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 |
---|---|---|---|---|---|
2013/12/30 | 704 | 715 | 700 | 712 | 76,000 |
2013/12/27 | 688 | 695 | 681 | 694 | 37,000 |
2013/12/26 | 668 | 705 | 664 | 685 | 106,000 |
2013/12/25 | 685 | 686 | 662 | 669 | 100,000 |
2013/12/24 | 684 | 684 | 671 | 675 | 56,000 |
2013/12/20 | 690 | 690 | 676 | 684 | 88,000 |
2013/12/19 | 700 | 706 | 675 | 694 | 116,000 |
2013/12/18 | 704 | 717 | 690 | 699 | 86,000 |
2013/12/17 | 713 | 713 | 696 | 704 | 43,000 |
2013/12/16 | 706 | 713 | 698 | 703 | 33,000 |
2013/12/13 | 705 | 715 | 702 | 709 | 120,000 |
2013/12/12 | 718 | 720 | 709 | 713 | 54,000 |
2013/12/11 | 716 | 722 | 714 | 720 | 38,000 |
2013/12/10 | 734 | 734 | 722 | 725 | 44,000 |
2013/12/09 | 744 | 759 | 733 | 735 | 107,000 |
2013/12/06 | 734 | 745 | 732 | 744 | 58,000 |
2013/12/05 | 756 | 761 | 743 | 745 | 59,000 |
2013/12/04 | 760 | 779 | 755 | 764 | 101,000 |
2013/12/03 | 775 | 783 | 755 | 773 | 192,000 |
2013/12/02 | 757 | 788 | 755 | 767 | 171,000 |
2013/11/29 | 725 | 760 | 725 | 751 | 225,000 |
2013/11/28 | 720 | 723 | 705 | 723 | 39,000 |
2013/11/27 | 720 | 721 | 716 | 720 | 32,000 |
2013/11/26 | 722 | 732 | 720 | 725 | 114,000 |
2013/11/25 | 715 | 727 | 708 | 722 | 108,000 |
2013/11/22 | 707 | 732 | 703 | 708 | 269,000 |
2013/11/21 | 704 | 705 | 699 | 703 | 97,000 |
2013/11/20 | 701 | 706 | 699 | 701 | 121,000 |
2013/11/19 | 701 | 707 | 700 | 702 | 85,000 |
2013/11/18 | 715 | 715 | 701 | 701 | 133,000 |
2013/11/15 | 680 | 715 | 673 | 711 | 361,000 |
2013/11/14 | 628 | 678 | 628 | 667 | 178,000 |
2013/11/13 | 617 | 630 | 617 | 621 | 72,000 |
2013/11/12 | 612 | 615 | 608 | 615 | 36,000 |
2013/11/11 | 617 | 619 | 611 | 612 | 22,000 |
2013/11/08 | 615 | 615 | 611 | 612 | 20,000 |
2013/11/07 | 609 | 615 | 609 | 615 | 10,000 |
2013/11/06 | 602 | 616 | 599 | 616 | 35,000 |
2013/11/05 | 596 | 596 | 592 | 595 | 64,000 |
2013/11/01 | 618 | 618 | 595 | 599 | 82,000 |
2013/10/31 | 615 | 622 | 614 | 618 | 21,000 |
2013/10/30 | 613 | 621 | 611 | 618 | 53,000 |
2013/10/29 | 615 | 624 | 608 | 613 | 34,000 |
2013/10/28 | 620 | 624 | 613 | 624 | 27,000 |
2013/10/25 | 626 | 627 | 620 | 625 | 24,000 |
2013/10/24 | 620 | 633 | 620 | 626 | 29,000 |
2013/10/23 | 627 | 636 | 620 | 623 | 45,000 |
2013/10/22 | 630 | 635 | 625 | 627 | 73,000 |
2013/10/21 | 614 | 628 | 614 | 625 | 63,000 |
2013/10/18 | 615 | 616 | 607 | 607 | 38,000 |
2013/10/17 | 612 | 618 | 607 | 615 | 20,000 |
2013/10/16 | 607 | 608 | 607 | 608 | 5,000 |
2013/10/15 | 606 | 615 | 606 | 613 | 56,000 |
2013/10/11 | 618 | 618 | 609 | 616 | 31,000 |
2013/10/10 | 600 | 604 | 600 | 601 | 25,000 |
2013/10/09 | 595 | 599 | 592 | 597 | 23,000 |
2013/10/08 | 599 | 599 | 593 | 595 | 21,000 |
2013/10/07 | 602 | 602 | 599 | 599 | 13,000 |
2013/10/04 | 609 | 614 | 603 | 606 | 20,000 |
2013/10/03 | 614 | 619 | 614 | 615 | 23,000 |
