6459 大和冷機工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,070	1,080	1,070	1,070	42,000	1,070
1994-12-29	1,060	1,070	1,060	1,070	33,000	1,070
1994-12-28	1,050	1,080	1,050	1,060	56,000	1,060
1994-12-27	1,020	1,060	1,020	1,060	25,000	1,060
1994-12-26	1,250	1,260	1,250	1,250	52,000	1,041.67
1994-12-22	1,260	1,270	1,240	1,260	72,000	1,050
1994-12-21	1,250	1,270	1,250	1,260	172,000	1,050
1994-12-20	1,220	1,240	1,220	1,240	43,000	1,033.33
1994-12-19	1,200	1,230	1,200	1,220	65,000	1,016.67
1994-12-16	1,190	1,210	1,190	1,200	41,000	1,000
1994-12-15	1,170	1,180	1,170	1,180	74,000	983.33
1994-12-14	1,150	1,170	1,150	1,170	17,000	975
1994-12-13	1,140	1,150	1,140	1,140	66,000	950
1994-12-12	1,150	1,160	1,140	1,150	43,000	958.33
1994-12-09	1,160	1,160	1,150	1,160	22,000	966.67
1994-12-08	1,160	1,160	1,160	1,160	10,000	966.67
1994-12-07	1,160	1,160	1,150	1,160	18,000	966.67
1994-12-06	1,170	1,170	1,160	1,170	44,000	975
1994-12-05	1,160	1,170	1,150	1,170	71,000	975
1994-12-02	1,150	1,160	1,140	1,150	43,000	958.33
1994-12-01	1,160	1,170	1,140	1,150	79,000	958.33
1994-11-30	1,180	1,190	1,160	1,160	81,000	966.67
1994-11-29	1,100	1,130	1,090	1,110	168,000	925
1994-11-28	1,040	1,040	1,040	1,040	7,000	866.67
1994-11-25	1,080	1,090	1,060	1,060	47,000	883.33
1994-11-24	1,070	1,080	1,070	1,080	20,000	900
1994-11-22	1,100	1,100	1,070	1,090	29,000	908.33
1994-11-21	1,080	1,110	1,080	1,090	42,000	908.33
1994-11-18	1,060	1,090	1,050	1,090	34,000	908.33
1994-11-17	1,050	1,060	1,050	1,060	25,000	883.33
1994-11-16	1,060	1,070	1,050	1,050	61,000	875
1994-11-15	1,030	1,060	1,030	1,060	55,000	883.33
1994-11-14	1,030	1,030	1,010	1,030	46,000	858.33
1994-11-11	1,020	1,040	1,010	1,040	34,000	866.67
1994-11-10	1,020	1,060	1,020	1,040	38,000	866.67
1994-11-09	1,080	1,080	1,050	1,060	31,000	883.33
1994-11-08	1,100	1,100	1,090	1,090	11,000	908.33
1994-11-07	1,120	1,120	1,090	1,100	20,000	916.67
1994-11-04	1,100	1,120	1,100	1,120	25,000	933.33
1994-11-02	1,100	1,110	1,100	1,100	28,000	916.67
1994-10-31	1,100	1,130	1,100	1,130	35,000	941.67
1994-10-28	1,100	1,100	1,090	1,100	38,000	916.67
1994-10-27	1,100	1,100	1,090	1,100	52,000	916.67
1994-10-26	1,120	1,130	1,090	1,100	36,000	916.67
1994-10-25	1,130	1,130	1,120	1,130	52,000	941.67
1994-10-24	1,130	1,140	1,130	1,130	18,000	941.67
1994-10-21	1,140	1,140	1,130	1,130	35,000	941.67
1994-10-18	1,150	1,150	1,140	1,150	45,000	958.33
1994-10-17	1,170	1,170	1,160	1,160	13,000	966.67
