823 831 40,000
2007/09/12 831 840 818 827 81,000
2007/09/11 813 830 805 825 67,000
2007/09/10 836 838 808 813 129,000
2007/09/07 860 866 840 846 110,000
2007/09/06 855 864 832 860 109,000
2007/09/05 881 881 855 858 108,000
2007/09/04 892 892 879 888 36,000
2007/09/03 899 900 878 887 57,000
2007/08/31 862 899 862 899 209,000
2007/08/30 860 865 853 862 56,000
2007/08/29 838 868 827 860 132,000
2007/08/28 879 879 856 867 78,000
2007/08/27 861 887 861 879 98,000
2007/08/24 835 862 831 851 105,000
2007/08/23 821 844 821 835 99,000
2007/08/22 796 842 796 824 163,000
2007/08/21 798 800 786 796 95,000
2007/08/20 791 811 780 797 161,000
2007/08/17 803 803 767 781 187,000
2007/08/16 811 816 779 804 143,000
2007/08/15 823 838 815 824 114,000
2007/08/14 810 866 810 861 203,000
2007/08/13 765 834 760 829 376,000
2007/08/10 809 810 733 736 412,000
2007/08/09 880 880 800 809 464,000
2007/08/08 874 876 825 831 290,000
2007/08/07 878 879 860 868 119,000
2007/08/06 881 888 870 888 62,000
2007/08/03 884 886 866 882 97,000
2007/08/02 886 886 867 880 106,000
2007/08/01 880 888 870 883 265,000
2007/07/31 869 878 860 871 136,000
2007/07/30 835 868 835 868 113,000
2007/07/27 850 861 840 855 194,000
2007/07/26 898 901 880 890 129,000
2007/07/25 900 906 881 899 104,000
2007/07/24 916 916 899 910 111,000
2007/07/23 918 918 904 907 65,000
2007/07/20 916 922 916 920 74,000
2007/07/19 896 921 891 915 128,000
2007/07/18 899 905 890 902 155,000
2007/07/17 927 928 910 916 177,000
2007/07/13 944 952 925 930 165,000
2007/07/12 959 968 937 942 136,000
2007/07/11 963 969 961 965 66,000
2007/07/10 968 982 964 973 178,000
2007/07/09 951 972 951 964 140,000
2007/07/06 949 951 930 951 263,000
2007/07/05 959 970 956 958 163,000
2007/07/04 966 969 954 965 161,000
2007/07/03 974 980 946 957 241,000
2007/07/02 945 967 945 966 273,000
2007/06/29 914 950 913 944 327,000
2007/06/28 910 913 903 913 117,000
2007/06/27 908 917 896 900 177,000
2007/06/26 901 920 892 918 275,000
2007/06/25 915 938 909 909 405,000
2007/06/22 888 915 885 912 445,000
2007/06/21 879 886 875 880 104,000
2007/06/20 869 890 869 879 222,000
2007/06/19 868 868 861 866 112,000
2007/06/18 858 867 855 862 318,000
2007/06/15 852 856 852 855 185,000
2007/06/14 853 856 848 851 174,000
2007/06/13 843 854 835 848 293,000
2007/06/12 828 847 824 844 300,000
2007/06/11 838 839 827 830 113,000
2007/06/08 840 845 832 836 138,000
2007/06/07 836 843 835 839 226,000
2007/06/06 833 837 828 835 179,000
2007/06/05 830 833 828 831 85,000
2007/06/04 836 836 827 833 102,000
2007/06/01 825 842 820 833 220,000
2007/05/31 820 827 820 827 88,000
2007/05/30 826 828 819 824 121,000
2007/05/29 830 830 816 825 70,000
2007/05/28 815 830 815 829 80,000
2007/05/25 830 831 812 818 213,000
2007/05/24 838 844 827 840 94,000
2007/05/23 835 844 834 835 128,000
2007/05/22 844 852 829 852 115,000
2007/05/21 846 846 831 843 52,000
2007/05/18 857 869 845 849 148,000
2007/05/17 853 873 851 856 224,000
2007/05/16 830 850 828 847 91,000
2007/05/15 864 864 849 850 72,000