2013/10/02 | 620 | 620 | 613 | 614 | 27,000 |
2013/10/01 | 618 | 620 | 616 | 620 | 13,000 |
2013/09/30 | 628 | 628 | 613 | 618 | 19,000 |
2013/09/27 | 626 | 627 | 626 | 627 | 7,000 |
2013/09/26 | 621 | 630 | 620 | 626 | 23,000 |
2013/09/25 | 626 | 630 | 616 | 625 | 41,000 |
2013/09/24 | 620 | 630 | 618 | 626 | 29,000 |
2013/09/20 | 625 | 628 | 620 | 625 | 42,000 |
2013/09/19 | 620 | 626 | 616 | 624 | 10,000 |
2013/09/18 | 616 | 620 | 615 | 620 | 22,000 |
2013/09/17 | 612 | 630 | 610 | 625 | 60,000 |
2013/09/13 | 596 | 612 | 596 | 611 | 57,000 |
2013/09/12 | 605 | 605 | 600 | 604 | 18,000 |
2013/09/11 | 597 | 605 | 596 | 605 | 29,000 |
2013/09/10 | 596 | 599 | 593 | 595 | 26,000 |
2013/09/09 | 590 | 594 | 590 | 592 | 30,000 |
2013/09/06 | 581 | 583 | 579 | 579 | 13,000 |
2013/09/05 | 576 | 582 | 575 | 582 | 22,000 |
2013/09/04 | 571 | 579 | 568 | 579 | 18,000 |
2013/09/03 | 571 | 582 | 571 | 581 | 18,000 |
2013/09/02 | 570 | 575 | 566 | 575 | 20,000 |
2013/08/30 | 597 | 597 | 565 | 572 | 54,000 |
2013/08/29 | 600 | 609 | 600 | 606 | 9,000 |
2013/08/28 | 607 | 607 | 590 | 607 | 24,000 |
2013/08/27 | 607 | 612 | 607 | 611 | 5,000 |
2013/08/26 | 603 | 607 | 603 | 607 | 4,000 |
2013/08/23 | 611 | 613 | 606 | 606 | 21,000 |
2013/08/22 | 607 | 609 | 600 | 609 | 14,000 |
2013/08/21 | 608 | 612 | 602 | 610 | 58,000 |
2013/08/20 | 600 | 613 | 600 | 609 | 39,000 |
2013/08/19 | 604 | 611 | 602 | 602 | 36,000 |
2013/08/16 | 602 | 610 | 602 | 605 | 17,000 |
2013/08/15 | 610 | 610 | 605 | 605 | 25,000 |
2013/08/14 | 608 | 610 | 596 | 610 | 41,000 |
2013/08/13 | 603 | 607 | 600 | 604 | 34,000 |
2013/08/12 | 610 | 610 | 600 | 601 | 34,000 |
2013/08/09 | 615 | 619 | 601 | 610 | 53,000 |
2013/08/08 | 622 | 628 | 615 | 615 | 35,000 |
2013/08/07 | 639 | 642 | 616 | 622 | 43,000 |
2013/08/06 | 635 | 641 | 630 | 639 | 47,000 |
2013/08/05 | 617 | 645 | 610 | 630 | 74,000 |
2013/08/02 | 631 | 635 | 617 | 621 | 81,000 |
2013/08/01 | 615 | 634 | 610 | 631 | 157,000 |
2013/07/31 | 586 | 617 | 578 | 605 | 181,000 |
2013/07/30 | 558 | 581 | 555 | 579 | 81,000 |
2013/07/29 | 569 | 570 | 558 | 568 | 58,000 |
2013/07/26 | 576 | 585 | 571 | 575 | 28,000 |
2013/07/25 | 572 | 578 | 568 | 578 | 21,000 |
2013/07/24 | 565 | 580 | 560 | 572 | 32,000 |
2013/07/23 | 563 | 576 | 563 | 573 | 28,000 |
2013/07/22 | 567 | 569 | 556 | 563 | 29,000 |
2013/07/19 | 572 | 578 | 564 | 567 | 60,000 |
2013/07/18 | 569 | 585 | 569 | 582 | 16,000 |
2013/07/17 | 558 | 572 | 557 | 570 | 44,000 |
2013/07/16 | 589 | 590 | 578 | 578 | 27,000 |
2013/07/12 | 565 | 586 | 565 | 576 | 35,000 |
2013/07/11 | 580 | 580 | 557 | 575 | 15,000 |
2013/07/10 | 587 | 595 | 580 | 580 | 18,000 |
2013/07/09 | 589 | 589 | 577 | 586 | 45,000 |
2013/07/08 | 598 | 599 | 587 | 587 | 13,000 |
2013/07/05 | 589 | 600 | 579 | 598 | 62,000 |
2013/07/04 | 587 | 594 | 587 | 587 | 48,000 |
