6459 大和冷機工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2201,2501,2201,25011,000868.06
1992-12-281,2301,2401,2201,2409,000861.11
1992-12-251,2501,2501,2301,2303,000854.17
1992-12-241,2301,2601,2301,24057,000861.11
1992-12-221,2501,2601,2401,25048,000868.06
1992-12-211,2901,2901,2601,26037,000875
1992-12-181,1701,2801,1701,280267,000888.89
1992-12-171,1701,1701,1701,1703,000812.50
1992-12-161,1801,1801,1601,18046,000819.44
1992-12-151,1901,2001,1801,2004,000833.33
1992-12-141,2101,2301,1901,21052,000840.28
1992-12-111,2001,2101,1901,21020,000840.28
1992-12-101,2001,2201,2001,20041,000833.33
1992-12-091,2001,2101,1801,20044,000833.33
1992-12-081,1801,2101,1701,21023,000840.28
1992-12-071,1601,2001,1601,20011,000833.33
1992-12-041,1801,2101,1601,20072,000833.33
1992-12-031,1601,1701,1501,17024,000812.50
1992-12-021,1401,1501,1301,14021,000791.67
1992-12-011,1501,1501,1101,120112,000777.78
1992-11-301,1501,1501,1301,15031,000798.61
1992-11-271,1301,1501,1201,1509,000798.61
1992-11-261,1101,1301,1101,1305,000784.72
1992-11-251,1301,1301,1101,1102,000770.83
1992-11-241,1301,1301,1301,1302,000784.72
1992-11-201,1101,1301,1101,11018,000770.83
1992-11-191,1101,1101,1001,1002,000763.89
1992-11-181,1001,1301,1001,13011,000784.72
1992-11-161,1001,1001,1001,1001,000763.89
1992-11-131,1001,1301,1001,13011,000784.72
1992-11-121,0801,1001,0701,10054,000763.89
1992-11-111,0801,0801,0701,08031,000750
1992-11-101,0801,0801,0501,0606,000736.11
1992-11-061,1101,1201,1001,10027,000763.89
1992-11-051,1201,1301,1201,13022,000784.72
1992-11-041,0801,0801,0801,08026,000750
1992-11-021,1201,1201,0801,08059,000750
1992-10-301,1401,1501,1201,12035,000777.78
1992-10-291,1201,1501,1201,13075,000784.72
1992-10-281,1301,1301,1101,11052,000770.83
1992-10-271,1601,1601,1101,13080,000784.72
1992-10-261,1801,1801,1801,18010,000819.44
1992-10-221,1901,2101,1901,21015,000840.28
1992-10-211,1801,1901,1801,18023,000819.44
1992-10-201,1901,1901,1901,1907,000826.39
1992-10-191,1901,2101,1901,20062,000833.33
1992-10-161,1601,2201,1601,20064,000833.33
1992-10-151,1501,1501,1301,1403,000791.67
1992-10-141,1701,1701,1701,1703,000812.50
1992-10-131,1301,1301,1301,1302,000784.72
1992-10-121,1001,1401,1001,14010,000791.67
1992-10-091,1101,1301,1101,11036,000770.83
1992-10-081,1301,1301,1301,1301,000784.72
1992-10-071,1201,1201,1201,1202,000777.78
1992-10-061,1101,1101,1101,11011,000770.83
1992-10-051,1401,1401,1301,1304,000784.72
1992-10-021,1401,1501,1401,15011,000798.61
1992-10-011,1301,1401,1301,1408,000791.67
1992-09-301,1301,1301,1301,1301,000784.72
1992-09-291,1101,1101,1101,1107,000770.83
1992-09-251,0901,1401,0901,10019,000763.89
1992-09-241,0801,1101,0801,09028,000756.94
1992-09-221,0901,1001,0901,09030,000756.94
1992-09-211,1201,1401,1001,10056,000763.89
1992-09-181,1201,1301,1101,13020,000784.72
1992-09-171,1601,1601,1601,1609,000805.56
1992-09-161,1901,1901,1801,1806,000819.44
1992-09-141,1801,1801,1801,18023,000819.44
1992-09-111,2001,2101,1801,21027,000840.28
1992-09-101,2001,2101,2001,20021,000833.33
1992-09-091,2001,2001,2001,20022,000833.33
