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 |
---|---|---|---|---|---|
2012/12/28 | 462 | 488 | 462 | 484 | 139,000 |
2012/12/27 | 472 | 478 | 465 | 470 | 139,000 |
2012/12/26 | 452 | 474 | 451 | 473 | 155,000 |
2012/12/25 | 451 | 469 | 451 | 465 | 229,000 |
2012/12/21 | 439 | 447 | 433 | 443 | 179,000 |
2012/12/20 | 428 | 447 | 424 | 439 | 213,000 |
2012/12/19 | 411 | 438 | 411 | 436 | 219,000 |
2012/12/18 | 412 | 416 | 407 | 410 | 153,000 |
2012/12/17 | 403 | 415 | 399 | 414 | 164,000 |
2012/12/14 | 400 | 408 | 399 | 403 | 182,000 |
2012/12/13 | 397 | 403 | 397 | 400 | 197,000 |
2012/12/12 | 388 | 398 | 388 | 397 | 224,000 |
2012/12/11 | 387 | 387 | 381 | 387 | 52,000 |
2012/12/10 | 393 | 393 | 388 | 390 | 84,000 |
2012/12/07 | 390 | 392 | 384 | 390 | 131,000 |
2012/12/06 | 389 | 390 | 383 | 390 | 194,000 |
2012/12/05 | 361 | 392 | 357 | 389 | 254,000 |
2012/12/04 | 359 | 361 | 357 | 361 | 30,000 |
2012/12/03 | 356 | 362 | 353 | 359 | 47,000 |
2012/11/30 | 357 | 360 | 355 | 356 | 40,000 |
2012/11/29 | 354 | 355 | 353 | 353 | 29,000 |
2012/11/28 | 350 | 353 | 350 | 352 | 55,000 |
2012/11/27 | 350 | 356 | 350 | 355 | 93,000 |
2012/11/26 | 360 | 361 | 356 | 356 | 61,000 |
2012/11/22 | 360 | 360 | 356 | 358 | 65,000 |
2012/11/21 | 355 | 359 | 355 | 357 | 81,000 |
2012/11/20 | 363 | 363 | 356 | 358 | 55,000 |
2012/11/19 | 363 | 364 | 359 | 362 | 59,000 |
2012/11/16 | 359 | 367 | 355 | 362 | 124,000 |
2012/11/15 | 361 | 361 | 354 | 359 | 90,000 |
2012/11/14 | 349 | 361 | 346 | 361 | 107,000 |
2012/11/13 | 344 | 345 | 343 | 344 | 42,000 |
2012/11/12 | 344 | 346 | 343 | 344 | 18,000 |
2012/11/09 | 343 | 349 | 343 | 344 | 81,000 |
2012/11/08 | 347 | 347 | 342 | 343 | 56,000 |
2012/11/07 | 349 | 349 | 347 | 347 | 23,000 |
2012/11/06 | 346 | 349 | 344 | 349 | 66,000 |
2012/11/05 | 346 | 346 | 344 | 345 | 32,000 |
2012/11/02 | 340 | 346 | 340 | 344 | 55,000 |
2012/11/01 | 339 | 340 | 338 | 339 | 81,000 |
2012/10/31 | 339 | 340 | 336 | 339 | 83,000 |
2012/10/30 | 340 | 341 | 337 | 338 | 66,000 |
2012/10/29 | 341 | 341 | 339 | 340 | 44,000 |
2012/10/26 | 341 | 342 | 340 | 341 | 39,000 |
2012/10/25 | 340 | 341 | 339 | 341 | 56,000 |
2012/10/24 | 340 | 341 | 340 | 340 | 67,000 |
2012/10/23 | 346 | 346 | 342 | 345 | 79,000 |
2012/10/22 | 346 | 346 | 343 | 346 | 24,000 |
