6459 大和冷機工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	1,010	1,010	1,000	1,000	7,000	1,000
1995-12-28	1,030	1,030	1,000	1,020	38,000	1,020
1995-12-27	1,010	1,040	1,010	1,030	99,000	1,030
1995-12-26	1,020	1,030	1,010	1,020	64,000	1,020
1995-12-25	1,010	1,030	1,010	1,020	49,000	1,020
1995-12-22	1,020	1,030	995	1,010	70,000	1,010
1995-12-21	1,000	1,040	995	1,040	241,000	1,040
1995-12-20	945	990	943	980	164,000	980
1995-12-19	941	945	940	944	30,000	944
1995-12-18	945	945	938	938	21,000	938
1995-12-15	950	950	945	945	18,000	945
1995-12-14	939	951	939	950	48,000	950
1995-12-13	955	955	950	950	14,000	950
1995-12-12	959	960	950	955	22,000	955
1995-12-11	951	960	949	960	64,000	960
1995-12-08	940	951	940	951	25,000	951
1995-12-07	920	931	920	931	49,000	931
1995-12-06	944	944	920	920	47,000	920
1995-12-05	945	947	944	944	32,000	944
1995-12-04	951	951	944	944	48,000	944
1995-12-01	949	951	949	950	30,000	950
1995-11-30	950	950	949	950	8,000	950
1995-11-29	969	969	950	950	91,000	950
1995-11-28	975	975	963	970	22,000	970
1995-11-27	930	979	930	975	51,000	975
1995-11-24	945	948	945	948	10,000	948
1995-11-22	945	945	940	945	9,000	945
1995-11-21	933	935	933	935	21,000	935
1995-11-20	933	940	930	933	71,000	933
1995-11-17	935	935	930	933	25,000	933
1995-11-16	929	935	925	935	32,000	935
1995-11-15	920	930	920	930	23,000	930
1995-11-14	928	930	920	930	34,000	930
1995-11-13	927	930	925	928	25,000	928
1995-11-10	935	935	930	930	24,000	930
1995-11-09	930	936	929	930	55,000	930
1995-11-08	924	927	920	927	56,000	927
1995-11-07	928	928	915	922	105,000	922
1995-11-06	924	925	920	925	17,000	925
1995-11-02	927	930	925	930	28,000	930
1995-11-01	915	927	915	927	18,000	927
1995-10-31	929	929	924	925	7,000	925
1995-10-30	927	930	927	929	45,000	929
1995-10-27	926	927	926	927	2,000	927
1995-10-26	930	930	927	927	27,000	927
1995-10-25	923	930	923	930	18,000	930
1995-10-24	926	926	920	922	22,000	922
1995-10-23	926	930	920	920	26,000	920
1995-10-20	926	931	926	926	33,000	926
1995-10-19	920	929	920	922	25,000	922
1995-10-18	924	924	920	920	34,000	920
1995-10-17	930	930	925	925	11,000	925
1995-10-16	930	930	930	930	10,000	930
1995-10-13	929	931	929	930	55,000	930
1995-10-12	930	930	920	930	27,000	930
1995-10-11	934	935	920	920	56,000	920
1995-10-09	935	940	930	935	40,000	935
1995-10-06	925	935	925	935	10,000	935
1995-10-05	940	940	930	930	25,000	930
1995-10-04	949	949	939	940	13,000	940
1995-10-03	949	949	941	949	9,000	949
1995-10-02	945	945	945	945	1,000	945
1995-09-29	942	960	942	950	73,000	950
1995-09-28	946	955	941	941	22,000	941
1995-09-27	946	950	946	946	7,000	946
1995-09-26	950	950	935	940	26,000	940
1995-09-25	950	955	950	950	23,000	950
1995-09-22	946	950	936	950	27,000	950
1995-09-21	955	955	945	945	13,000	945
1995-09-20	965	965	955	955	11,000	955
1995-09-19	956	964	955	958	19,000	958
1995-09-18	941	965	941	955	28,000	955
1995-09-14	936	950	936	950	12,000	950
1995-09-13	936	936	935	936	15,000	936
1995-09-12	955	955	945	955	14,000	955
1995-09-11	945	950	935	935	46,000	935
1995-09-08	921	935	921	935	39,000	935
1995-09-07	920	926	920	920	13,000	920
1995-09-06	930	932	927	927	71,000	927
1995-09-05	926	940	926	931	50,000	931
1995-09-04	974	974	936	936	25,000	936
1995-09-01	970	975	950	975	36,000	975
