6459 大和冷機工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2830730930330925,000309
2001-12-273103103083084,000308
2001-12-2630031130031026,000310
2001-12-2531731730631030,000310
2001-12-2131332031332034,000320
2001-12-2031131431131343,000313
2001-12-1931531530631135,000311
2001-12-1831131530631434,000314
2001-12-1730831030630619,000306
2001-12-1431031530730776,000307
2001-12-1331531831531818,000318
2001-12-1231431431131316,000313
2001-12-1131531630531038,000310
2001-12-1031031431031229,000312
2001-12-073073103073109,000310
2001-12-0631431531231240,000312
2001-12-0531331430831328,000313
2001-12-0430631030130923,000309
2001-12-0331431530430930,000309
2001-11-3031031430630925,000309
2001-11-2931031030430430,000304
2001-11-2831031030430913,000309
2001-11-2731931931131411,000314
2001-11-2630931830931817,000318
2001-11-2230830930830912,000309
2001-11-2130930930730816,000308
2001-11-2030430530430414,000304
2001-11-1930830930530813,000308
2001-11-1631231330930920,000309
2001-11-1530631130631114,000311
2001-11-1430631030331020,000310
2001-11-1330630630130331,000303
2001-11-1230830830330617,000306
2001-11-0930730830530827,000308
2001-11-0830831130530729,000307
2001-11-0731231230830822,000308
2001-11-063103153103119,000311
2001-11-0531231630830925,000309
2001-11-0231531530831121,000311
2001-11-0131931931031240,000312
2001-10-3131631631331318,000313
2001-10-3030831030730821,000308
2001-10-2932032131531815,000318
2001-10-2631431931431921,000319
2001-10-2531331331231332,000313
2001-10-2430631330631316,000313
2001-10-2331031130531119,000311
2001-10-2230230730230711,000307
2001-10-1930130730130711,000307
2001-10-1831031030130313,000303
2001-10-1730931030631011,000310
2001-10-1631231331231314,000313
2001-10-1531031230231250,000312
2001-10-1231331431231344,000313
2001-10-1131432030631565,000315
2001-10-1031432031431651,000316
2001-10-0931631631331421,000314
2001-10-0532532530531823,000318
2001-10-0432332532132433,000324
2001-10-0332532532132333,000323
2001-10-0232532632132133,000321
2001-10-0131532531432532,000325
2001-09-2831031530731552,000315
2001-09-2730831030730932,000309
2001-09-2630630830630851,000308
2001-09-2529831229630653,000306
2001-09-2128629228629263,000292
2001-09-2029129429129254,000292
2001-09-1929029829029314,000293
2001-09-1828729728529042,000290
2001-09-1728229528228951,000289
2001-09-1428729428729246,000292
2001-09-1329029128028745,000287
2001-09-1228029028028556,000285
2001-09-1130530730530567,000305
2001-09-1030730830530660,000306
2001-09-0730730830730710,000307
2001-09-0630631030631025,000310
2001-09-0531031130730732,000307
2001-09-0431131431031432,000314
2001-09-0331631631031135,000311
2001-08-3132032031631641,000316
2001-08-3032232231732048,000320
2001-08-2932032331832288,000322
2001-08-2832232332232253,000322
2001-08-2731932231732246,000322
2001-08-2431531731531649,000316
2001-08-2331531631331437,000314
2001-08-2231131731131541,000315
2001-08-2131431431231448,000314
2001-08-2032332531131437,000314
2001-08-1731932531632374,000323
2001-08-1631631931631943,000319
2001-08-1532132231631939,000319
2001-08-1432032231332259,000322
2001-08-1331331730731644,000316
2001-08-10322323312319124,000319
2001-08-09313324313322115,000322
2001-08-0832032031531617,000316
2001-08-0732032031831913,000319
2001-08-0632332331932026,000320
2001-08-0332032531931940,000319
2001-08-0232032031532038,000320
2001-08-0131031931031838,000318
2001-07-3130831330831119,000311
2001-07-3032032030830856,000308
2001-07-2731031731031338,000313
2001-07-26310312307311101,000311
2001-07-2531231430931145,000311
2001-07-2430431330231367,000313
2001-07-2330931030430497,000304
2001-07-1932032030730753,000307
2001-07-1832332332032162,000321
2001-07-1732232432232329,000323
2001-07-1632432532132160,000321
2001-07-1333033032332614,000326
2001-07-1232333132032532,000325
2001-07-1132832932332332,000323
2001-07-1033033232833175,000331
2001-07-0933033132833081,000330
2001-07-0633033433033053,000330
2001-07-0533533533133132,000331
2001-07-0434034033533519,000335