2012/10/19 | 348 | 350 | 346 | 347 | 81,000 |
2012/10/18 | 346 | 349 | 344 | 345 | 109,000 |
2012/10/17 | 342 | 346 | 339 | 345 | 108,000 |
2012/10/16 | 341 | 343 | 341 | 342 | 34,000 |
2012/10/15 | 343 | 345 | 343 | 343 | 49,000 |
2012/10/12 | 345 | 345 | 343 | 343 | 38,000 |
2012/10/11 | 348 | 348 | 344 | 345 | 37,000 |
2012/10/10 | 354 | 354 | 348 | 348 | 84,000 |
2012/10/09 | 354 | 356 | 353 | 353 | 34,000 |
2012/10/05 | 357 | 358 | 354 | 354 | 32,000 |
2012/10/04 | 356 | 362 | 356 | 356 | 53,000 |
2012/10/03 | 364 | 364 | 352 | 352 | 48,000 |
2012/10/02 | 360 | 364 | 358 | 364 | 15,000 |
2012/10/01 | 362 | 367 | 358 | 360 | 25,000 |
2012/09/28 | 366 | 368 | 362 | 362 | 58,000 |
2012/09/27 | 362 | 369 | 362 | 365 | 37,000 |
2012/09/26 | 353 | 362 | 351 | 362 | 69,000 |
2012/09/25 | 349 | 356 | 349 | 353 | 15,000 |
2012/09/24 | 356 | 361 | 348 | 348 | 43,000 |
2012/09/21 | 356 | 357 | 355 | 355 | 29,000 |
2012/09/20 | 364 | 364 | 356 | 356 | 11,000 |
2012/09/19 | 365 | 365 | 355 | 365 | 26,000 |
2012/09/18 | 352 | 359 | 352 | 359 | 9,000 |
2012/09/14 | 352 | 352 | 351 | 352 | 52,000 |
2012/09/13 | 350 | 352 | 348 | 352 | 17,000 |
2012/09/12 | 346 | 350 | 344 | 350 | 16,000 |
2012/09/11 | 346 | 346 | 341 | 345 | 25,000 |
2012/09/10 | 346 | 354 | 344 | 346 | 13,000 |
2012/09/07 | 346 | 346 | 343 | 344 | 26,000 |
2012/09/06 | 344 | 347 | 342 | 342 | 52,000 |
2012/09/05 | 349 | 349 | 342 | 343 | 35,000 |
2012/09/04 | 348 | 351 | 344 | 350 | 27,000 |
2012/09/03 | 352 | 352 | 344 | 350 | 78,000 |
2012/08/31 | 361 | 361 | 353 | 353 | 67,000 |
2012/08/30 | 365 | 366 | 360 | 361 | 15,000 |
2012/08/29 | 356 | 367 | 355 | 365 | 65,000 |
2012/08/28 | 357 | 359 | 354 | 354 | 21,000 |
2012/08/27 | 354 | 360 | 353 | 360 | 22,000 |
2012/08/24 | 362 | 362 | 353 | 353 | 62,000 |
2012/08/23 | 352 | 362 | 350 | 362 | 73,000 |
2012/08/22 | 361 | 361 | 350 | 355 | 49,000 |
2012/08/21 | 363 | 363 | 359 | 362 | 25,000 |
2012/08/20 | 363 | 364 | 360 | 361 | 52,000 |
2012/08/17 | 361 | 366 | 360 | 363 | 30,000 |
2012/08/16 | 361 | 362 | 360 | 361 | 10,000 |
2012/08/15 | 356 | 365 | 356 | 361 | 69,000 |
2012/08/14 | 350 | 356 | 350 | 356 | 35,000 |
2012/08/13 | 350 | 351 | 349 | 350 | 12,000 |
2012/08/10 | 354 | 356 | 350 | 350 | 43,000 |
2012/08/09 | 360 | 360 | 352 | 353 | 41,000 |
