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 |
---|---|---|---|---|---|
2014/12/30 | 775 | 775 | 755 | 757 | 13,800 |
2014/12/29 | 780 | 780 | 750 | 776 | 18,100 |
2014/12/26 | 751 | 768 | 743 | 765 | 20,600 |
2014/12/25 | 778 | 778 | 755 | 761 | 42,400 |
2014/12/24 | 750 | 757 | 740 | 749 | 26,600 |
2014/12/22 | 733 | 748 | 731 | 738 | 17,600 |
2014/12/19 | 749 | 749 | 723 | 738 | 35,900 |
2014/12/18 | 730 | 744 | 726 | 730 | 44,600 |
2014/12/17 | 713 | 728 | 713 | 717 | 43,400 |
2014/12/16 | 737 | 740 | 715 | 722 | 41,800 |
2014/12/15 | 748 | 759 | 741 | 747 | 32,300 |
2014/12/12 | 750 | 778 | 741 | 741 | 115,200 |
2014/12/11 | 768 | 785 | 768 | 772 | 22,200 |
2014/12/10 | 780 | 798 | 779 | 779 | 32,500 |
2014/12/09 | 783 | 808 | 780 | 780 | 31,800 |
2014/12/08 | 807 | 813 | 802 | 813 | 22,800 |
2014/12/05 | 806 | 816 | 782 | 812 | 20,100 |
2014/12/04 | 810 | 816 | 789 | 812 | 16,300 |
2014/12/03 | 800 | 816 | 798 | 806 | 16,300 |
2014/12/02 | 814 | 814 | 797 | 810 | 15,700 |
2014/12/01 | 780 | 816 | 780 | 799 | 40,200 |
2014/11/28 | 784 | 797 | 782 | 794 | 22,000 |
2014/11/27 | 781 | 786 | 781 | 784 | 7,000 |
2014/11/26 | 790 | 793 | 785 | 793 | 21,000 |
2014/11/25 | 786 | 806 | 786 | 792 | 27,000 |
2014/11/21 | 771 | 791 | 771 | 786 | 30,000 |
2014/11/20 | 770 | 789 | 770 | 780 | 43,000 |
2014/11/19 | 805 | 805 | 759 | 761 | 78,000 |
2014/11/18 | 804 | 816 | 793 | 807 | 63,000 |
2014/11/17 | 809 | 818 | 800 | 807 | 25,000 |
2014/11/14 | 843 | 843 | 813 | 817 | 38,000 |
2014/11/13 | 834 | 845 | 828 | 844 | 30,000 |
2014/11/12 | 830 | 844 | 825 | 834 | 28,000 |
2014/11/11 | 833 | 845 | 823 | 835 | 21,000 |
2014/11/10 | 827 | 835 | 827 | 833 | 15,000 |
2014/11/07 | 823 | 842 | 822 | 827 | 29,000 |
2014/11/06 | 820 | 845 | 808 | 808 | 28,000 |
2014/11/05 | 831 | 839 | 819 | 820 | 66,000 |
2014/11/04 | 831 | 865 | 824 | 824 | 88,000 |
2014/10/31 | 805 | 850 | 805 | 845 | 72,000 |
2014/10/30 | 808 | 813 | 794 | 804 | 48,000 |
2014/10/29 | 806 | 815 | 800 | 815 | 21,000 |
2014/10/28 | 799 | 804 | 797 | 799 | 4,000 |
2014/10/27 | 806 | 806 | 800 | 801 | 7,000 |
2014/10/24 | 800 | 806 | 796 | 806 | 23,000 |
2014/10/23 | 792 | 798 | 790 | 791 | 31,000 |
2014/10/22 | 802 | 804 | 797 | 801 | 24,000 |
2014/10/21 | 807 | 807 | 790 | 792 | 24,000 |
2014/10/20 | 810 | 819 | 807 | 811 | 24,000 |
2014/10/17 | 811 | 823 | 797 | 802 | 51,000 |
2014/10/16 | 810 | 819 | 800 | 809 | 73,000 |
2014/10/15 | 793 | 822 | 793 | 820 | 39,000 |
2014/10/14 | 788 | 795 | 777 | 789 | 36,000 |
2014/10/10 | 806 | 806 | 786 | 787 | 36,000 |
2014/10/09 | 815 | 815 | 806 | 806 | 25,000 |
2014/10/08 | 805 | 820 | 804 | 817 | 40,000 |
2014/10/07 | 839 | 845 | 834 | 835 | 61,000 |
2014/10/06 | 840 | 845 | 838 | 839 | 42,000 |
2014/10/03 | 801 | 840 | 801 | 834 | 97,000 |
2014/10/02 | 806 | 818 | 796 | 800 | 59,000 |