2013/07/03 | 573 | 589 | 571 | 577 | 46,000 |
2013/07/02 | 556 | 579 | 556 | 571 | 35,000 |
2013/07/01 | 551 | 558 | 543 | 547 | 43,000 |
2013/06/28 | 526 | 545 | 526 | 543 | 32,000 |
2013/06/27 | 514 | 527 | 504 | 526 | 20,000 |
2013/06/26 | 515 | 525 | 510 | 514 | 22,000 |
2013/06/25 | 510 | 518 | 501 | 515 | 23,000 |
2013/06/24 | 528 | 539 | 502 | 513 | 30,000 |
2013/06/21 | 519 | 535 | 505 | 528 | 27,000 |
2013/06/20 | 533 | 533 | 514 | 524 | 30,000 |
2013/06/19 | 529 | 539 | 522 | 523 | 15,000 |
2013/06/18 | 513 | 523 | 500 | 519 | 45,000 |
2013/06/17 | 476 | 511 | 476 | 509 | 79,000 |
2013/06/14 | 470 | 482 | 470 | 476 | 190,000 |
2013/06/13 | 503 | 503 | 482 | 485 | 55,000 |
2013/06/12 | 507 | 514 | 502 | 503 | 66,000 |
2013/06/11 | 533 | 533 | 507 | 511 | 50,000 |
2013/06/10 | 493 | 539 | 493 | 534 | 82,000 |
2013/06/07 | 481 | 484 | 469 | 476 | 78,000 |
2013/06/06 | 500 | 518 | 500 | 504 | 63,000 |
2013/06/05 | 539 | 545 | 528 | 528 | 30,000 |
2013/06/04 | 555 | 556 | 532 | 542 | 66,000 |
2013/06/03 | 557 | 570 | 556 | 556 | 48,000 |
2013/05/31 | 567 | 580 | 567 | 567 | 70,000 |
2013/05/30 | 580 | 590 | 548 | 548 | 111,000 |
2013/05/29 | 591 | 599 | 591 | 592 | 35,000 |
2013/05/28 | 576 | 595 | 576 | 586 | 38,000 |
2013/05/27 | 588 | 589 | 575 | 583 | 40,000 |
2013/05/24 | 578 | 596 | 578 | 588 | 96,000 |
2013/05/23 | 600 | 605 | 588 | 588 | 148,000 |
2013/05/22 | 602 | 609 | 599 | 600 | 59,000 |
2013/05/21 | 616 | 616 | 601 | 604 | 56,000 |
2013/05/20 | 625 | 628 | 615 | 618 | 18,000 |
2013/05/17 | 600 | 611 | 600 | 608 | 33,000 |
2013/05/16 | 612 | 612 | 597 | 609 | 48,000 |
2013/05/15 | 628 | 630 | 610 | 612 | 42,000 |
2013/05/14 | 638 | 641 | 629 | 629 | 80,000 |
2013/05/13 | 640 | 642 | 628 | 628 | 50,000 |
2013/05/10 | 638 | 643 | 629 | 634 | 61,000 |
2013/05/09 | 628 | 637 | 626 | 629 | 46,000 |
2013/05/08 | 637 | 648 | 634 | 636 | 104,000 |
2013/05/07 | 619 | 632 | 618 | 630 | 79,000 |
2013/05/02 | 600 | 600 | 592 | 598 | 35,000 |
2013/05/01 | 611 | 611 | 598 | 598 | 45,000 |
2013/04/30 | 609 | 618 | 606 | 611 | 61,000 |
2013/04/26 | 610 | 610 | 600 | 605 | 92,000 |
2013/04/25 | 592 | 615 | 592 | 605 | 83,000 |
2013/04/24 | 577 | 589 | 574 | 588 | 85,000 |
2013/04/23 | 576 | 579 | 573 | 573 | 31,000 |
2013/04/22 | 574 | 576 | 568 | 576 | 54,000 |
2013/04/19 | 571 | 571 | 556 | 557 | 50,000 |
2013/04/18 | 565 | 568 | 555 | 565 | 133,000 |
2013/04/17 | 563 | 565 | 555 | 555 | 60,000 |
2013/04/16 | 554 | 569 | 550 | 560 | 167,000 |
2013/04/15 | 561 | 567 | 560 | 562 | 35,000 |
2013/04/12 | 564 | 575 | 564 | 571 | 80,000 |
2013/04/11 | 576 | 580 | 570 | 574 | 65,000 |
2013/04/10 | 573 | 584 | 565 | 575 | 165,000 |
2013/04/09 | 572 | 572 | 561 | 563 | 82,000 |
2013/04/08 | 560 | 578 | 558 | 573 | 127,000 |
2013/04/05 | 550 | 566 | 550 | 558 | 171,000 |
2013/04/04 | 531 | 548 | 529 | 544 | 146,000 |
