6459 大和冷機工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	338	338	333	335	16,000	335
1998-12-29	335	339	333	333	19,000	333
1998-12-28	345	345	335	335	21,000	335
1998-12-25	345	350	344	344	66,000	344
1998-12-24	349	350	340	342	95,000	342
1998-12-22	352	360	352	352	50,000	352
1998-12-21	350	359	350	351	25,000	351
1998-12-18	370	370	365	365	49,000	365
1998-12-17	370	370	366	370	20,000	370
1998-12-16	375	376	370	372	27,000	372
1998-12-15	380	381	377	381	27,000	381
1998-12-14	385	385	382	382	2,000	382
1998-12-11	386	388	386	386	39,000	386
1998-12-10	397	397	388	389	40,000	389
1998-12-09	390	397	390	397	20,000	397
1998-12-08	399	401	399	401	43,000	401
1998-12-07	386	400	386	400	27,000	400
1998-12-04	404	405	398	398	55,000	398
1998-12-03	411	412	404	409	68,000	409
1998-12-02	405	412	405	411	62,000	411
1998-12-01	405	413	405	405	78,000	405
1998-11-30	405	435	403	430	106,000	430
1998-11-27	400	405	400	402	40,000	402
1998-11-26	374	400	374	399	40,000	399
1998-11-25	373	373	369	370	41,000	370
1998-11-24	369	371	362	368	86,000	368
1998-11-20	340	350	340	350	86,000	350
1998-11-19	335	341	335	339	87,000	339
1998-11-18	330	334	325	334	81,000	334
1998-11-17	322	325	321	325	51,000	325
1998-11-16	316	325	316	325	39,000	325
1998-11-13	324	324	315	315	40,000	315
1998-11-12	325	325	316	316	65,000	316
1998-11-11	325	325	316	320	66,000	320
1998-11-10	329	329	322	325	68,000	325
1998-11-09	320	328	320	327	38,000	327
1998-11-06	315	319	313	318	27,000	318
1998-11-05	308	313	308	311	47,000	311
1998-11-04	305	315	305	305	45,000	305
1998-11-02	300	305	300	302	13,000	302
1998-10-30	306	311	300	300	47,000	300
1998-10-29	304	306	303	306	7,000	306
1998-10-28	312	312	303	307	23,000	307
1998-10-27	315	315	310	312	87,000	312
1998-10-26	308	315	308	315	53,000	315
1998-10-23	299	305	299	303	56,000	303
1998-10-22	270	299	270	299	690,000	299
1998-10-21	297	305	286	300	112,000	300
1998-10-20	301	301	283	297	39,000	297
1998-10-19	304	305	300	301	26,000	301
1998-10-16	310	316	309	309	47,000	309
1998-10-15	310	310	304	310	59,000	310
1998-10-14	308	308	300	300	66,000	300
1998-10-13	294	320	293	320	67,000	320
1998-10-12	270	290	270	284	272,000	284
1998-10-09	295	300	275	275	238,000	275
1998-10-08	323	323	320	320	60,000	320
1998-10-07	326	327	322	327	113,000	327
1998-10-06	330	335	327	327	121,000	327
1998-10-05	360	360	345	345	17,000	345
1998-10-02	350	360	345	360	38,000	360
1998-10-01	385	385	380	380	30,000	380
1998-09-30	395	395	390	390	60,000	390
1998-09-29	396	397	395	395	23,000	395
1998-09-28	410	410	395	395	33,000	395
1998-09-25	419	419	404	410	46,000	410
1998-09-24	415	425	415	420	71,000	420
1998-09-22	424	425	410	410	74,000	410
1998-09-21	423	429	423	429	41,000	429
1998-09-18	409	421	409	421	61,000	421
1998-09-17	410	415	405	411	98,000	411
1998-09-16	420	426	405	410	83,000	410
1998-09-14	423	429	415	415	24,000	415
1998-09-11	433	437	426	433	141,000	433
1998-09-10	443	443	433	433	58,000	433
1998-09-09	444	444	440	443	19,000	443
1998-09-08	440	450	438	438	20,000	438
1998-09-07	411	445	411	438	47,000	438
1998-09-04	410	416	410	411	73,000	411
1998-09-03	449	449	419	420	212,000	420
1998-09-02	460	461	450	454	114,000	454
1998-09-01	451	454	451	454	40,000	454
