6459 大和冷機工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,1521,1761,1501,16680,6001,166
2022-08-121,1311,1491,1261,14870,4001,148
2022-08-101,1001,1221,0911,12168,3001,121
2022-08-091,1081,1081,0981,10034,5001,100
2022-08-081,1171,1171,0931,10826,9001,108
2022-08-051,1101,1241,1061,11546,8001,115
2022-08-041,1191,1191,0981,10637,9001,106
2022-08-031,1071,1151,0991,11144,1001,111
2022-08-021,1151,1211,0971,10558,9001,105
2022-08-011,1371,1371,1181,12742,2001,127
2022-07-291,1501,1501,1251,13165,7001,131
2022-07-281,1411,1491,1161,140433,4001,140
2022-07-271,1301,1351,1141,13048,6001,130
2022-07-261,1311,1371,1231,12841,1001,128
2022-07-251,1481,1481,1181,12664,7001,126
2022-07-221,1451,1521,1381,14846,9001,148
2022-07-211,1301,1401,1251,13941,7001,139
2022-07-201,1201,1331,1201,13366,1001,133
2022-07-191,1001,1091,0941,10533,3001,105
2022-07-151,1041,1071,0911,10136,7001,101
2022-07-141,0941,1021,0891,09640,0001,096
2022-07-131,0841,1011,0841,10159,7001,101
2022-07-121,1171,1171,0791,08670,6001,086
2022-07-111,1001,1201,1001,11745,9001,117
2022-07-081,1031,1131,0861,09998,5001,099
2022-07-071,1071,1181,1011,10358,2001,103
2022-07-061,0871,1011,0791,10154,4001,101
2022-07-051,1071,1131,0961,10233,9001,102
2022-07-041,1101,1151,0851,10237,3001,102
2022-07-011,1001,1091,0901,09775,3001,097
2022-06-301,1251,1251,0971,10088,0001,100
2022-06-291,1021,1451,0891,145166,3001,145
2022-06-281,1161,1341,1061,120113,6001,120
2022-06-271,0751,1071,0751,10081,3001,100
2022-06-241,0681,0681,0531,06532,9001,065
2022-06-231,0421,0631,0421,06122,5001,061
2022-06-221,0561,0561,0411,04727,3001,047
2022-06-211,0271,0531,0271,05050,3001,050
2022-06-201,0481,0481,0151,02440,9001,024
2022-06-171,0301,0551,0241,04884,7001,048
2022-06-161,0501,0571,0461,05036,9001,050
2022-06-151,0311,0441,0301,03261,1001,032
2022-06-141,0241,0471,0241,04057,0001,040
2022-06-131,0401,0531,0381,04546,2001,045
2022-06-101,0621,0711,0531,06065,9001,060
2022-06-091,0681,0871,0661,08242,5001,082
2022-06-081,0651,0771,0641,07436,8001,074
2022-06-071,0491,0631,0461,06343,6001,063
2022-06-061,0491,0581,0431,04937,8001,049
2022-06-031,0381,0501,0361,05041,6001,050
2022-06-021,0251,0341,0171,02824,7001,028
2022-06-011,0151,0391,0151,02762,5001,027
2022-05-311,0301,0321,0141,01486,6001,014
2022-05-301,0211,0451,0181,033140,6001,033
2022-05-271,0071,0141,0021,01228,7001,012
2022-05-269951,00799299245,700992
2022-05-259991,00899399351,200993
2022-05-241,0141,01499699858,200998
2022-05-231,0501,0521,0141,01471,7001,014
2022-05-201,0091,0421,0091,03639,2001,036
2022-05-191,0071,0161,0011,00955,5001,009
2022-05-181,0181,0531,0181,03532,4001,035
2022-05-171,0421,0521,0141,01646,6001,016
2022-05-161,0731,0851,0431,04446,0001,044
2022-05-131,0481,0691,0431,05846,0001,058
2022-05-121,0781,1241,0661,08033,4001,080
2022-05-111,0971,1051,0841,08428,4001,084
2022-05-101,1051,1081,0851,09936,2001,099
2022-05-091,1241,1331,1051,10548,8001,105
2022-05-061,1241,1461,1171,14138,8001,141
2022-05-021,1071,1281,1051,12032,7001,120
2022-04-281,0811,1171,0781,11244,1001,112
2022-04-271,0651,0871,0531,081153,3001,081
2022-04-261,0851,0931,0781,08638,4001,086
2022-04-251,0821,0901,0801,08038,7001,080