1992-09-081,2101,2301,2001,20019,000833.33
1992-09-071,2001,2101,2001,21027,000840.28
1992-09-041,1701,2001,1701,18022,000819.44
1992-09-031,1701,1701,1701,17019,000812.50
1992-09-021,1601,1801,1601,18020,000819.44
1992-09-011,1901,1901,1701,1702,000812.50
1992-08-311,1801,1801,1701,1706,000812.50
1992-08-281,1001,1801,0801,17070,000812.50
1992-08-271,1201,1201,0901,09024,000756.94
1992-08-261,1201,1201,1201,1202,000777.78
1992-08-251,1001,1201,1001,11019,000770.83
1992-08-241,0701,0801,0601,08057,000750
1992-08-211,0101,0501,0101,0503,000729.17
1992-08-201,0001,00099899811,000693.06
1992-08-199901,00097599072,000687.50
1992-08-1899399397099051,000687.50
1992-08-1798599398599312,000689.58
1992-08-1498598597998516,000684.03
1992-08-1399999998799016,000687.50
1992-08-129991,0009901,0006,000694.44
1992-08-111,0501,0501,0301,0305,000715.28
1992-08-101,0601,0601,0601,06012,000736.11
1992-08-071,0601,0601,0601,0605,000736.11
1992-08-061,1001,1001,1001,1005,000763.89
1992-08-051,1001,1001,1001,1006,000763.89
1992-08-041,0901,1001,0901,10015,000763.89
1992-08-031,1001,1001,0601,0607,000736.11
1992-07-311,0801,0801,0801,0801,000750
1992-07-301,0601,0801,0601,08015,000750
1992-07-291,0701,1001,0701,10016,000763.89
1992-07-281,0601,0601,0601,0607,000736.11
1992-07-271,0601,1001,0501,05052,000729.17
1992-07-241,0201,0401,0201,0406,000722.22
1992-07-231,0301,0301,0201,0206,000708.33
1992-07-221,0401,0401,0301,03011,000715.28
1992-07-211,0601,0601,0601,06010,000736.11
1992-07-201,1001,1001,0901,09011,000756.94
1992-07-171,1201,1201,1201,1201,000777.78
1992-07-151,1401,1501,1401,15030,000798.61
1992-07-141,1401,1401,1401,1401,000791.67
1992-07-131,1201,1501,1201,15017,000798.61
1992-07-101,1101,1201,1101,1205,000777.78
1992-07-091,0801,1001,0801,1008,000763.89
1992-07-081,0801,0801,0801,0805,000750
1992-07-071,0901,1001,0901,1006,000763.89
1992-07-061,1101,1101,1001,1003,000763.89
1992-07-031,1001,1201,1001,11016,000770.83
1992-07-021,0901,1201,0901,12013,000777.78
1992-07-011,0901,1001,0901,09029,000756.94
1992-06-301,1001,1001,0801,09026,000756.94
1992-06-291,1001,1001,1001,10023,000763.89
1992-06-261,0901,1001,0901,10012,000763.89
1992-06-251,0701,1001,0701,10040,000763.89
1992-06-241,0801,0901,0801,0906,000756.94
1992-06-231,0801,0801,0801,08016,000750
1992-06-221,0701,0801,0701,08010,000750
1992-06-191,0701,0701,0701,07024,000743.06
1992-06-181,0801,0801,0601,06033,000736.11
1992-06-171,0701,1001,0701,08018,000750
1992-06-161,0801,1001,0801,08050,000750
1992-06-151,0801,0801,0701,07024,000743.06
1992-06-121,0701,0701,0701,0703,000743.06
1992-06-111,0701,0801,0701,07011,000743.06
1992-06-101,0701,0701,0701,07026,000743.06
1992-06-091,0701,0901,0701,07011,000743.06
1992-06-081,0701,0901,0701,0908,000756.94
1992-06-051,0701,0901,0701,0905,000756.94
1992-06-041,0701,0901,0701,07036,000743.06
1992-06-031,0701,0901,0701,09062,000756.94
1992-06-021,0601,0701,0601,07026,000743.06
1992-06-011,0601,0601,0501,05020,000729.17
1992-05-291,0601,0901,0601,09021,000756.94
1992-05-281,0401,0401,0201,04016,000722.22
1992-05-271,0001,0401,0001,04014,000722.22