1994-10-14	1,170	1,170	1,170	1,170	1,000	975
1994-10-13	1,170	1,180	1,150	1,170	65,000	975
1994-10-12	1,170	1,170	1,170	1,170	2,000	975
1994-10-11	1,160	1,160	1,150	1,160	7,000	966.67
1994-10-07	1,180	1,180	1,150	1,150	192,000	958.33
1994-10-05	1,180	1,200	1,180	1,180	35,000	983.33
1994-10-04	1,210	1,210	1,180	1,180	52,000	983.33
1994-10-03	1,190	1,190	1,190	1,190	1,000	991.67
1994-09-30	1,190	1,200	1,180	1,180	31,000	983.33
1994-09-29	1,180	1,210	1,180	1,180	71,000	983.33
1994-09-28	1,210	1,210	1,190	1,190	8,000	991.67
1994-09-27	1,230	1,230	1,200	1,200	18,000	1,000
1994-09-22	1,230	1,240	1,230	1,230	22,000	1,025
1994-09-21	1,190	1,210	1,190	1,210	27,000	1,008.33
1994-09-20	1,190	1,190	1,180	1,190	32,000	991.67
1994-09-19	1,210	1,210	1,150	1,190	64,000	991.67
1994-09-16	1,270	1,270	1,210	1,210	44,000	1,008.33
1994-09-14	1,250	1,300	1,250	1,290	70,000	1,075
1994-09-13	1,280	1,280	1,270	1,280	30,000	1,066.67
1994-09-12	1,300	1,300	1,300	1,300	13,000	1,083.33
1994-09-09	1,310	1,310	1,300	1,300	11,000	1,083.33
1994-09-08	1,290	1,290	1,290	1,290	1,000	1,075
1994-09-07	1,310	1,310	1,300	1,300	30,000	1,083.33
1994-09-06	1,320	1,320	1,320	1,320	22,000	1,100
1994-09-05	1,330	1,330	1,320	1,320	6,000	1,100
1994-09-02	1,340	1,340	1,330	1,330	12,000	1,108.33
1994-09-01	1,340	1,340	1,340	1,340	13,000	1,116.67
1994-08-31	1,350	1,350	1,340	1,340	33,000	1,116.67
1994-08-30	1,350	1,350	1,350	1,350	14,000	1,125
1994-08-29	1,340	1,340	1,340	1,340	4,000	1,116.67
1994-08-26	1,330	1,360	1,330	1,360	16,000	1,133.33
1994-08-25	1,350	1,350	1,350	1,350	6,000	1,125
1994-08-24	1,350	1,360	1,350	1,350	9,000	1,125
1994-08-23	1,350	1,360	1,350	1,360	6,000	1,133.33
1994-08-22	1,360	1,360	1,360	1,360	1,000	1,133.33
1994-08-19	1,390	1,390	1,390	1,390	25,000	1,158.33
1994-08-18	1,350	1,360	1,340	1,360	38,000	1,133.33
1994-08-17	1,340	1,340	1,340	1,340	14,000	1,116.67
1994-08-16	1,340	1,340	1,320	1,320	28,000	1,100
1994-08-15	1,360	1,360	1,350	1,360	27,000	1,133.33
1994-08-12	1,370	1,400	1,370	1,400	5,000	1,166.67
1994-08-11	1,380	1,380	1,380	1,380	2,000	1,150
1994-08-10	1,360	1,360	1,360	1,360	7,000	1,133.33
1994-08-09	1,360	1,360	1,360	1,360	4,000	1,133.33
1994-08-08	1,380	1,380	1,360	1,360	5,000	1,133.33
1994-08-05	1,390	1,390	1,390	1,390	1,000	1,158.33
1994-08-04	1,370	1,410	1,360	1,410	78,000	1,175
1994-08-03	1,370	1,380	1,350	1,350	37,000	1,125
1994-08-02	1,350	1,360	1,350	1,360	17,000	1,133.33