2001-07-0333433833033859,000338
2001-07-0234034233333548,000335
2001-06-2933534033533828,000338
2001-06-2834234433533941,000339
2001-06-2734134434134269,000342
2001-06-2634934933634458,000344
2001-06-25347353347350130,000350
2001-06-2234134734034671,000346
2001-06-2133533833533841,000338
2001-06-2033533533033338,000333
2001-06-1933233632833498,000334
2001-06-1833333833033081,000330
2001-06-1534034033333360,000333
2001-06-1434034033533734,000337
2001-06-1333834033534037,000340
2001-06-12340340335335110,000335
2001-06-1133533733433537,000335
2001-06-08333337330337108,000337
2001-06-0733033333033325,000333
2001-06-0633133233033067,000330
2001-06-0533133233033144,000331
2001-06-0433033132933040,000330
2001-06-0133033332933328,000333
2001-05-3132833032833049,000330
2001-05-3033133132833164,000331
2001-05-2933234033133154,000331
2001-05-2833533533133152,000331
2001-05-2533533733533581,000335
2001-05-2433333733133566,000335
2001-05-2333133633133430,000334
2001-05-22335336331331114,000331
2001-05-2133533733333528,000335
2001-05-1833333633333534,000335
2001-05-1733333433333339,000333
2001-05-1633333433233317,000333
2001-05-1533333332833346,000333
2001-05-1433533933033350,000333
2001-05-1134534534034060,000340
2001-05-1034835034534555,000345
2001-05-0935035034634848,000348
2001-05-0835035134634862,000348
2001-05-0735035234935176,000351
2001-05-02350352345349127,000349
2001-05-0134935034835051,000350
2001-04-2735035034534582,000345
2001-04-26350353348350159,000350
2001-04-25336347336347115,000347
2001-04-2433333633233563,000335
2001-04-23337340324333104,000333
2001-04-2033433933333733,000337
2001-04-1933934033333687,000336
2001-04-18335338330337101,000337
2001-04-1733533933433671,000336
2001-04-1633533833333340,000333
2001-04-13335349329335205,000335
2001-04-12323334323334156,000334
2001-04-1132332332032362,000323
2001-04-1032232432032292,000322
2001-04-0932232231832064,000320
2001-04-0632032531531991,000319
2001-04-0531532031531587,000315
2001-04-0431131431031028,000310
2001-04-0330831530631567,000315
2001-04-0231031130830978,000309
2001-03-30308315308310137,000310
2001-03-29315315307308102,000308
2001-03-2830731530631396,000313
2001-03-27310310301306102,000306
2001-03-26305309301309130,000309
2001-03-2330030229730258,000302
2001-03-2229730029630087,000300
2001-03-21292296290296136,000296
2001-03-1929829829229260,000292
2001-03-1629529629029695,000296
2001-03-1529029328629265,000292
2001-03-1429329629029459,000294
2001-03-1329529829229360,000293
2001-03-1230130129829936,000299
2001-03-0930330329629676,000296
2001-03-0829129729129740,000297
2001-03-0729529529129142,000291
2001-03-0629529629429545,000295
2001-03-0529929929529660,000296
2001-03-0230130129829891,000298
2001-03-0129830129830023,000300
2001-02-2830330530130170,000301
2001-02-27300303299303133,000303
2001-02-2629830129830058,000300
2001-02-2330030229830151,000301
2001-02-2229830229730090,000300
2001-02-2130230430030254,000302
2001-02-2030330330030235,000302
2001-02-1930630830230294,000302
2001-02-16295305294305168,000305
2001-02-1528829728829478,000294
2001-02-1429129128729046,000290
2001-02-1328629128529181,000291
2001-02-0928929028529066,000290
2001-02-08295297290291108,000291
2001-02-07290297289295158,000295
2001-02-06282292282288112,000288
2001-02-0528128328028236,000282
2001-02-0228328327928154,000281
2001-02-0128328327928070,000280
2001-01-3128028027827983,000279
2001-01-30282283278278159,000278
2001-01-2927728327728040,000280
2001-01-2627827827627734,000277
2001-01-2527727827627839,000278
2001-01-2427727827627777,000277
2001-01-2327728027627863,000278
2001-01-2227927927627732,000277
2001-01-1928028127527981,000279
2001-01-1827627927327949,000279
2001-01-1727427727227636,000276
2001-01-1627027427027379,000273
2001-01-1527027427027054,000270
2001-01-1227127326627094,000270
2001-01-1127227527127266,000272
2001-01-1027627727227769,000277
2001-01-0927827827627649,000276
2001-01-0527627827627824,000278
2001-01-0428028227627614,000276

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