1995-08-31	989	989	975	975	125,000	975
1995-08-30	996	999	985	999	120,000	999
1995-08-29	985	1,000	984	995	125,000	995
1995-08-28	999	999	985	985	79,000	985
1995-08-25	986	995	985	990	70,000	990
1995-08-24	990	990	985	985	80,000	985
1995-08-23	991	991	982	990	92,000	990
1995-08-22	980	990	980	985	84,000	985
1995-08-21	988	988	980	981	54,000	981
1995-08-18	973	989	973	980	73,000	980
1995-08-17	978	980	970	974	233,000	974
1995-08-16	970	985	970	980	204,000	980
1995-08-15	938	965	938	965	93,000	965
1995-08-14	950	956	946	948	212,000	948
1995-08-11	965	970	956	960	179,000	960
1995-08-10	951	965	950	955	173,000	955
1995-08-09	963	963	950	950	59,000	950
1995-08-08	969	969	955	960	77,000	960
1995-08-07	951	966	951	966	19,000	966
1995-08-04	952	955	946	952	64,000	952
1995-08-03	950	972	950	956	120,000	956
1995-08-02	929	950	925	948	142,000	948
1995-08-01	955	955	930	930	98,000	930
1995-07-31	922	952	922	952	80,000	952
1995-07-28	920	925	920	920	40,000	920
1995-07-27	920	925	902	920	33,000	920
1995-07-26	921	921	908	915	53,000	915
1995-07-25	920	928	915	915	83,000	915
1995-07-24	920	920	910	915	20,000	915
1995-07-21	899	920	896	900	33,000	900
1995-07-20	891	899	880	889	53,000	889
1995-07-19	900	901	891	893	30,000	893
1995-07-18	903	909	891	891	61,000	891
1995-07-17	917	917	906	906	13,000	906
1995-07-14	918	918	912	912	67,000	912
1995-07-13	907	920	893	905	60,000	905
1995-07-12	900	900	897	897	41,000	897
1995-07-11	910	910	899	900	56,000	900
1995-07-10	900	905	898	900	58,000	900
1995-07-07	890	895	885	885	68,000	885
1995-07-06	860	870	860	870	13,000	870
1995-07-05	860	895	860	860	67,000	860
1995-07-04	870	870	860	860	3,000	860
1995-07-03	871	871	870	870	3,000	870
1995-06-30	871	871	870	870	8,000	870
1995-06-29	880	881	880	881	2,000	881
1995-06-26	890	895	890	890	11,000	890
1995-06-23	889	889	889	889	3,000	889
1995-06-22	880	889	880	889	5,000	889
1995-06-21	871	871	871	871	4,000	871
1995-06-20	850	850	840	840	20,000	840
1995-06-19	870	870	855	860	19,000	860
1995-06-16	870	870	870	870	26,000	870
1995-06-15	860	860	860	860	1,000	860
1995-06-14	850	860	850	860	5,000	860
1995-06-13	865	865	860	860	11,000	860
1995-06-12	885	885	870	870	12,000	870
1995-06-09	885	885	885	885	4,000	885
1995-06-08	890	890	885	885	6,000	885
1995-06-07	890	890	885	890	12,000	890
1995-06-06	899	900	895	895	17,000	895
1995-06-05	889	900	885	900	73,000	900
1995-06-02	890	890	890	890	2,000	890
1995-06-01	877	877	876	877	7,000	877
1995-05-31	876	876	876	876	4,000	876
1995-05-30	876	876	875	875	7,000	875
1995-05-29	875	876	875	876	3,000	876
1995-05-26	876	876	870	870	12,000	870
1995-05-25	875	880	875	875	3,000	875
1995-05-24	851	852	851	852	2,000	852
1995-05-23	841	841	840	840	3,000	840
1995-05-22	860	860	840	840	3,000	840
1995-05-19	880	880	877	880	13,000	880
1995-05-18	881	890	881	881	7,000	881
1995-05-17	881	882	880	880	11,000	880
1995-05-16	900	900	900	900	7,000	900
1995-05-15	928	928	900	900	38,000	900
1995-05-12	930	930	927	928	33,000	928
1995-05-11	920	925	920	920	4,000	920
1995-05-10	940	940	930	930	22,000	930
1995-05-09	940	940	930	930	37,000	930
1995-05-08	940	945	931	935	53,000	935
1995-05-02	920	940	920	940	58,000	940
1995-05-01	891	900	885	900	23,000	900
1995-04-28	900	900	881	881	29,000	881
1995-04-27	900	900	890	890	52,000	890
