6459 大和冷機工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121,5571,5951,5571,58824,5001,588
2024-07-111,5991,5991,5521,56228,2001,562
2024-07-101,5831,5961,5431,56839,8001,568
2024-07-091,5651,5941,5441,58330,3001,583
2024-07-081,5571,5731,5321,54137,0001,541
2024-07-051,6191,6191,5581,56426,6001,564
2024-07-041,5881,6141,5881,59235,4001,592
2024-07-031,6131,6201,5841,58829,6001,588
2024-07-021,5321,6291,5321,62668,5001,626
2024-07-011,5481,5531,5241,53126,8001,531
2024-06-281,5351,5471,5241,53422,6001,534
2024-06-271,5601,5601,5191,53936,1001,539
2024-06-261,5821,5821,5381,56043,2001,560
2024-06-251,5641,5691,5401,56837,2001,568
2024-06-241,5571,5891,5391,55156,9001,551
2024-06-211,5551,5751,5391,55046,8001,550
2024-06-201,5391,5581,5281,54425,5001,544
2024-06-191,5101,5401,5101,54020,8001,540
2024-06-181,5021,5181,5021,51319,4001,513
2024-06-171,4941,4941,4671,48720,9001,487
2024-06-141,4421,4991,4401,49453,3001,494
2024-06-131,4811,4811,4401,44031,0001,440
2024-06-121,4931,4931,4741,47817,5001,478
2024-06-111,5331,5331,4811,49328,5001,493
2024-06-101,4851,5131,4851,50322,0001,503
2024-06-071,4851,4971,4661,48514,6001,485
2024-06-061,5001,5001,4731,48519,7001,485
2024-06-051,5061,5241,5001,50534,6001,505
2024-06-041,5561,5561,5041,51536,7001,515
2024-06-031,5381,5711,5241,56773,9001,567
2024-05-311,4621,5491,4591,522101,9001,522
2024-05-301,4201,4641,4101,45643,9001,456
2024-05-291,4661,4701,4221,42623,0001,426
2024-05-281,4671,4801,4561,46145,7001,461
2024-05-271,4271,4541,4271,45414,6001,454
2024-05-241,4201,4361,4181,42725,5001,427
2024-05-231,4331,4581,4171,45027,4001,450
2024-05-221,4191,4571,4191,44153,0001,441
2024-05-211,4751,4901,4171,41841,2001,418
2024-05-201,4951,4951,4631,46937,4001,469
2024-05-171,4501,5061,4311,49563,3001,495
2024-05-161,4621,4811,4521,45653,3001,456
2024-05-151,5601,5601,4671,47189,3001,471
2024-05-141,6231,6231,5751,59742,3001,597
2024-05-131,6091,6271,5981,62332,3001,623
2024-05-101,6311,6321,5841,60132,9001,601
2024-05-091,6101,6231,5981,61213,2001,612
2024-05-081,6751,6851,5981,60059,9001,600
2024-05-071,6711,6931,6651,68036,4001,680
2024-05-021,6551,6841,6531,67037,6001,670
2024-05-011,6111,6701,6041,66048,7001,660
2024-04-301,5881,6191,5811,61258,8001,612
2024-04-261,5451,5951,5371,59572,7001,595
2024-04-251,5211,5361,5071,52433,7001,524
2024-04-241,5161,5301,5131,52121,0001,521
2024-04-231,5111,5121,5011,51112,1001,511
2024-04-221,4981,5101,4781,49823,6001,498
2024-04-191,4831,4841,4401,47142,8001,471
2024-04-181,4961,5151,4831,50321,7001,503
2024-04-171,4951,4971,4641,48018,6001,480
2024-04-161,5111,5481,4721,48136,9001,481
2024-04-151,4921,5361,4881,53525,2001,535
2024-04-121,4931,5131,4931,49526,3001,495
2024-04-111,4831,4871,4631,48230,8001,482
2024-04-101,5221,5251,5011,50233,9001,502