1994-08-01	1,360	1,360	1,320	1,320	22,000	1,100
1994-07-29	1,320	1,360	1,320	1,360	35,000	1,133.33
1994-07-28	1,340	1,340	1,300	1,300	14,000	1,083.33
1994-07-27	1,310	1,330	1,300	1,330	34,000	1,108.33
1994-07-26	1,310	1,330	1,310	1,310	36,000	1,091.67
1994-07-25	1,320	1,330	1,310	1,330	92,000	1,108.33
1994-07-22	1,310	1,320	1,310	1,320	20,000	1,100
1994-07-21	1,320	1,330	1,310	1,310	67,000	1,091.67
1994-07-20	1,360	1,360	1,340	1,340	22,000	1,116.67
1994-07-19	1,360	1,370	1,360	1,360	40,000	1,133.33
1994-07-18	1,360	1,380	1,360	1,360	20,000	1,133.33
1994-07-15	1,350	1,360	1,350	1,350	14,000	1,125
1994-07-14	1,360	1,370	1,360	1,370	12,000	1,141.67
1994-07-13	1,370	1,370	1,360	1,370	23,000	1,141.67
1994-07-12	1,350	1,370	1,340	1,370	29,000	1,141.67
1994-07-11	1,360	1,360	1,360	1,360	3,000	1,133.33
1994-07-08	1,380	1,380	1,350	1,350	63,000	1,125
1994-07-07	1,400	1,400	1,390	1,400	14,000	1,166.67
1994-07-06	1,410	1,420	1,400	1,400	56,000	1,166.67
1994-07-05	1,380	1,410	1,380	1,410	84,000	1,175
1994-07-04	1,390	1,410	1,390	1,390	113,000	1,158.33
1994-07-01	1,350	1,370	1,340	1,370	110,000	1,141.67
1994-06-30	1,370	1,370	1,350	1,350	74,000	1,125
1994-06-29	1,390	1,390	1,360	1,370	18,000	1,141.67
1994-06-28	1,370	1,400	1,360	1,390	49,000	1,158.33
1994-06-27	1,380	1,400	1,350	1,390	45,000	1,158.33
1994-06-24	1,390	1,400	1,390	1,390	61,000	1,158.33
1994-06-23	1,360	1,390	1,360	1,390	54,000	1,158.33
1994-06-22	1,350	1,370	1,350	1,360	29,000	1,133.33
1994-06-21	1,380	1,390	1,370	1,380	68,000	1,150
1994-06-20	1,390	1,390	1,380	1,390	31,000	1,158.33
1994-06-17	1,410	1,430	1,380	1,380	75,000	1,150
1994-06-16	1,380	1,400	1,380	1,380	87,000	1,150
1994-06-15	1,390	1,390	1,370	1,380	42,000	1,150
1994-06-14	1,390	1,400	1,360	1,360	12,000	1,133.33
1994-06-13	1,380	1,410	1,370	1,400	108,000	1,166.67
1994-06-10	1,390	1,390	1,380	1,380	11,000	1,150
1994-06-09	1,400	1,410	1,390	1,400	115,000	1,166.67
1994-06-08	1,380	1,410	1,370	1,380	337,000	1,150
1994-06-07	1,340	1,380	1,320	1,380	79,000	1,150
1994-06-06	1,340	1,350	1,340	1,350	60,000	1,125
1994-06-03	1,340	1,360	1,320	1,360	59,000	1,133.33
1994-06-02	1,350	1,350	1,350	1,350	5,000	1,125
1994-06-01	1,340	1,370	1,340	1,370	48,000	1,141.67
1994-05-31	1,320	1,380	1,320	1,360	56,000	1,133.33
1994-05-30	1,330	1,360	1,330	1,330	30,000	1,108.33
1994-05-27	1,330	1,340	1,320	1,320	120,000	1,100
1994-05-26	1,330	1,350	1,330	1,350	38,000	1,125