1998-08-31	449	465	445	461	31,000	461
1998-08-28	445	455	445	454	29,000	454
1998-08-27	450	451	450	451	29,000	451
1998-08-26	475	476	461	462	59,000	462
1998-08-25	475	475	472	475	90,000	475
1998-08-24	481	482	470	480	41,000	480
1998-08-21	485	485	483	485	49,000	485
1998-08-20	480	490	480	490	41,000	490
1998-08-19	481	486	475	476	45,000	476
1998-08-18	461	472	460	461	206,000	461
1998-08-17	450	470	430	470	164,000	470
1998-08-14	490	491	464	464	152,000	464
1998-08-13	525	525	495	497	71,000	497
1998-08-12	533	538	528	530	69,000	530
1998-08-11	539	540	536	538	47,000	538
1998-08-10	537	540	533	540	89,000	540
1998-08-07	545	545	538	538	83,000	538
1998-08-06	550	558	545	546	129,000	546
1998-08-05	550	552	540	552	201,000	552
1998-08-04	590	592	589	590	55,000	590
1998-08-03	592	600	592	592	48,000	592
1998-07-31	600	605	590	600	53,000	600
1998-07-30	590	600	590	600	14,000	600
1998-07-29	589	595	589	595	19,000	595
1998-07-28	585	595	584	595	38,000	595
1998-07-27	600	606	583	584	50,000	584
1998-07-24	593	615	593	610	80,000	610
1998-07-23	592	603	592	603	48,000	603
1998-07-22	605	610	600	602	84,000	602
1998-07-21	605	610	602	605	30,000	605
1998-07-17	602	605	596	605	39,000	605
1998-07-16	600	605	600	602	21,000	602
1998-07-15	599	605	599	603	36,000	603
1998-07-14	591	599	591	599	24,000	599
1998-07-13	599	599	586	591	70,000	591
1998-07-10	601	601	601	601	38,000	601
1998-07-09	610	612	600	601	43,000	601
1998-07-08	607	610	604	606	82,000	606
1998-07-07	600	610	600	604	147,000	604
1998-07-06	600	605	600	601	60,000	601
1998-07-03	577	600	577	600	132,000	600
1998-07-02	577	587	577	580	49,000	580
1998-07-01	559	577	559	577	52,000	577
1998-06-30	552	561	550	555	135,000	555
1998-06-29	542	548	542	548	14,000	548
1998-06-26	539	541	539	541	34,000	541
1998-06-25	542	546	540	546	47,000	546
1998-06-24	550	550	547	547	24,000	547
1998-06-23	552	560	545	560	70,000	560
1998-06-22	550	550	540	548	141,000	548
1998-06-19	550	562	550	550	22,000	550
1998-06-18	582	582	562	562	46,000	562
1998-06-17	537	544	537	542	26,000	542
1998-06-16	539	540	530	536	50,000	536
1998-06-15	543	543	534	536	113,000	536
1998-06-12	569	569	560	560	81,000	560
1998-06-11	588	588	561	565	49,000	565
1998-06-10	602	602	590	591	78,000	591
1998-06-09	588	603	586	602	105,000	602
1998-06-08	586	589	586	589	27,000	589
1998-06-05	580	589	580	586	72,000	586
1998-06-04	584	589	580	589	99,000	589
1998-06-03	579	585	575	585	47,000	585
1998-06-02	561	580	561	580	18,000	580
1998-06-01	578	578	570	570	32,000	570
1998-05-29	580	589	580	589	10,000	589
1998-05-28	565	575	565	573	21,000	573
1998-05-27	574	574	565	566	13,000	566
1998-05-26	570	570	563	564	129,000	564
1998-05-25	583	583	566	569	67,000	569
1998-05-22	590	595	578	583	61,000	583
1998-05-21	570	590	561	590	307,000	590
1998-05-20	551	567	550	560	49,000	560
1998-05-19	565	565	549	556	73,000	556
1998-05-18	561	563	555	563	12,000	563
1998-05-15	565	565	560	560	58,000	560
1998-05-14	564	572	564	565	31,000	565
1998-05-13	570	571	561	565	28,000	565
1998-05-12	575	576	572	572	44,000	572
1998-05-11	581	588	572	572	93,000	572
1998-05-08	586	586	570	581	34,000	581
1998-05-07	586	586	580	581	31,000	581
1998-05-06	640	640	582	586	48,000	586