2007/05/14 863 865 853 859 83,000
2007/05/11 865 866 846 855 102,000
2007/05/10 859 869 857 864 121,000
2007/05/09 855 865 846 858 128,000
2007/05/08 868 872 844 859 140,000
2007/05/07 866 875 866 874 93,000
2007/05/02 864 865 858 861 26,000
2007/05/01 858 865 849 855 83,000
2007/04/27 847 854 831 848 179,000
2007/04/26 854 860 850 851 84,000
2007/04/25 857 860 850 854 87,000
2007/04/24 856 869 856 866 93,000
2007/04/23 876 879 858 863 205,000
2007/04/20 873 874 867 873 103,000
2007/04/19 874 877 855 864 130,000
2007/04/18 850 884 850 884 338,000
2007/04/17 846 857 844 847 209,000
2007/04/16 852 855 839 842 85,000
2007/04/13 851 853 846 847 49,000
2007/04/12 861 861 855 857 116,000
2007/04/11 863 863 853 861 122,000
2007/04/10 864 864 857 861 147,000
2007/04/09 837 860 836 859 193,000
2007/04/06 830 840 822 833 173,000
2007/04/05 841 843 829 837 235,000
2007/04/04 811 841 810 838 339,000
2007/04/03 809 812 799 807 150,000
2007/04/02 819 824 797 805 246,000
2007/03/30 830 831 814 817 105,000
2007/03/29 818 825 812 820 136,000
2007/03/28 818 818 808 817 139,000
2007/03/27 816 816 803 808 105,000
2007/03/26 810 811 801 807 120,000
2007/03/23 817 818 802 810 212,000
2007/03/22 804 811 801 807 168,000
2007/03/20 810 811 798 804 230,000
2007/03/19 778 791 778 790 130,000
2007/03/16 792 797 783 788 205,000
2007/03/15 789 807 785 800 254,000
2007/03/14 790 790 782 785 148,000
2007/03/13 811 817 804 810 158,000
2007/03/12 808 820 803 819 212,000
2007/03/09 801 814 794 802 314,000
2007/03/08 770 803 770 802 189,000
2007/03/07 809 809 767 767 277,000
2007/03/06 747 800 740 793 332,000
2007/03/05 779 790 752 758 205,000
2007/03/02 825 825 798 799 214,000
2007/03/01 825 840 815 819 252,000
2007/02/28 773 825 770 815 273,000
2007/02/27 864 864 852 853 105,000
2007/02/26 864 867 852 855 204,000
2007/02/23 869 879 858 859 295,000
2007/02/22 830 874 830 865 559,000
2007/02/21 822 860 821 835 480,000
2007/02/20 798 799 787 788 233,000
2007/02/19 797 808 790 798 184,000
2007/02/16 821 825 803 807 179,000
2007/02/15 838 838 824 825 81,000
2007/02/14 827 836 826 832 79,000
2007/02/13 819 827 819 824 99,000
2007/02/09 823 827 816 822 135,000
2007/02/08 852 852 828 833 81,000
2007/02/07 852 854 847 849 46,000
2007/02/06 847 857 843 852 102,000
2007/02/05 843 857 837 845 105,000
2007/02/02 850 850 841 842 84,000
2007/02/01 849 851 839 850 86,000
2007/01/31 843 856 832 848 175,000
2007/01/30 871 889 830 848 320,000
2007/01/29 860 870 855 858 402,000
2007/01/26 817 853 817 852 348,000
2007/01/25 814 819 813 815 130,000
2007/01/24 804 817 804 811 72,000
2007/01/23 805 813 804 808 95,000
2007/01/22 813 820 810 810 89,000
2007/01/19 814 817 804 811 93,000
2007/01/18 809 818 806 817 66,000
2007/01/17 795 811 794 808 75,000
2007/01/16 803 812 799 805 98,000
2007/01/15 796 806 776 797 245,000
2007/01/12 794 798 784 795 86,000
2007/01/11 796 800 787 787 83,000
2007/01/10 806 813 792 798 115,000
2007/01/09 817 820 801 803 166,000
2007/01/05 825 829 814 816 95,000
2007/01/04 824 832 820 827 38,000

このページの先頭へ