2014/10/01 | 816 | 829 | 812 | 821 | 46,000 |
2014/09/30 | 811 | 829 | 790 | 829 | 54,000 |
2014/09/29 | 817 | 818 | 813 | 818 | 10,000 |
2014/09/26 | 818 | 825 | 818 | 821 | 44,000 |
2014/09/25 | 810 | 818 | 810 | 818 | 39,000 |
2014/09/24 | 810 | 815 | 809 | 810 | 14,000 |
2014/09/22 | 813 | 820 | 802 | 819 | 36,000 |
2014/09/19 | 802 | 813 | 802 | 813 | 31,000 |
2014/09/18 | 805 | 811 | 796 | 802 | 35,000 |
2014/09/17 | 800 | 814 | 800 | 805 | 21,000 |
2014/09/16 | 803 | 808 | 801 | 803 | 21,000 |
2014/09/12 | 815 | 815 | 800 | 815 | 89,000 |
2014/09/11 | 812 | 812 | 800 | 801 | 43,000 |
2014/09/10 | 813 | 815 | 803 | 807 | 34,000 |
2014/09/09 | 809 | 819 | 803 | 815 | 45,000 |
2014/09/08 | 809 | 820 | 800 | 801 | 29,000 |
2014/09/05 | 815 | 816 | 804 | 805 | 28,000 |
2014/09/04 | 825 | 826 | 801 | 803 | 53,000 |
2014/09/03 | 781 | 829 | 781 | 826 | 108,000 |
2014/09/02 | 771 | 784 | 771 | 774 | 26,000 |
2014/09/01 | 782 | 786 | 782 | 786 | 25,000 |
2014/08/29 | 763 | 780 | 761 | 778 | 35,000 |
2014/08/28 | 762 | 772 | 760 | 771 | 49,000 |
2014/08/27 | 760 | 770 | 760 | 769 | 45,000 |
2014/08/26 | 757 | 771 | 756 | 763 | 61,000 |
2014/08/25 | 748 | 753 | 743 | 753 | 26,000 |
2014/08/22 | 751 | 756 | 750 | 751 | 58,000 |
2014/08/21 | 739 | 750 | 738 | 749 | 57,000 |
2014/08/20 | 736 | 745 | 732 | 739 | 48,000 |
2014/08/19 | 725 | 734 | 725 | 732 | 73,000 |
2014/08/18 | 722 | 728 | 722 | 725 | 25,000 |
2014/08/15 | 720 | 728 | 720 | 726 | 34,000 |
2014/08/14 | 719 | 724 | 716 | 720 | 54,000 |
2014/08/13 | 702 | 720 | 702 | 712 | 34,000 |
2014/08/12 | 703 | 710 | 703 | 708 | 18,000 |
2014/08/11 | 715 | 715 | 709 | 713 | 26,000 |
2014/08/08 | 700 | 708 | 698 | 702 | 52,000 |
2014/08/07 | 701 | 707 | 697 | 706 | 72,000 |
2014/08/06 | 706 | 709 | 701 | 707 | 36,000 |
2014/08/05 | 706 | 708 | 700 | 707 | 52,000 |
2014/08/04 | 705 | 708 | 703 | 704 | 40,000 |
2014/08/01 | 713 | 716 | 703 | 704 | 44,000 |
2014/07/31 | 721 | 727 | 719 | 720 | 93,000 |
2014/07/30 | 704 | 720 | 704 | 720 | 133,000 |
2014/07/29 | 706 | 706 | 703 | 704 | 47,000 |
2014/07/28 | 706 | 706 | 703 | 703 | 28,000 |
2014/07/25 | 695 | 705 | 695 | 703 | 38,000 |
2014/07/24 | 697 | 697 | 694 | 694 | 16,000 |
2014/07/23 | 699 | 699 | 691 | 697 | 24,000 |
2014/07/22 | 697 | 700 | 691 | 699 | 23,000 |
2014/07/18 | 692 | 698 | 690 | 693 | 20,000 |
2014/07/17 | 697 | 700 | 687 | 687 | 21,000 |
2014/07/16 | 700 | 700 | 690 | 692 | 26,000 |
2014/07/15 | 700 | 703 | 698 | 702 | 16,000 |
2014/07/14 | 691 | 703 | 691 | 701 | 51,000 |
2014/07/11 | 700 | 707 | 690 | 696 | 55,000 |
2014/07/10 | 718 | 718 | 704 | 705 | 35,000 |
2014/07/09 | 719 | 719 | 706 | 713 | 80,000 |
2014/07/08 | 717 | 717 | 704 | 712 | 93,000 |
2014/07/07 | 719 | 727 | 719 | 724 | 16,000 |
2014/07/04 | 731 | 731 | 720 | 724 | 29,000 |