2012/08/08 | 362 | 367 | 354 | 355 | 82,000 |
2012/08/07 | 363 | 369 | 361 | 362 | 42,000 |
2012/08/06 | 370 | 374 | 366 | 369 | 59,000 |
2012/08/03 | 365 | 372 | 362 | 369 | 53,000 |
2012/08/02 | 375 | 380 | 369 | 371 | 38,000 |
2012/08/01 | 376 | 378 | 369 | 375 | 90,000 |
2012/07/31 | 345 | 375 | 344 | 374 | 182,000 |
2012/07/30 | 355 | 355 | 346 | 348 | 71,000 |
2012/07/27 | 346 | 356 | 346 | 348 | 75,000 |
2012/07/26 | 350 | 352 | 345 | 349 | 75,000 |
2012/07/25 | 347 | 352 | 347 | 349 | 83,000 |
2012/07/24 | 352 | 353 | 346 | 347 | 34,000 |
2012/07/23 | 357 | 357 | 352 | 352 | 67,000 |
2012/07/20 | 360 | 363 | 349 | 349 | 82,000 |
2012/07/19 | 358 | 360 | 352 | 360 | 86,000 |
2012/07/18 | 357 | 357 | 351 | 352 | 72,000 |
2012/07/17 | 366 | 367 | 358 | 360 | 181,000 |
2012/07/13 | 367 | 369 | 365 | 366 | 108,000 |
2012/07/12 | 368 | 369 | 365 | 367 | 90,000 |
2012/07/11 | 369 | 370 | 366 | 368 | 54,000 |
2012/07/10 | 372 | 372 | 366 | 366 | 265,000 |
2012/07/09 | 371 | 373 | 369 | 372 | 176,000 |
2012/07/06 | 376 | 376 | 371 | 371 | 135,000 |
2012/07/05 | 374 | 375 | 372 | 374 | 16,000 |
2012/07/04 | 380 | 380 | 373 | 374 | 41,000 |
2012/07/03 | 378 | 381 | 377 | 378 | 68,000 |
2012/07/02 | 386 | 387 | 383 | 383 | 9,000 |
2012/06/29 | 385 | 390 | 381 | 383 | 40,000 |
2012/06/28 | 380 | 382 | 380 | 380 | 8,000 |
2012/06/27 | 380 | 380 | 376 | 380 | 16,000 |
2012/06/26 | 381 | 387 | 379 | 380 | 31,000 |
2012/06/25 | 387 | 387 | 381 | 381 | 10,000 |
2012/06/22 | 384 | 384 | 381 | 381 | 9,000 |
2012/06/21 | 385 | 385 | 383 | 384 | 19,000 |
2012/06/20 | 385 | 388 | 385 | 387 | 6,000 |
2012/06/19 | 387 | 387 | 384 | 385 | 5,000 |
2012/06/18 | 384 | 387 | 384 | 387 | 6,000 |
2012/06/15 | 385 | 387 | 384 | 384 | 13,000 |
2012/06/14 | 387 | 391 | 386 | 388 | 5,000 |
2012/06/13 | 384 | 395 | 384 | 394 | 21,000 |
2012/06/12 | 388 | 388 | 382 | 386 | 10,000 |
2012/06/11 | 393 | 396 | 388 | 388 | 19,000 |
2012/06/08 | 397 | 397 | 392 | 393 | 35,000 |
2012/06/07 | 391 | 392 | 389 | 392 | 8,000 |
2012/06/06 | 376 | 391 | 376 | 391 | 19,000 |
2012/06/05 | 376 | 377 | 376 | 376 | 16,000 |
2012/06/04 | 383 | 383 | 373 | 373 | 19,000 |
2012/06/01 | 393 | 393 | 383 | 385 | 11,000 |
2012/05/31 | 387 | 388 | 385 | 385 | 23,000 |
2012/05/30 | 401 | 401 | 397 | 398 | 19,000 |