1992-05-261,0101,0101,0001,00017,000694.44
1992-05-251,0001,0001,0001,0009,000694.44
1992-05-221,0001,0009991,00018,000694.44
1992-05-219901,0209901,00054,000694.44
1992-05-201,0001,0009909959,000690.97
1992-05-199909969909963,000691.67
1992-05-151,0101,0101,0101,01015,000701.39
1992-05-141,0101,0101,0101,01087,000701.39
1992-05-131,0101,0201,0101,0204,000708.33
1992-05-121,0001,00098098011,000680.56
1992-05-111,0001,0001,0001,00020,000694.44
1992-05-0897599097599026,000687.50
1992-05-0796597596597538,000677.08
1992-05-0695797195596015,000666.67
1992-05-0195598195597585,000677.08
1992-04-3094995094995014,000659.72
1992-04-289389409389402,000652.78
1992-04-279399399379385,000651.39
1992-04-2393793893793827,000651.39
1992-04-2292793892792719,000643.75
1992-04-209269269269261,000643.06
1992-04-179259259259251,000642.36
1992-04-159169169159158,000635.42
1992-04-149109109109102,000631.94
1992-04-139209209209201,000638.89
1992-04-1090092089092018,000638.89
1992-04-0894594590090012,000625
1992-04-0795595594595015,000659.72
1992-04-0696096095095522,000663.19
1992-04-0397097095096021,000666.67
1992-04-0299099098098018,000680.56
1992-04-011,0001,00099099030,000687.50
1992-03-319901,0009901,0003,000694.44
1992-03-301,0101,0101,0101,0105,000701.39
1992-03-271,0101,0101,0101,0105,000701.39
1992-03-269961,0009951,0004,000694.44
1992-03-259869879859856,000684.03
1992-03-2499199198598510,000684.03
1992-03-2397198197198110,000681.25
1992-03-1998098097097010,000673.61
1992-03-179819819819812,000681.25
1992-03-169809809809803,000680.56
1992-03-139809819809816,000681.25
1992-03-121,0001,0001,0001,00010,000694.44
1992-03-111,0201,0201,0001,00035,000694.44
1992-03-101,0501,0501,0201,02024,000708.33
1992-03-091,0201,0401,0201,0402,000722.22
1992-03-061,0101,0101,0101,0101,000701.39
1992-03-051,0601,0601,0301,03012,000715.28
1992-03-041,0601,0601,0501,05016,000729.17
1992-03-031,0601,0801,0601,08020,000750
1992-03-021,0801,0801,0801,0802,000750
1992-02-281,0801,0801,0801,08013,000750
1992-02-271,0701,0701,0601,0607,000736.11
1992-02-261,0901,0901,0401,04030,000722.22
1992-02-251,0601,0801,0601,0809,000750
1992-02-241,0401,0401,0401,0406,000722.22
1992-02-211,0501,0501,0201,02015,000708.33
1992-02-201,0301,0401,0301,0406,000722.22
1992-02-191,0001,0201,0001,01018,000701.39
1992-02-181,0201,0201,0201,0205,000708.33
1992-02-171,0401,0401,0401,0403,000722.22
1992-02-101,1201,1201,1201,1204,000777.78
1992-02-071,0801,1201,0801,1206,000777.78
1992-02-061,0701,1001,0701,0906,000756.94
1992-02-051,0501,0501,0501,0502,000729.17
1992-02-041,0201,0301,0101,03021,000715.28
1992-02-031,0201,0201,0101,01015,000701.39
1992-01-311,0101,0301,0101,0208,000708.33
1992-01-301,0101,0101,0101,0108,000701.39
1992-01-291,0101,0101,0101,0105,000701.39
1992-01-271,0301,0301,0301,0308,000715.28
1992-01-221,0301,0301,0301,0301,000715.28
1992-01-211,0301,0301,0301,0302,000715.28
1992-01-101,1401,1401,1401,1403,000791.67
1992-01-071,1401,1401,1401,1409,000791.67
1992-01-061,1401,1401,1401,1406,000791.67

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