6459 大和冷機工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3029529528029026,000290
1999-12-2930030130030024,000300
1999-12-2830130130030127,000301
1999-12-2730030830030125,000301
1999-12-2429830529830044,000300
1999-12-2230230729029787,000297
1999-12-2129030228730269,000302
1999-12-2029029629029144,000291
1999-12-1728828828428831,000288
1999-12-16290292289290140,000290
1999-12-15295299290290126,000290
1999-12-14303303295295123,000295
1999-12-1330130430030343,000303
1999-12-1030030730030154,000301
1999-12-0930230530030068,000300
1999-12-0831131130230239,000302
1999-12-07305306300301212,000301
1999-12-0630530830330336,000303
1999-12-0331531530330341,000303
1999-12-0230730730230560,000305
1999-12-0131232031231319,000313
1999-11-3031531931231242,000312
1999-11-2931231530731481,000314
1999-11-2631031530630777,000307
1999-11-2532432431131535,000315
1999-11-24319320300300210,000300
1999-11-2233334033334024,000340
1999-11-1934034033333335,000333
1999-11-1831333731032863,000328
1999-11-17295309283308333,000308
1999-11-16306306295295108,000295
1999-11-1530832030130184,000301
1999-11-1232032030030496,000304
1999-11-1135035133033073,000330
1999-11-1035535635035023,000350
1999-11-0935136635035563,000355
1999-11-0836036035635610,000356
1999-11-0536536535635934,000359
1999-11-0437838336736757,000367
1999-11-023703773663776,000377
1999-11-0137138036036051,000360
1999-10-29360370360370103,000370
1999-10-283613643613645,000364
1999-10-2735936435936190,000361
1999-10-263713773673678,000367
1999-10-2535936735936797,000367
1999-10-223613623613625,000362
1999-10-2135736835736173,000361
1999-10-2035535735535725,000357
1999-10-1934537934536538,000365
1999-10-1835135535035041,000350
1999-10-1538038037537613,000376
1999-10-1438038138038020,000380
1999-10-1337537937537810,000378
1999-10-1236937936637459,000374
1999-10-0837037137037134,000371
1999-10-0737037537037026,000370
1999-10-0637037337037023,000370
1999-10-0537537837437436,000374
1999-10-0436737136737010,000370
1999-10-0136937136536588,000365
1999-09-30374374360371134,000371
1999-09-2937939036336430,000364
1999-09-2835335935035922,000359
1999-09-2735235235035071,000350
1999-09-2436736735035094,000350
1999-09-22380380367367110,000367
1999-09-2137438237338216,000382
1999-09-20394394373373107,000373
1999-09-1738039037539028,000390
1999-09-1638539938038037,000380
1999-09-1439839838539055,000390
1999-09-1339039438739244,000392
1999-09-1041041038238751,000387
1999-09-0937239037238056,000380
1999-09-0839039236936987,000369
1999-09-0739539539039163,000391
1999-09-0639739739539518,000395
1999-09-0339439839239760,000397
1999-09-0241341339039662,000396
1999-09-0142542541541547,000415
1999-08-31435435420422129,000422
1999-08-30429440429440100,000440
1999-08-2744044042542550,000425
1999-08-2644044043043017,000430
1999-08-2544344344044029,000440
1999-08-24442443442443162,000443
1999-08-2344044043943928,000439
1999-08-2042544942543926,000439
1999-08-1943443442642634,000426
1999-08-1845045243843946,000439
1999-08-1745145143844050,000440
1999-08-164354564354518,000451
1999-08-1344444443043027,000430
1999-08-1245045044944914,000449
1999-08-114374504374505,000450
1999-08-104504504364368,000436
1999-08-0943044043043141,000431
1999-08-0643043142542666,000426
1999-08-0546446444544560,000445
1999-08-0447547546746784,000467
1999-08-0348048046448051,000480
1999-08-0249249547748384,000483
1999-07-30483490478489199,000489
1999-07-29465483461478156,000478
1999-07-2846046246046017,000460
1999-07-2745646445546037,000460
1999-07-2645545545145518,000455
1999-07-2344644744644631,000446
1999-07-2246246244544523,000445
1999-07-2145045444745461,000454
1999-07-1945145645045045,000450
1999-07-1645245544845075,000450
1999-07-1545045144945023,000450
1999-07-1445046045045023,000450
1999-07-1345945944544648,000446
1999-07-1245045044544665,000446
1999-07-0945045145045036,000450
1999-07-0846546545045033,000450
1999-07-0744546244546037,000460
1999-07-0645045044544550,000445
1999-07-0545746345245774,000457
1999-07-0245346045345537,000455