2012/05/29 | 400 | 404 | 394 | 401 | 33,000 |
2012/05/28 | 403 | 403 | 399 | 401 | 19,000 |
2012/05/25 | 403 | 405 | 399 | 401 | 22,000 |
2012/05/24 | 398 | 403 | 397 | 403 | 28,000 |
2012/05/23 | 399 | 399 | 395 | 399 | 63,000 |
2012/05/22 | 390 | 395 | 390 | 394 | 18,000 |
2012/05/21 | 389 | 390 | 389 | 390 | 10,000 |
2012/05/18 | 385 | 389 | 384 | 389 | 36,000 |
2012/05/17 | 398 | 401 | 392 | 392 | 10,000 |
2012/05/16 | 397 | 406 | 392 | 398 | 39,000 |
2012/05/15 | 390 | 405 | 383 | 405 | 48,000 |
2012/05/14 | 386 | 389 | 385 | 388 | 37,000 |
2012/05/11 | 395 | 395 | 385 | 385 | 30,000 |
2012/05/10 | 389 | 391 | 389 | 391 | 4,000 |
2012/05/09 | 392 | 393 | 389 | 389 | 42,000 |
2012/05/08 | 396 | 399 | 393 | 393 | 26,000 |
2012/05/07 | 397 | 399 | 396 | 399 | 13,000 |
2012/05/02 | 398 | 410 | 398 | 405 | 23,000 |
2012/05/01 | 405 | 405 | 400 | 400 | 14,000 |
2012/04/27 | 408 | 409 | 403 | 405 | 50,000 |
2012/04/26 | 402 | 411 | 402 | 405 | 15,000 |
2012/04/25 | 400 | 404 | 399 | 402 | 36,000 |
2012/04/24 | 403 | 405 | 399 | 399 | 13,000 |
2012/04/23 | 408 | 408 | 403 | 403 | 7,000 |
2012/04/20 | 404 | 410 | 404 | 408 | 19,000 |
2012/04/19 | 406 | 407 | 403 | 407 | 15,000 |
2012/04/18 | 409 | 417 | 405 | 405 | 29,000 |
2012/04/17 | 407 | 410 | 406 | 410 | 14,000 |
2012/04/16 | 408 | 408 | 402 | 404 | 7,000 |
2012/04/13 | 411 | 414 | 409 | 409 | 30,000 |
2012/04/12 | 416 | 416 | 411 | 411 | 10,000 |
2012/04/11 | 419 | 419 | 414 | 414 | 26,000 |
2012/04/10 | 422 | 425 | 420 | 420 | 29,000 |
2012/04/09 | 419 | 422 | 419 | 422 | 12,000 |
2012/04/06 | 422 | 427 | 422 | 427 | 22,000 |
2012/04/05 | 425 | 425 | 425 | 425 | 13,000 |
2012/04/04 | 427 | 428 | 423 | 428 | 41,000 |
2012/04/03 | 426 | 430 | 423 | 430 | 45,000 |
2012/04/02 | 427 | 428 | 424 | 424 | 29,000 |
2012/03/30 | 425 | 429 | 420 | 429 | 34,000 |
2012/03/29 | 420 | 426 | 420 | 425 | 54,000 |
2012/03/28 | 425 | 427 | 423 | 426 | 57,000 |
2012/03/27 | 425 | 426 | 423 | 425 | 75,000 |
2012/03/26 | 417 | 425 | 417 | 421 | 49,000 |
2012/03/23 | 414 | 416 | 412 | 413 | 53,000 |
2012/03/22 | 419 | 420 | 414 | 414 | 32,000 |
2012/03/21 | 419 | 426 | 415 | 415 | 61,000 |
2012/03/19 | 417 | 426 | 417 | 420 | 44,000 |
2012/03/16 | 420 | 422 | 418 | 419 | 28,000 |
2012/03/15 | 418 | 423 | 418 | 419 | 21,000 |
