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
2016/12/30 880 893 877 888 93,600
2016/12/29 880 880 865 876 113,500
2016/12/28 892 892 878 885 83,700
2016/12/27 900 901 891 897 40,300
2016/12/26 905 906 900 902 39,300
2016/12/22 910 911 905 908 68,300
2016/12/21 911 913 902 910 70,000
2016/12/20 912 912 903 908 146,200
2016/12/19 903 912 899 912 103,600
2016/12/16 907 912 904 909 194,200
2016/12/15 900 905 896 897 45,700
2016/12/14 914 914 899 900 70,400
2016/12/13 917 917 896 910 54,700
2016/12/12 910 920 905 917 91,100
2016/12/09 900 906 896 906 105,000
2016/12/08 901 902 895 900 74,500
2016/12/07 900 903 896 900 93,700
2016/12/06 900 905 896 899 65,300
2016/12/05 889 903 885 900 69,700
2016/12/02 889 900 885 897 65,100
2016/12/01 897 902 888 890 46,500
2016/11/30 897 899 891 897 43,600
2016/11/29 897 898 889 897 44,300
2016/11/28 905 911 904 905 46,300
2016/11/25 903 910 900 910 84,400
2016/11/24 912 914 898 903 57,400
2016/11/22 902 903 897 901 62,400
2016/11/21 912 913 904 907 60,000
2016/11/18 910 910 897 900 47,900
2016/11/17 897 900 891 900 69,200
2016/11/16 904 907 894 900 91,400
2016/11/15 919 919 895 904 64,700
2016/11/14 938 945 911 920 97,400
2016/11/11 920 939 916 927 44,100
2016/11/10 918 918 899 915 36,600
2016/11/09 907 915 860 863 44,800
2016/11/08 900 900 890 898 20,100
2016/11/07 897 903 889 900 31,900
2016/11/04 888 895 880 891 26,100
2016/11/02 906 908 890 895 21,900
2016/11/01 915 922 909 918 41,000
2016/10/31 915 922 912 915 25,400
2016/10/28 920 923 911 922 46,300
2016/10/27 925 925 904 912 32,900
2016/10/26 916 924 915 922 18,200
2016/10/25 922 927 912 916 33,000
2016/10/24 913 923 911 922 13,000
2016/10/21 922 922 910 914 23,500
2016/10/20 919 922 913 922 18,700
2016/10/19 913 919 911 916 15,400
2016/10/18 905 913 903 912 14,600
2016/10/17 907 909 903 905 12,400
2016/10/14 900 908 900 904 20,900
2016/10/13 910 910 900 904 14,300
2016/10/12 909 909 897 903 16,200
2016/10/11 916 921 906 910 19,800
2016/10/07 918 920 912 913 18,000
2016/10/06 924 928 917 918 21,400
2016/10/05 922 927 915 921 31,400
2016/10/04 917 918 910 917 32,500
2016/10/03 919 920 910 914 21,200
2016/09/30 911 919 905 911 21,600
2016/09/29 930 935 920 926 27,700
2016/09/28 927 930 916 926 15,000
2016/09/27 927 927 908 926 50,500
2016/09/26 940 944 927 928 35,200
2016/09/23 929 939 921 938 59,800
2016/09/21 892 925 876 920 45,100
2016/09/20 895 912 886 891 36,800
2016/09/16 889 907 883 895 30,100
2016/09/15 900 900 881 883 16,900
2016/09/14 890 900 890 896 18,900
2016/09/13 903 903 895 896 13,000
2016/09/12 889 897 881 895 20,500
2016/09/09 908 912 903 903 47,000
2016/09/08 900 909 895 903 15,700
2016/09/07 906 908 896 904 39,900
2016/09/06 896 910 893 907 25,500
2016/09/05 900 910 891 897 29,400
2016/09/02 906 906 891 904 23,600
2016/09/01 918 918 906 912 25,600