2013/04/03 | 533 | 539 | 529 | 531 | 88,000 |
2013/04/02 | 536 | 547 | 535 | 539 | 200,000 |
2013/04/01 | 552 | 552 | 539 | 539 | 103,000 |
2013/03/29 | 544 | 552 | 544 | 547 | 62,000 |
2013/03/28 | 549 | 556 | 539 | 554 | 50,000 |
2013/03/27 | 536 | 551 | 536 | 549 | 61,000 |
2013/03/26 | 537 | 540 | 529 | 536 | 73,000 |
2013/03/25 | 551 | 557 | 543 | 544 | 93,000 |
2013/03/22 | 562 | 562 | 540 | 540 | 110,000 |
2013/03/21 | 554 | 565 | 554 | 558 | 110,000 |
2013/03/19 | 569 | 572 | 548 | 550 | 178,000 |
2013/03/18 | 568 | 568 | 547 | 549 | 222,000 |
2013/03/15 | 559 | 566 | 552 | 562 | 139,000 |
2013/03/14 | 551 | 565 | 551 | 559 | 154,000 |
2013/03/13 | 537 | 565 | 537 | 551 | 250,000 |
2013/03/12 | 544 | 548 | 532 | 535 | 270,000 |
2013/03/11 | 554 | 556 | 539 | 548 | 138,000 |
2013/03/08 | 579 | 584 | 553 | 556 | 294,000 |
2013/03/07 | 543 | 574 | 530 | 563 | 275,000 |
2013/03/06 | 527 | 532 | 522 | 523 | 78,000 |
2013/03/05 | 528 | 540 | 522 | 525 | 102,000 |
2013/03/04 | 534 | 535 | 525 | 528 | 110,000 |
2013/03/01 | 520 | 529 | 515 | 524 | 103,000 |
2013/02/28 | 518 | 529 | 517 | 519 | 130,000 |
2013/02/27 | 526 | 526 | 512 | 517 | 245,000 |
2013/02/26 | 521 | 530 | 518 | 526 | 97,000 |
2013/02/25 | 538 | 544 | 534 | 534 | 130,000 |
2013/02/22 | 538 | 539 | 530 | 538 | 155,000 |
2013/02/21 | 540 | 552 | 540 | 548 | 160,000 |
2013/02/20 | 539 | 547 | 533 | 545 | 205,000 |
2013/02/19 | 537 | 544 | 532 | 539 | 290,000 |
2013/02/18 | 510 | 533 | 510 | 529 | 155,000 |
2013/02/15 | 518 | 523 | 508 | 520 | 208,000 |
2013/02/14 | 533 | 533 | 520 | 523 | 131,000 |
2013/02/13 | 528 | 538 | 528 | 533 | 189,000 |
2013/02/12 | 529 | 536 | 525 | 528 | 219,000 |
2013/02/08 | 527 | 532 | 524 | 528 | 153,000 |
2013/02/07 | 516 | 543 | 515 | 528 | 480,000 |
2013/02/06 | 512 | 518 | 509 | 516 | 167,000 |
2013/02/05 | 511 | 514 | 511 | 512 | 44,000 |
2013/02/04 | 509 | 520 | 509 | 514 | 124,000 |
2013/02/01 | 498 | 510 | 498 | 508 | 82,000 |
2013/01/31 | 502 | 506 | 502 | 504 | 55,000 |
2013/01/30 | 500 | 505 | 500 | 502 | 76,000 |
2013/01/29 | 508 | 510 | 504 | 504 | 107,000 |
2013/01/28 | 495 | 508 | 491 | 504 | 75,000 |
2013/01/25 | 488 | 496 | 488 | 490 | 69,000 |
2013/01/24 | 480 | 495 | 479 | 488 | 167,000 |
2013/01/23 | 480 | 493 | 479 | 486 | 133,000 |
2013/01/22 | 496 | 502 | 478 | 483 | 246,000 |
2013/01/21 | 496 | 498 | 482 | 498 | 69,000 |
2013/01/18 | 494 | 496 | 488 | 495 | 87,000 |
2013/01/17 | 495 | 496 | 477 | 486 | 209,000 |
2013/01/16 | 505 | 505 | 481 | 488 | 130,000 |
2013/01/15 | 507 | 518 | 502 | 504 | 150,000 |
2013/01/11 | 517 | 517 | 502 | 509 | 98,000 |
2013/01/10 | 518 | 526 | 514 | 518 | 201,000 |
2013/01/09 | 499 | 520 | 494 | 518 | 147,000 |
2013/01/08 | 509 | 509 | 498 | 503 | 164,000 |
2013/01/07 | 528 | 528 | 515 | 519 | 129,000 |
2013/01/04 | 492 | 529 | 490 | 528 | 255,000 |