1994-05-25	1,330	1,340	1,330	1,330	64,000	1,108.33
1994-05-24	1,350	1,350	1,340	1,340	52,000	1,116.67
1994-05-23	1,360	1,390	1,350	1,350	34,000	1,125
1994-05-20	1,340	1,360	1,340	1,340	24,000	1,116.67
1994-05-19	1,340	1,340	1,320	1,330	26,000	1,108.33
1994-05-18	1,350	1,350	1,340	1,340	52,000	1,116.67
1994-05-17	1,350	1,380	1,340	1,340	43,000	1,116.67
1994-05-16	1,360	1,380	1,350	1,350	107,000	1,125
1994-05-13	1,350	1,350	1,340	1,350	70,000	1,125
1994-05-12	1,370	1,370	1,370	1,370	7,000	1,141.67
1994-05-11	1,360	1,370	1,350	1,370	36,000	1,141.67
1994-05-10	1,380	1,380	1,360	1,360	57,000	1,133.33
1994-05-09	1,380	1,390	1,350	1,350	8,000	1,125
1994-05-06	1,360	1,400	1,360	1,400	32,000	1,166.67
1994-05-02	1,390	1,390	1,360	1,360	7,000	1,133.33
1994-04-28	1,380	1,380	1,360	1,380	11,000	1,150
1994-04-27	1,390	1,390	1,390	1,390	22,000	1,158.33
1994-04-26	1,430	1,440	1,390	1,390	75,000	1,158.33
1994-04-25	1,410	1,430	1,410	1,430	187,000	1,191.67
1994-04-22	1,420	1,420	1,390	1,390	67,000	1,158.33
1994-04-21	1,410	1,420	1,400	1,400	22,000	1,166.67
1994-04-20	1,400	1,420	1,390	1,410	83,000	1,175
1994-04-19	1,410	1,430	1,380	1,380	59,000	1,150
1994-04-18	1,430	1,440	1,410	1,410	81,000	1,175
1994-04-15	1,390	1,440	1,390	1,410	72,000	1,175
1994-04-14	1,400	1,450	1,390	1,390	112,000	1,158.33
1994-04-13	1,350	1,390	1,350	1,360	60,000	1,133.33
1994-04-12	1,350	1,350	1,340	1,350	51,000	1,125
1994-04-11	1,380	1,380	1,320	1,320	30,000	1,100
1994-04-08	1,400	1,400	1,350	1,390	42,000	1,158.33
1994-04-07	1,390	1,400	1,320	1,320	73,000	1,100
1994-04-06	1,360	1,400	1,360	1,390	7,000	1,158.33
1994-04-05	1,330	1,350	1,330	1,350	3,000	1,125
1994-04-04	1,330	1,330	1,330	1,330	2,000	1,108.33
1994-04-01	1,330	1,350	1,330	1,350	5,000	1,125
1994-03-31	1,340	1,340	1,340	1,340	3,000	1,116.67
1994-03-30	1,360	1,370	1,360	1,360	9,000	1,133.33
1994-03-29	1,410	1,410	1,400	1,400	22,000	1,166.67
1994-03-28	1,400	1,400	1,400	1,400	23,000	1,166.67
1994-03-25	1,400	1,410	1,400	1,410	58,000	1,175
1994-03-24	1,370	1,430	1,370	1,430	41,000	1,191.67
1994-03-23	1,370	1,390	1,350	1,370	23,000	1,141.67
1994-03-22	1,420	1,420	1,350	1,350	24,000	1,125
1994-03-18	1,450	1,470	1,420	1,430	190,000	1,191.67
1994-03-17	1,390	1,430	1,390	1,430	205,000	1,191.67
1994-03-16	1,380	1,390	1,370	1,390	33,000	1,158.33
1994-03-15	1,370	1,410	1,370	1,390	69,000	1,158.33
1994-03-14	1,330	1,400	1,330	1,390	52,000	1,158.33
1994-03-11	1,290	1,310	1,280	1,300	135,000	1,083.33