2016/08/31 920 935 917 930 25,400
2016/08/30 915 918 906 916 11,800
2016/08/29 923 927 913 920 24,600
2016/08/26 905 905 891 900 19,200
2016/08/25 910 921 906 909 18,100
2016/08/24 917 917 905 910 13,300
2016/08/23 910 934 907 911 23,200
2016/08/22 908 928 908 925 17,100
2016/08/19 901 912 900 908 18,600
2016/08/18 933 936 907 912 31,300
2016/08/17 897 949 895 948 51,200
2016/08/16 919 926 907 908 32,300
2016/08/15 922 926 910 922 13,900
2016/08/12 925 939 918 927 10,500
2016/08/10 912 919 900 916 16,000
2016/08/09 880 913 880 912 25,000
2016/08/08 869 878 864 874 34,100
2016/08/05 864 878 858 862 37,700
2016/08/04 859 878 857 875 31,000
2016/08/03 869 885 854 859 51,300
2016/08/02 901 910 891 894 27,500
2016/08/01 928 928 909 915 26,300
2016/07/29 920 943 912 938 32,900
2016/07/28 927 928 916 926 29,100
2016/07/27 917 931 911 929 34,400
2016/07/26 925 925 908 912 31,600
2016/07/25 939 941 923 932 37,800
2016/07/22 935 946 935 939 12,000
2016/07/21 955 955 941 950 31,600
2016/07/20 949 950 938 950 22,000
2016/07/19 945 953 921 951 47,000
2016/07/15 942 954 942 947 38,400
2016/07/14 935 945 930 941 34,500
2016/07/13 950 952 921 924 51,400
2016/07/12 914 959 914 947 82,400
2016/07/11 863 908 862 907 71,000
2016/07/08 874 880 860 862 34,200
2016/07/07 864 874 857 863 31,000
2016/07/06 872 878 850 877 32,300
2016/07/05 870 882 863 881 31,300
2016/07/04 880 887 871 877 38,200
2016/07/01 876 893 876 883 26,200
2016/06/30 888 894 865 877 39,300
2016/06/29 870 888 854 883 33,300
2016/06/28 835 865 831 855 44,800
2016/06/27 830 864 830 857 45,500
2016/06/24 900 905 816 827 68,400
2016/06/23 877 887 868 887 28,500
2016/06/22 876 876 855 870 29,100
2016/06/21 873 879 868 879 21,400
2016/06/20 867 883 867 875 25,400
2016/06/17 862 886 850 853 42,000
2016/06/16 868 873 845 858 49,300
2016/06/15 861 878 855 864 39,300
2016/06/14 870 887 863 866 32,800
2016/06/13 895 895 871 873 58,700
2016/06/10 900 901 886 895 63,000
2016/06/09 894 904 889 896 18,100
2016/06/08 861 900 861 899 62,800
2016/06/07 879 881 862 873 41,700
2016/06/06 873 889 865 881 41,400
2016/06/03 893 902 874 889 45,400
2016/06/02 918 920 895 897 48,500
2016/06/01 925 939 922 927 33,200
2016/05/31 918 940 915 939 65,200
2016/05/30 925 933 913 927 53,500
2016/05/27 924 936 919 925 32,300
2016/05/26 932 936 922 926 22,800
2016/05/25 916 929 916 925 23,000
2016/05/24 923 924 910 911 24,400
2016/05/23 926 930 908 923 42,000
2016/05/20 928 931 918 929 31,900
2016/05/19 928 933 922 928 17,000
2016/05/18 931 943 919 928 50,100
2016/05/17 935 944 924 943 59,800
2016/05/16 910 928 910 919 22,600
2016/05/13 939 943 903 914 106,700
2016/05/12 950 953 915 948 53,300
2016/05/11 954 954 940 950 51,900
2016/05/10 915 940 915 939 74,400
2016/05/09 924 929 909 915 51,600
2016/05/06 935 946 917 925 75,700