1995-04-26	900	904	890	890	73,000	890
1995-04-25	910	910	901	901	52,000	901
1995-04-24	910	910	910	910	43,000	910
1995-04-21	911	911	911	911	5,000	911
1995-04-19	920	920	901	901	11,000	901
1995-04-18	920	920	920	920	1,000	920
1995-04-17	901	916	901	916	6,000	916
1995-04-14	901	902	901	902	6,000	902
1995-04-13	890	900	890	900	15,000	900
1995-04-12	890	890	886	890	14,000	890
1995-04-11	885	886	885	886	4,000	886
1995-04-10	882	882	882	882	8,000	882
1995-04-07	882	882	882	882	1,000	882
1995-04-06	881	881	881	881	2,000	881
1995-04-05	881	881	881	881	2,000	881
1995-04-04	879	879	879	879	31,000	879
1995-04-03	880	880	879	879	36,000	879
1995-03-31	896	910	896	900	12,000	900
1995-03-30	890	890	890	890	4,000	890
1995-03-29	880	880	860	860	37,000	860
1995-03-28	880	900	880	890	30,000	890
1995-03-27	870	872	870	870	7,000	870
1995-03-24	885	885	880	880	34,000	880
1995-03-23	910	910	890	890	16,000	890
1995-03-22	916	916	900	900	16,000	900
1995-03-20	912	920	895	916	41,000	916
1995-03-17	915	916	915	916	2,000	916
1995-03-16	930	930	928	928	13,000	928
1995-03-15	930	930	920	930	14,000	930
1995-03-14	906	906	900	900	10,000	900
1995-03-13	921	926	921	926	2,000	926
1995-03-10	940	950	940	941	27,000	941
1995-03-09	961	961	950	950	38,000	950
1995-03-08	962	965	962	965	40,000	965
1995-03-07	971	980	971	978	37,000	978
1995-03-06	970	980	970	980	16,000	980
1995-03-03	985	986	985	985	34,000	985
1995-03-02	987	987	986	986	13,000	986
1995-03-01	993	993	983	983	23,000	983
1995-02-28	993	1,000	992	993	51,000	993
1995-02-27	990	995	990	993	38,000	993
1995-02-24	995	1,010	995	1,010	19,000	1,010
1995-02-23	999	1,010	995	995	124,000	995
1995-02-22	1,000	1,030	1,000	1,010	63,000	1,010
1995-02-21	1,000	1,010	1,000	1,010	8,000	1,010
1995-02-20	999	1,000	999	1,000	9,000	1,000
1995-02-17	1,000	1,000	1,000	1,000	2,000	1,000
1995-02-16	1,000	1,000	1,000	1,000	10,000	1,000
1995-02-15	1,000	1,000	1,000	1,000	12,000	1,000
1995-02-13	1,000	1,000	1,000	1,000	28,000	1,000
1995-02-10	1,000	1,000	1,000	1,000	17,000	1,000
1995-02-08	1,000	1,000	999	1,000	58,000	1,000
1995-02-07	1,000	1,000	1,000	1,000	31,000	1,000
1995-02-06	1,000	1,020	1,000	1,000	9,000	1,000
1995-02-03	991	1,020	991	1,020	39,000	1,020
1995-02-02	999	1,020	999	1,020	43,000	1,020
1995-02-01	1,020	1,020	1,000	1,020	55,000	1,020
1995-01-31	1,030	1,030	1,020	1,020	12,000	1,020
1995-01-30	1,030	1,050	1,030	1,030	8,000	1,030
1995-01-27	1,030	1,030	1,020	1,020	2,000	1,020
1995-01-26	1,040	1,070	1,030	1,030	18,000	1,030
1995-01-25	1,020	1,070	1,020	1,050	43,000	1,050
1995-01-24	1,030	1,030	1,030	1,030	18,000	1,030
1995-01-23	1,050	1,050	1,030	1,030	45,000	1,030
1995-01-20	1,050	1,050	1,050	1,050	5,000	1,050
1995-01-19	1,050	1,070	1,040	1,070	23,000	1,070
1995-01-18	1,080	1,090	1,070	1,070	46,000	1,070
1995-01-17	1,110	1,110	1,070	1,090	16,000	1,090
1995-01-13	1,090	1,120	1,090	1,110	90,000	1,110
1995-01-12	1,070	1,110	1,070	1,090	222,000	1,090
1995-01-11	1,050	1,060	1,050	1,050	6,000	1,050
1995-01-10	1,070	1,070	1,050	1,070	29,000	1,070
1995-01-09	1,060	1,070	1,050	1,070	32,000	1,070
1995-01-06	1,070	1,070	1,060	1,060	10,000	1,060
1995-01-05	1,080	1,080	1,070	1,070	4,000	1,070
1995-01-04	1,080	1,080	1,070	1,070	3,000	1,070

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