1994-03-10	1,290	1,300	1,280	1,280	24,000	1,066.67
1994-03-09	1,290	1,300	1,290	1,300	58,000	1,083.33
1994-03-08	1,290	1,300	1,280	1,300	11,000	1,083.33
1994-03-07	1,300	1,300	1,290	1,290	13,000	1,075
1994-03-04	1,300	1,300	1,300	1,300	7,000	1,083.33
1994-03-03	1,300	1,300	1,290	1,300	17,000	1,083.33
1994-03-02	1,310	1,310	1,300	1,300	74,000	1,083.33
1994-03-01	1,300	1,320	1,300	1,300	35,000	1,083.33
1994-02-28	1,280	1,310	1,280	1,300	40,000	1,083.33
1994-02-25	1,280	1,280	1,260	1,260	49,000	1,050
1994-02-24	1,280	1,290	1,280	1,290	53,000	1,075
1994-02-23	1,300	1,300	1,300	1,300	3,000	1,083.33
1994-02-22	1,320	1,320	1,320	1,320	9,000	1,100
1994-02-21	1,280	1,320	1,280	1,320	19,000	1,100
1994-02-18	1,320	1,320	1,280	1,310	33,000	1,091.67
1994-02-17	1,260	1,300	1,260	1,300	12,000	1,083.33
1994-02-16	1,280	1,300	1,250	1,250	26,000	1,041.67
1994-02-15	1,300	1,320	1,260	1,300	55,000	1,083.33
1994-02-14	1,260	1,320	1,260	1,300	13,000	1,083.33
1994-02-10	1,320	1,330	1,300	1,300	73,000	1,083.33
1994-02-09	1,320	1,320	1,320	1,320	2,000	1,100
1994-02-08	1,320	1,340	1,310	1,340	10,000	1,116.67
1994-02-07	1,300	1,350	1,300	1,350	61,000	1,125
1994-02-04	1,320	1,340	1,320	1,320	18,000	1,100
1994-02-03	1,360	1,370	1,340	1,340	42,000	1,116.67
1994-02-02	1,350	1,360	1,340	1,340	47,000	1,116.67
1994-02-01	1,390	1,390	1,350	1,360	60,000	1,133.33
1994-01-31	1,350	1,370	1,350	1,370	34,000	1,141.67
1994-01-28	1,320	1,320	1,320	1,320	11,000	1,100
1994-01-27	1,320	1,340	1,320	1,330	14,000	1,108.33
1994-01-26	1,330	1,350	1,320	1,330	17,000	1,108.33
1994-01-25	1,330	1,350	1,330	1,350	28,000	1,125
1994-01-24	1,280	1,280	1,280	1,280	14,000	1,066.67
1994-01-21	1,320	1,330	1,300	1,320	54,000	1,100
1994-01-20	1,330	1,330	1,320	1,330	16,000	1,108.33
1994-01-19	1,320	1,320	1,320	1,320	15,000	1,100
1994-01-18	1,330	1,340	1,320	1,320	30,000	1,100
1994-01-17	1,360	1,360	1,330	1,330	14,000	1,108.33
1994-01-14	1,350	1,370	1,350	1,370	11,000	1,141.67
1994-01-13	1,380	1,380	1,360	1,370	24,000	1,141.67
1994-01-12	1,340	1,380	1,340	1,370	62,000	1,141.67
1994-01-11	1,300	1,320	1,300	1,320	39,000	1,100
1994-01-10	1,280	1,290	1,280	1,290	18,000	1,075
1994-01-07	1,260	1,260	1,260	1,260	23,000	1,050
1994-01-06	1,260	1,280	1,260	1,260	12,000	1,050
1994-01-05	1,270	1,280	1,250	1,280	17,000	1,066.67
1994-01-04	1,250	1,250	1,250	1,250	10,000	1,041.67

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