2016/05/02 920 931 906 929 78,300
2016/04/28 949 960 932 942 141,300
2016/04/27 935 948 930 940 54,900
2016/04/26 940 950 930 937 52,200
2016/04/25 958 958 934 940 69,800
2016/04/22 952 956 931 943 63,900
2016/04/21 956 958 944 952 54,600
2016/04/20 965 967 945 947 60,500
2016/04/19 967 975 958 964 58,000
2016/04/18 926 952 926 949 70,300
2016/04/15 957 978 956 963 59,000
2016/04/14 944 962 934 962 107,000
2016/04/13 935 935 917 929 44,900
2016/04/12 911 936 911 928 27,600
2016/04/11 916 924 907 915 36,200
2016/04/08 888 931 877 919 54,300
2016/04/07 886 896 880 888 31,200
2016/04/06 901 916 882 884 32,400
2016/04/05 912 928 904 905 51,700
2016/04/04 908 930 899 920 41,800
2016/04/01 943 943 899 899 71,700
2016/03/31 954 958 943 944 108,400
2016/03/30 960 962 950 956 83,700
2016/03/29 959 961 948 952 58,900
2016/03/28 959 968 952 959 53,100
2016/03/25 966 968 952 959 66,800
2016/03/24 970 971 956 963 52,200
2016/03/23 993 996 976 980 73,300
2016/03/22 998 1,001 984 992 49,800
2016/03/18 985 1,007 982 988 125,200
2016/03/17 965 998 955 978 151,500
2016/03/16 960 963 953 956 62,400
2016/03/15 977 978 959 964 110,500
2016/03/14 960 980 955 977 95,300
2016/03/11 950 959 940 952 143,900
2016/03/10 928 947 928 935 55,000
2016/03/09 917 926 900 922 46,500
2016/03/08 921 925 900 917 61,600
2016/03/07 933 933 915 927 33,700
2016/03/04 926 938 922 938 47,700
2016/03/03 924 930 920 927 37,900
2016/03/02 921 937 921 930 44,100
2016/03/01 921 921 894 903 36,000
2016/02/29 945 947 919 921 39,600
2016/02/26 941 946 930 930 66,800
2016/02/25 918 957 918 955 88,900
2016/02/24 906 930 906 918 52,700
2016/02/23 923 936 911 918 41,000
2016/02/22 916 928 909 920 40,400
2016/02/19 945 948 918 923 48,200
2016/02/18 955 966 952 955 79,800
2016/02/17 920 948 920 936 74,900
2016/02/16 864 915 847 901 42,400
2016/02/15 870 888 855 872 58,300
2016/02/12 814 858 795 795 75,700
2016/02/10 879 879 839 844 57,300
2016/02/09 882 882 854 865 36,600
2016/02/08 847 898 835 897 33,600
2016/02/05 864 879 836 848 37,200
2016/02/04 870 888 865 878 20,900
2016/02/03 890 893 872 879 51,100
2016/02/02 910 926 905 920 31,200
2016/02/01 892 916 887 904 42,400
2016/01/29 872 885 854 877 32,300
2016/01/28 866 879 859 860 40,000
2016/01/27 864 878 861 874 20,200
2016/01/26 867 867 847 849 38,100
2016/01/25 866 870 856 867 22,900
2016/01/22 837 861 815 851 43,600
2016/01/21 831 850 807 809 48,700
2016/01/20 857 860 832 832 44,500
2016/01/19 857 872 857 862 32,800
2016/01/18 845 868 844 863 19,500
2016/01/15 883 889 866 875 48,300
2016/01/14 843 868 829 858 78,100
2016/01/13 859 885 859 864 35,100
2016/01/12 867 878 852 855 58,000
2016/01/08 896 914 886 887 30,500
2016/01/07 914 918 896 896 31,700
2016/01/06 924 933 910 914 35,600
2016/01/05 914 938 914 924 22,300
2016/01/04 947 953 916 926 39,700

このページの先頭へ