2022-04-221,0721,0861,0721,08216,4001,082
2022-04-211,0801,0871,0761,08428,8001,084
2022-04-201,0891,0951,0761,08024,3001,080
2022-04-191,0671,0801,0631,07427,8001,074
2022-04-181,0551,0611,0401,05534,7001,055
2022-04-151,0981,0981,0631,07123,9001,071
2022-04-141,0571,0901,0571,09018,0001,090
2022-04-131,0671,0771,0511,06761,3001,067
2022-04-121,0821,0891,0621,06767,8001,067
2022-04-111,0641,0951,0631,08269,6001,082
2022-04-081,0661,0661,0511,06253,2001,062
2022-04-071,0651,0651,0391,05146,1001,051
2022-04-061,0921,0961,0751,08237,5001,082
2022-04-051,1101,1101,0961,09939,0001,099
2022-04-041,0801,0931,0751,09318,1001,093
2022-04-011,0851,0891,0761,07928,3001,079
2022-03-311,0951,1041,0891,09050,7001,090
2022-03-301,1061,1111,0921,11142,2001,111
2022-03-291,0991,1021,0781,10259,0001,102
2022-03-281,0811,0931,0741,08733,8001,087
2022-03-251,0721,0891,0701,08033,6001,080
2022-03-241,0691,0691,0541,06761,4001,067
2022-03-231,0571,0801,0561,07386,1001,073
2022-03-221,0561,0561,0381,04679,8001,046
2022-03-181,0511,0511,0291,04294,5001,042
2022-03-171,0651,0651,0341,05558,8001,055
2022-03-161,0571,0571,0341,04343,7001,043
2022-03-151,0461,0581,0381,05043,8001,050
2022-03-141,0591,0691,0371,04870,4001,048
2022-03-111,0541,0621,0341,04962,5001,049
2022-03-101,0501,0811,0461,08156,6001,081
2022-03-091,0191,0381,0071,01540,9001,015
2022-03-081,0101,0421,0061,02049,5001,020
2022-03-071,0181,0341,0041,02548,3001,025
2022-03-041,0501,0791,0371,03838,6001,038
2022-03-031,0481,0621,0481,05630,2001,056
2022-03-021,0691,0751,0411,04128,4001,041
2022-03-011,1091,1111,0821,08365,6001,083
2022-02-281,0811,1091,0771,10964,6001,109
2022-02-251,1051,1051,0751,08043,0001,080
2022-02-241,0961,1061,0831,10531,0001,105
2022-02-221,1101,1191,1011,10236,7001,102
2022-02-211,1371,1621,1151,12766,6001,127
2022-02-181,1201,1401,1191,13547,1001,135
2022-02-171,1521,1521,1281,13738,8001,137
2022-02-161,1341,1501,1311,15054,8001,150
2022-02-151,1501,1501,1101,12790,9001,127
2022-02-141,1481,1481,1051,12050,8001,120
2022-02-101,1381,1481,1311,14846,2001,148
2022-02-091,1481,1481,1331,13835,4001,138
2022-02-081,1331,1631,1291,13737,8001,137
2022-02-071,1301,1461,1201,13137,3001,131
2022-02-041,1261,1411,1191,13227,4001,132
2022-02-031,1571,1571,1271,13439,5001,134
2022-02-021,1191,1531,1191,15039,8001,150
2022-02-011,1341,1351,1101,11934,6001,119
2022-01-311,1021,1281,0961,12656,7001,126
2022-01-281,0851,1031,0691,10360,6001,103
2022-01-271,1211,1231,0631,06672,7001,066
2022-01-261,1071,1301,1071,12123,6001,121
2022-01-251,1281,1281,1001,10942,4001,109
2022-01-241,1191,1321,1141,12933,0001,129
2022-01-211,1141,1291,1051,12632,3001,126
2022-01-201,1231,1401,1161,12644,6001,126
2022-01-191,1491,1661,1241,12450,5001,124
2022-01-181,1781,1811,1601,16734,0001,167
2022-01-171,1991,2021,1731,17437,5001,174
2022-01-141,1971,2081,1791,20580,7001,205
2022-01-131,2301,2541,2231,22680,2001,226
2022-01-121,2451,2561,2351,25255,1001,252
2022-01-111,2501,2551,2311,25062,7001,250
2022-01-071,2621,2651,2401,25467,9001,254
2022-01-061,2691,2811,2611,26259,1001,262
2022-01-051,2721,2961,2671,28856,2001,288
2022-01-041,2691,2761,2561,26681,6001,266

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