2012/03/14 | 426 | 426 | 418 | 418 | 42,000 |
2012/03/13 | 421 | 424 | 416 | 420 | 32,000 |
2012/03/12 | 419 | 426 | 419 | 421 | 18,000 |
2012/03/09 | 419 | 424 | 419 | 421 | 81,000 |
2012/03/08 | 412 | 422 | 411 | 419 | 42,000 |
2012/03/07 | 413 | 415 | 409 | 414 | 41,000 |
2012/03/06 | 414 | 417 | 414 | 416 | 13,000 |
2012/03/05 | 425 | 425 | 415 | 416 | 59,000 |
2012/03/02 | 425 | 425 | 422 | 422 | 27,000 |
2012/03/01 | 433 | 433 | 418 | 422 | 85,000 |
2012/02/29 | 438 | 438 | 429 | 432 | 72,000 |
2012/02/28 | 429 | 433 | 428 | 433 | 54,000 |
2012/02/27 | 433 | 435 | 429 | 429 | 85,000 |
2012/02/24 | 428 | 437 | 428 | 433 | 26,000 |
2012/02/23 | 438 | 438 | 426 | 426 | 96,000 |
2012/02/22 | 430 | 438 | 428 | 438 | 81,000 |
2012/02/21 | 427 | 429 | 427 | 427 | 9,000 |
2012/02/20 | 431 | 433 | 425 | 425 | 24,000 |
2012/02/17 | 434 | 435 | 431 | 431 | 53,000 |
2012/02/16 | 432 | 434 | 431 | 434 | 23,000 |
2012/02/15 | 423 | 430 | 422 | 430 | 32,000 |
2012/02/14 | 427 | 430 | 426 | 427 | 50,000 |
2012/02/13 | 426 | 427 | 426 | 427 | 5,000 |
2012/02/10 | 430 | 431 | 426 | 428 | 54,000 |
2012/02/09 | 425 | 430 | 425 | 430 | 27,000 |
2012/02/08 | 428 | 434 | 428 | 432 | 25,000 |
2012/02/07 | 433 | 443 | 432 | 432 | 50,000 |
2012/02/06 | 411 | 465 | 411 | 436 | 196,000 |
2012/02/03 | 418 | 418 | 413 | 413 | 18,000 |
2012/02/02 | 407 | 420 | 403 | 419 | 38,000 |
2012/02/01 | 417 | 418 | 410 | 410 | 13,000 |
2012/01/31 | 406 | 419 | 404 | 419 | 22,000 |
2012/01/30 | 407 | 408 | 405 | 406 | 21,000 |
2012/01/27 | 413 | 416 | 413 | 414 | 17,000 |
2012/01/26 | 425 | 425 | 416 | 418 | 18,000 |
2012/01/25 | 412 | 425 | 412 | 425 | 76,000 |
2012/01/24 | 410 | 414 | 408 | 412 | 32,000 |
2012/01/23 | 404 | 409 | 403 | 409 | 25,000 |
2012/01/20 | 404 | 407 | 400 | 407 | 22,000 |
2012/01/19 | 401 | 404 | 396 | 396 | 22,000 |
2012/01/18 | 405 | 406 | 400 | 405 | 15,000 |
2012/01/17 | 405 | 405 | 402 | 405 | 9,000 |
2012/01/16 | 399 | 402 | 399 | 402 | 4,000 |
2012/01/13 | 399 | 400 | 399 | 399 | 11,000 |
2012/01/12 | 394 | 398 | 393 | 398 | 20,000 |
2012/01/11 | 393 | 397 | 392 | 393 | 24,000 |
2012/01/10 | 397 | 398 | 392 | 392 | 23,000 |
2012/01/06 | 394 | 395 | 392 | 393 | 17,000 |
2012/01/05 | 390 | 393 | 387 | 390 | 14,000 |
2012/01/04 | 393 | 393 | 386 | 393 | 29,000 |