1998-05-01	630	640	630	640	48,000	640
1998-04-30	660	660	632	640	42,000	640
1998-04-28	645	645	640	640	23,000	640
1998-04-27	670	670	645	650	115,000	650
1998-04-24	650	675	650	671	84,000	671
1998-04-23	651	660	650	650	34,000	650
1998-04-22	664	665	651	651	127,000	651
1998-04-21	667	667	664	664	8,000	664
1998-04-20	640	670	632	670	98,000	670
1998-04-17	660	660	640	650	130,000	650
1998-04-16	679	688	663	670	229,000	670
1998-04-15	641	660	630	650	282,000	650
1998-04-14	625	636	625	635	56,000	635
1998-04-13	620	622	618	622	31,000	622
1998-04-10	601	608	601	605	35,000	605
1998-04-09	598	605	595	600	22,000	600
1998-04-08	560	600	560	600	55,000	600
1998-04-07	551	566	551	566	20,000	566
1998-04-06	544	550	540	548	42,000	548
1998-04-03	540	550	540	545	37,000	545
1998-04-02	575	575	550	550	34,000	550
1998-04-01	614	614	594	595	23,000	595
1998-03-31	608	626	608	626	99,000	626
1998-03-30	619	619	598	608	52,000	608
1998-03-27	616	620	616	619	7,000	619
1998-03-26	614	626	614	615	25,000	615
1998-03-25	613	620	613	614	71,000	614
1998-03-24	610	610	605	609	15,000	609
1998-03-23	615	620	611	611	57,000	611
1998-03-20	615	615	611	613	70,000	613
1998-03-19	604	611	604	610	37,000	610
1998-03-18	618	618	601	603	13,000	603
1998-03-17	626	626	613	613	69,000	613
1998-03-16	625	629	625	629	19,000	629
1998-03-13	626	630	625	629	47,000	629
1998-03-12	626	630	626	626	53,000	626
1998-03-11	630	630	626	626	72,000	626
1998-03-10	630	630	629	629	77,000	629
1998-03-09	630	630	625	630	29,000	630
1998-03-06	630	630	625	629	29,000	629
1998-03-05	629	630	629	629	8,000	629
1998-03-04	638	638	628	630	17,000	630
1998-03-03	648	648	631	638	28,000	638
1998-03-02	640	650	640	641	55,000	641
1998-02-27	640	640	625	630	15,000	630
1998-02-26	628	628	620	620	31,000	620
1998-02-25	640	640	618	629	80,000	629
1998-02-24	678	678	650	650	120,000	650
1998-02-23	670	678	669	678	107,000	678
1998-02-20	677	677	660	668	133,000	668
1998-02-19	650	660	650	657	135,000	657
1998-02-18	645	655	645	653	116,000	653
1998-02-17	646	650	640	640	41,000	640
1998-02-16	645	650	645	645	37,000	645
1998-02-13	679	679	665	673	183,000	673
1998-02-12	675	695	675	683	282,000	683
1998-02-10	645	665	645	665	205,000	665
1998-02-09	631	640	625	640	148,000	640
1998-02-06	603	620	603	619	118,000	619
1998-02-05	583	603	583	603	117,000	603
1998-02-04	594	594	585	587	81,000	587
1998-02-03	586	587	571	584	47,000	584
1998-02-02	576	585	568	568	78,000	568
1998-01-30	605	605	555	566	112,000	566
1998-01-29	627	635	598	599	97,000	599
1998-01-28	621	630	618	625	132,000	625
1998-01-27	625	625	600	620	180,000	620
1998-01-26	630	630	615	615	329,000	615
1998-01-23	570	594	570	594	271,000	594
1998-01-22	551	576	550	561	109,000	561
1998-01-21	519	554	519	546	358,000	546
1998-01-20	515	518	515	517	174,000	517
1998-01-19	515	515	507	515	254,000	515
1998-01-16	488	520	488	515	254,000	515
1998-01-14	501	512	497	497	40,000	497
1998-01-13	501	501	500	501	9,000	501
1998-01-12	500	510	500	510	10,000	510
1998-01-09	500	500	495	500	27,000	500
1998-01-08	496	500	495	495	33,000	495
1998-01-07	495	495	490	495	121,000	495
1998-01-06	481	495	481	495	65,000	495
1998-01-05	514	516	510	514	18,000	514

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31