2014/07/03 | 730 | 734 | 730 | 734 | 8,000 |
2014/07/02 | 709 | 747 | 705 | 734 | 173,000 |
2014/07/01 | 699 | 709 | 698 | 705 | 51,000 |
2014/06/30 | 701 | 701 | 694 | 698 | 17,000 |
2014/06/27 | 701 | 701 | 686 | 694 | 28,000 |
2014/06/26 | 699 | 704 | 693 | 697 | 31,000 |
2014/06/25 | 700 | 710 | 692 | 704 | 36,000 |
2014/06/24 | 698 | 700 | 695 | 700 | 40,000 |
2014/06/23 | 683 | 697 | 683 | 697 | 22,000 |
2014/06/20 | 693 | 696 | 682 | 682 | 65,000 |
2014/06/19 | 691 | 700 | 691 | 696 | 57,000 |
2014/06/18 | 692 | 692 | 684 | 689 | 22,000 |
2014/06/17 | 682 | 685 | 678 | 682 | 26,000 |
2014/06/16 | 698 | 698 | 685 | 689 | 24,000 |
2014/06/13 | 662 | 704 | 662 | 693 | 155,000 |
2014/06/12 | 669 | 669 | 657 | 661 | 31,000 |
2014/06/11 | 677 | 677 | 667 | 669 | 17,000 |
2014/06/10 | 664 | 672 | 664 | 667 | 21,000 |
2014/06/09 | 667 | 667 | 662 | 664 | 21,000 |
2014/06/06 | 658 | 667 | 657 | 667 | 16,000 |
2014/06/05 | 660 | 660 | 654 | 659 | 19,000 |
2014/06/04 | 656 | 672 | 653 | 664 | 17,000 |
2014/06/03 | 655 | 659 | 655 | 659 | 8,000 |
2014/06/02 | 655 | 657 | 645 | 655 | 23,000 |
2014/05/30 | 650 | 650 | 640 | 650 | 34,000 |
2014/05/29 | 650 | 655 | 647 | 653 | 20,000 |
2014/05/28 | 676 | 676 | 651 | 654 | 31,000 |
2014/05/27 | 669 | 678 | 669 | 676 | 18,000 |
2014/05/26 | 682 | 682 | 664 | 678 | 23,000 |
2014/05/23 | 667 | 679 | 666 | 677 | 58,000 |
2014/05/22 | 657 | 667 | 647 | 667 | 36,000 |
2014/05/21 | 650 | 650 | 647 | 647 | 6,000 |
2014/05/20 | 657 | 660 | 643 | 645 | 62,000 |
2014/05/19 | 646 | 655 | 644 | 647 | 38,000 |
2014/05/16 | 647 | 648 | 638 | 647 | 70,000 |
2014/05/15 | 634 | 648 | 634 | 648 | 15,000 |
2014/05/14 | 644 | 664 | 636 | 637 | 32,000 |
2014/05/13 | 618 | 639 | 618 | 630 | 31,000 |
2014/05/12 | 624 | 631 | 621 | 621 | 26,000 |
2014/05/09 | 630 | 630 | 622 | 624 | 21,000 |
2014/05/08 | 627 | 630 | 621 | 621 | 12,000 |
2014/05/07 | 637 | 637 | 617 | 617 | 42,000 |
2014/05/02 | 637 | 641 | 636 | 638 | 10,000 |
2014/05/01 | 639 | 640 | 637 | 637 | 12,000 |
2014/04/30 | 636 | 644 | 627 | 630 | 64,000 |
2014/04/28 | 648 | 648 | 638 | 638 | 40,000 |
2014/04/25 | 655 | 656 | 649 | 656 | 42,000 |
2014/04/24 | 661 | 662 | 650 | 650 | 19,000 |
2014/04/23 | 650 | 661 | 650 | 656 | 21,000 |
2014/04/22 | 660 | 665 | 642 | 644 | 34,000 |
2014/04/21 | 663 | 666 | 662 | 662 | 11,000 |
2014/04/18 | 665 | 666 | 655 | 666 | 10,000 |
2014/04/17 | 654 | 668 | 654 | 662 | 26,000 |
2014/04/16 | 652 | 658 | 652 | 654 | 11,000 |
2014/04/15 | 640 | 659 | 640 | 646 | 37,000 |
2014/04/14 | 634 | 646 | 630 | 634 | 31,000 |
2014/04/11 | 645 | 651 | 633 | 635 | 62,000 |
2014/04/10 | 647 | 654 | 645 | 645 | 41,000 |
2014/04/09 | 647 | 651 | 642 | 642 | 73,000 |
2014/04/08 | 684 | 684 | 660 | 660 | 64,000 |
2014/04/07 | 683 | 685 | 678 | 684 | 26,000 |
2014/04/04 | 701 | 701 | 686 | 687 | 67,000 |