1999-07-0145045545045062,000450
1999-06-3044545044245048,000450
1999-06-2944145044145072,000450
1999-06-2844044544044125,000441
1999-06-2545645644544519,000445
1999-06-2446646646046596,000465
1999-06-2346947146446634,000466
1999-06-22490490455469182,000469
1999-06-21470483466482170,000482
1999-06-18460470460465175,000465
1999-06-1745546145546032,000460
1999-06-1646046045545634,000456
1999-06-1545646645046541,000465
1999-06-1445646045545652,000456
1999-06-1146546545545585,000455
1999-06-1044345644345454,000454
1999-06-0943043543043528,000435
1999-06-0842843242843220,000432
1999-06-0743043042742822,000428
1999-06-044254304254307,000430
1999-06-0342543042242543,000425
1999-06-0243543542542521,000425
1999-06-0143043543043443,000434
1999-05-3143043542943012,000430
1999-05-28416431416430126,000430
1999-05-2741942141642021,000420
1999-05-2640941640841466,000414
1999-05-2543043040841789,000417
1999-05-2443843843043548,000435
1999-05-2144444444044082,000440
1999-05-2045645645045227,000452
1999-05-1947047045145141,000451
1999-05-1846647546546730,000467
1999-05-1748148747647648,000476
1999-05-1451353048948976,000489
1999-05-13520535510511114,000511
1999-05-12500510499510105,000510
1999-05-1149449949049967,000499
1999-05-1049249549049592,000495
1999-05-07482503480491117,000491
1999-05-06483498480487135,000487
1999-04-30491495478478104,000478
1999-04-28475495473491206,000491
1999-04-2746547346047348,000473
1999-04-2647047345046566,000465
1999-04-23460475453470172,000470
1999-04-22441460441460135,000460
1999-04-2143644143044130,000441
1999-04-2042543742543759,000437
1999-04-1943643642142588,000425
1999-04-1643144043043133,000431
1999-04-1544044043043047,000430
1999-04-1445045043844045,000440
1999-04-1344044544044320,000443
1999-04-1244644943643647,000436
1999-04-0945045544044572,000445
1999-04-0844045044045072,000450
1999-04-0744044543144047,000440
1999-04-0644544543544036,000440
1999-04-0544044943044090,000440
1999-04-0244044042843087,000430
1999-04-0144944943144084,000440
1999-03-31425452423450152,000450
1999-03-3042443042442568,000425
1999-03-2943043242342596,000425
1999-03-2643344542144574,000445
1999-03-25416435416432157,000432
1999-03-24400415398411163,000411
1999-03-23411425400400287,000400
1999-03-19444450405406315,000406
1999-03-18450485450459332,000459
1999-03-17470470450470585,000470
1999-03-1638039037639070,000390
1999-03-1539040038038047,000380
1999-03-1240740938638868,000388
1999-03-1139439739039776,000397
1999-03-10398410391391194,000391
1999-03-09370390370390188,000390
1999-03-08369375368370135,000370
1999-03-0535736535736440,000364
1999-03-0435835835435632,000356
1999-03-0335335834935845,000358
1999-03-0234635534335055,000350
1999-03-0134534733834219,000342
1999-02-2633734233734222,000342
1999-02-2533934033633766,000337
1999-02-2434534533533625,000336
1999-02-23334335326330134,000330
1999-02-2232032532032431,000324
1999-02-1933733732232563,000325
1999-02-1834034033533550,000335
1999-02-17340341339340114,000340
1999-02-1634034033533611,000336
1999-02-1534034434034312,000343
1999-02-1233833933733724,000337
1999-02-1034134334034368,000343
1999-02-0933634133634111,000341
1999-02-083353363353366,000336
1999-02-0533534033033950,000339
1999-02-0433133633133598,000335
1999-02-0335035534834927,000349
1999-02-0236336335836090,000360
1999-02-0135536535536075,000360
1999-01-2933835433835455,000354
1999-01-2833233933033725,000337
1999-01-273213273213277,000327
1999-01-2631031831031768,000317
1999-01-2530731130731012,000310
1999-01-2232432430730742,000307
1999-01-2132032131031138,000311
1999-01-2032032031632016,000320
1999-01-1932532532132417,000324
1999-01-1831932131832022,000320
1999-01-143223223153158,000315
1999-01-1332632631131218,000312
1999-01-1230630630530619,000306
1999-01-1131631630030749,000307
1999-01-0831531631031139,000311
1999-01-0732032031431520,000315
1999-01-0630530830030097,000300
1999-01-0533033030030068,000300
1999-01-043343343283299,000329

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