2024-04-091,5571,5571,5021,53485,1001,534
2024-04-081,5651,5711,5421,54845,1001,548
2024-04-051,5371,5531,5271,55340,8001,553
2024-04-041,5831,5871,5451,55147,6001,551
2024-04-031,6031,6051,5671,57844,1001,578
2024-04-021,5981,6291,5981,60543,7001,605
2024-04-011,6301,6311,5971,60730,9001,607
2024-03-291,5761,6391,5761,63141,9001,631
2024-03-281,5801,6211,5801,59268,2001,592
2024-03-271,5621,5991,5611,58186,4001,581
2024-03-261,5481,5601,5411,55127,8001,551
2024-03-251,5351,5611,5311,55545,4001,555
2024-03-221,5211,5401,5141,54032,2001,540
2024-03-211,5311,5371,5121,51418,9001,514
2024-03-191,4991,5081,4731,50820,0001,508
2024-03-181,4841,5051,4791,50026,0001,500
2024-03-151,4951,5001,4571,46835,5001,468
2024-03-141,4521,4941,4381,49350,4001,493
2024-03-131,4441,4551,4361,44447,7001,444
2024-03-121,4351,4441,4111,44432,9001,444
2024-03-111,4191,4401,4101,44039,5001,440
2024-03-081,4021,4381,4021,43261,2001,432
2024-03-071,4251,4271,4041,41349,3001,413
2024-03-061,4281,4311,4001,40075,1001,400
2024-03-051,4451,4451,4271,42819,9001,428
2024-03-041,4571,4591,4261,43955,7001,439
2024-03-011,4171,4521,4171,44332,1001,443
2024-02-291,4401,4451,4201,42432,5001,424
2024-02-281,4921,4921,4481,44826,0001,448
2024-02-271,4851,5091,4851,49230,3001,492
2024-02-261,4801,5101,4741,48485,1001,484
2024-02-221,4661,4801,4641,47438,0001,474
2024-02-211,4821,4841,4511,45931,1001,459
2024-02-201,4761,4991,4761,48630,6001,486
2024-02-191,4781,4961,4681,47023,5001,470
2024-02-161,4881,4941,4551,47541,2001,475
2024-02-151,4731,4831,4151,47479,2001,474
2024-02-141,5211,5421,4951,51377,4001,513
2024-02-131,5211,5521,5211,55255,0001,552
2024-02-091,5311,5381,5091,50937,0001,509
2024-02-081,5191,5451,5101,53832,0001,538
2024-02-071,5291,5391,5231,52620,2001,526
2024-02-061,5601,5601,5331,53926,0001,539
2024-02-051,5861,5861,5481,55821,8001,558
2024-02-021,5881,5981,5601,57116,4001,571
2024-02-011,5691,5891,5691,58822,1001,588
2024-01-311,5591,5881,5591,58813,8001,588
2024-01-301,5911,6011,5731,57320,6001,573
2024-01-291,5721,5931,5721,58417,2001,584
2024-01-261,5981,5981,5671,58047,5001,580
2024-01-251,5901,6011,5881,59731,9001,597
2024-01-241,6181,6191,5881,59629,8001,596
2024-01-231,6201,6411,6161,62828,7001,628
2024-01-221,6371,6481,5881,61822,7001,618
2024-01-191,6371,6461,6181,63035,0001,630
2024-01-181,5951,6361,5951,62139,1001,621
2024-01-171,6291,6331,6021,60528,8001,605
2024-01-161,6411,6411,6021,61642,4001,616
2024-01-151,6441,6771,6421,64527,8001,645
2024-01-121,6391,6711,6321,657116,8001,657
2024-01-111,5701,6421,5701,62690,6001,626
2024-01-101,5551,5651,5471,55329,8001,553
2024-01-091,5481,5611,5421,55330,7001,553
2024-01-051,5451,5701,5141,52327,5001,523
2024-01-041,4931,5411,4611,54137,6001,541

分割・併合履歴 : [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株