2014/04/03 | 697 | 717 | 695 | 702 | 75,000 |
2014/04/02 | 707 | 707 | 694 | 697 | 61,000 |
2014/04/01 | 710 | 718 | 700 | 707 | 71,000 |
2014/03/31 | 680 | 709 | 670 | 707 | 151,000 |
2014/03/28 | 675 | 683 | 664 | 677 | 107,000 |
2014/03/27 | 650 | 674 | 644 | 670 | 132,000 |
2014/03/26 | 659 | 661 | 650 | 657 | 66,000 |
2014/03/25 | 658 | 669 | 655 | 665 | 77,000 |
2014/03/24 | 635 | 658 | 635 | 653 | 71,000 |
2014/03/20 | 656 | 657 | 630 | 630 | 143,000 |
2014/03/19 | 658 | 658 | 646 | 649 | 47,000 |
2014/03/18 | 655 | 655 | 644 | 650 | 49,000 |
2014/03/17 | 663 | 664 | 634 | 635 | 79,000 |
2014/03/14 | 656 | 670 | 655 | 661 | 177,000 |
2014/03/13 | 656 | 673 | 651 | 656 | 80,000 |
2014/03/12 | 643 | 650 | 643 | 649 | 140,000 |
2014/03/11 | 646 | 653 | 646 | 651 | 74,000 |
2014/03/10 | 653 | 653 | 645 | 646 | 28,000 |
2014/03/07 | 653 | 662 | 651 | 651 | 49,000 |
2014/03/06 | 650 | 660 | 648 | 655 | 66,000 |
2014/03/05 | 656 | 663 | 653 | 656 | 48,000 |
2014/03/04 | 646 | 651 | 643 | 648 | 79,000 |
2014/03/03 | 652 | 661 | 648 | 658 | 92,000 |
2014/02/28 | 686 | 686 | 671 | 682 | 38,000 |
2014/02/27 | 680 | 685 | 678 | 683 | 54,000 |
2014/02/26 | 705 | 707 | 687 | 688 | 43,000 |
2014/02/25 | 700 | 708 | 697 | 705 | 63,000 |
2014/02/24 | 708 | 708 | 698 | 701 | 34,000 |
2014/02/21 | 680 | 704 | 680 | 703 | 108,000 |
2014/02/20 | 677 | 689 | 668 | 669 | 58,000 |
2014/02/19 | 667 | 680 | 663 | 674 | 54,000 |
2014/02/18 | 645 | 670 | 641 | 667 | 91,000 |
2014/02/17 | 661 | 663 | 638 | 648 | 150,000 |
2014/02/14 | 685 | 700 | 668 | 668 | 124,000 |
2014/02/13 | 704 | 709 | 692 | 692 | 45,000 |
2014/02/12 | 688 | 712 | 688 | 704 | 69,000 |
2014/02/10 | 681 | 700 | 681 | 686 | 44,000 |
2014/02/07 | 663 | 679 | 663 | 677 | 61,000 |
2014/02/06 | 651 | 662 | 647 | 653 | 55,000 |
2014/02/05 | 645 | 654 | 644 | 646 | 71,000 |
2014/02/04 | 643 | 651 | 633 | 641 | 116,000 |
2014/02/03 | 689 | 694 | 660 | 670 | 101,000 |
2014/01/31 | 679 | 694 | 679 | 683 | 91,000 |
2014/01/30 | 710 | 710 | 690 | 695 | 49,000 |
2014/01/29 | 710 | 727 | 710 | 721 | 63,000 |
2014/01/28 | 705 | 713 | 701 | 701 | 63,000 |
2014/01/27 | 701 | 709 | 697 | 704 | 65,000 |
2014/01/24 | 748 | 750 | 722 | 731 | 63,000 |
2014/01/23 | 766 | 766 | 750 | 750 | 40,000 |
2014/01/22 | 763 | 766 | 758 | 766 | 43,000 |
2014/01/21 | 749 | 767 | 748 | 761 | 199,000 |
2014/01/20 | 726 | 751 | 721 | 749 | 215,000 |
2014/01/17 | 719 | 728 | 717 | 726 | 32,000 |
2014/01/16 | 710 | 727 | 700 | 724 | 176,000 |
2014/01/15 | 715 | 715 | 698 | 711 | 93,000 |
2014/01/14 | 703 | 717 | 703 | 707 | 53,000 |
2014/01/10 | 724 | 724 | 709 | 718 | 70,000 |
2014/01/09 | 719 | 727 | 709 | 720 | 65,000 |
2014/01/08 | 740 | 740 | 716 | 719 | 64,000 |
2014/01/07 | 752 | 766 | 726 | 729 | 114,000 |
2014/01/06 | 708 | 729 | 704 | 722 | 83,000 |