6459 大和冷機工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303163183133134,000313
2002-12-2731131630631625,000316
2002-12-2631031330631021,000310
2002-12-2531531731231528,000315
2002-12-2431332031132073,000320
2002-12-2031231430831329,000313
2002-12-1931031330531319,000313
2002-12-1831131430930935,000309
2002-12-1731431931331348,000313
2002-12-1631531531231527,000315
2002-12-1332132331731776,000317
2002-12-1232632632232416,000324
2002-12-1132532732332726,000327
2002-12-1032032531732584,000325
2002-12-093203213153168,000316
2002-12-0632332631532644,000326
2002-12-0531332131332130,000321
2002-12-0432732732132336,000323
2002-12-0332933032332340,000323
2002-12-0233033032632931,000329
2002-11-2932533032132668,000326
2002-11-2832132832132548,000325
2002-11-2732132932032442,000324
2002-11-2633033032532547,000325
2002-11-2532333032333034,000330
2002-11-2232332632132646,000326
2002-11-2132132131631712,000317
2002-11-2031432131232160,000321
2002-11-1931931931231535,000315
2002-11-1832332331932136,000321
2002-11-1532132632032476,000324
2002-11-1432032331932329,000323
2002-11-1332632631931917,000319
2002-11-1232332632132654,000326
2002-11-1132432432232335,000323
2002-11-0832432832332432,000324
2002-11-0732432432132445,000324
2002-11-0632332532232455,000324
2002-11-0532432432332417,000324
2002-11-0132232432032431,000324
2002-10-3132432432032016,000320
2002-10-3032232331932155,000321
2002-10-2931032131032129,000321
2002-10-2832332331331912,000319
2002-10-2531732331332344,000323
2002-10-2431731831231814,000318
2002-10-2330031630031637,000316
2002-10-2232232230831215,000312
2002-10-2132332331932119,000321
2002-10-1831431831431858,000318
2002-10-1731531631331358,000313
2002-10-1631931931431429,000314
2002-10-1531031430931025,000310
2002-10-1131131130530537,000305
2002-10-10307309301305118,000305
2002-10-0931331330730743,000307
2002-10-0831731731031373,000313
2002-10-0731131630931551,000315
2002-10-0431931931531555,000315
2002-10-0332232231731946,000319
2002-10-0232932932032729,000327
2002-10-0131933031833019,000330
2002-09-3032133032133036,000330
2002-09-2732232632032643,000326
2002-09-2632232431832227,000322
2002-09-25324329316327116,000327
2002-09-2432332431532447,000324
2002-09-2032332432132457,000324
2002-09-1932332932332464,000324
2002-09-18320325310321110,000321
2002-09-1730932030932098,000320
2002-09-13299306299304126,000304
2002-09-1229930829930823,000308
2002-09-1130531330330499,000304
2002-09-10288302288302233,000302
2002-09-0928829428729482,000294
2002-09-06288298284296102,000296
2002-09-0529029128328499,000284
2002-09-04290290280287255,000287
2002-09-0330130129129488,000294
2002-09-0231331330130168,000301
2002-08-30308315304313119,000313
2002-08-29309309305305131,000305
2002-08-2831031030530866,000308
2002-08-27321321304308428,000308
2002-08-26320320311320257,000320
2002-08-23344349338340155,000340
2002-08-2234434434034484,000344
2002-08-21338345337344125,000344
2002-08-2034034033633994,000339
2002-08-1934034033633976,000339
2002-08-1633434033034066,000340
2002-08-1533033232833241,000332
2002-08-1432633032532889,000328
2002-08-13327334323331113,000331
2002-08-12330337326327115,000327
2002-08-0932832832032526,000325
2002-08-083183253183198,000319
2002-08-073143173113179,000317
2002-08-0631131130430426,000304
2002-08-0532533031031035,000310
2002-08-0233033432532712,000327
2002-08-0133733733133111,000331
2002-07-3133933933533513,000335
2002-07-3034734733634041,000340
2002-07-2933734432134465,000344
2002-07-2633133932533435,000334
2002-07-2533333533033023,000330
2002-07-2432533032533014,000330
2002-07-2333133233033084,000330
2002-07-2233033833033241,000332
2002-07-193363363303309,000330
2002-07-1834034433633697,000336
2002-07-1733433733433755,000337
2002-07-1633634033033050,000330
2002-07-1533133633133617,000336
2002-07-1233333433133111,000331
2002-07-1133733733033016,000330
2002-07-1034534534234224,000342
2002-07-0934534634334541,000345
2002-07-0834634633334326,000343
2002-07-0534534734234244,000342
2002-07-0434734734534536,000345
2002-07-0334534534234521,000345
2002-07-0234534734234549,000345
2002-07-0134434533834536,000345
2002-06-2833434733434557,000345
2002-06-2733633933433425,000334
2002-06-2631633631633680,000336
2002-06-2533033633033149,000331
2002-06-2433734533634477,000344
2002-06-2134034433733726,000337
2002-06-2033934533634550,000345
2002-06-1933634233533934,000339
2002-06-1834234534034060,000340
2002-06-1735035134134373,000343
2002-06-14360360350351161,000351
2002-06-1335835835135144,000351
2002-06-1236536535835837,000358
2002-06-11361368360368152,000368
2002-06-1035536035536056,000360
2002-06-0735736134835870,000358
2002-06-06360367357361204,000361
2002-06-05354360351357115,000357
2002-06-0435135435035358,000353
2002-06-0335235335035160,000351
2002-05-3135035435035162,000351
2002-05-3035035234735272,000352
2002-05-2934935034635048,000350
2002-05-2835235635235461,000354
2002-05-27345356344356244,000356
2002-05-2434134434134252,000342
2002-05-2334034234034053,000340
2002-05-2233934033733927,000339
2002-05-2134034133634145,000341
2002-05-2034034234034169,000341
2002-05-17337340334335110,000335
2002-05-1633033733033711,000337
2002-05-1533233533033135,000331
2002-05-1433433432632823,000328
2002-05-1332933532833535,000335
2002-05-1032633032633053,000330
2002-05-0933333333033334,000333
2002-05-0832833432832917,000329
2002-05-0733033032733013,000330
2002-05-0232532932532814,000328
2002-05-0133533532733039,000330
2002-04-3034034032033073,000330
2002-04-2634334433534055,000340
2002-04-2534434834234264,000342
2002-04-2434034533934574,000345
2002-04-2333434033333660,000336
2002-04-2233033533033566,000335
2002-04-1932633032532821,000328
2002-04-1832732932632640,000326
2002-04-1732832832332312,000323
2002-04-1632532932332945,000329
2002-04-1532032532032530,000325
2002-04-1232432532032115,000321
2002-04-1132532632432454,000324
2002-04-1032332432232427,000324
2002-04-0932232432232218,000322
2002-04-0832032432032320,000323
2002-04-053203203203203,000320
2002-04-0432132231831826,000318
2002-04-0331632031531514,000315
2002-04-0231032031031637,000316
2002-04-0131831830930967,000309
2002-03-2931732431631847,000318
2002-03-2832532531532055,000320
2002-03-2732032531032463,000324
2002-03-2631832031832024,000320
2002-03-2532432431831938,000319
2002-03-2232032531832546,000325
2002-03-2031932231431642,000316
2002-03-1931932031932028,000320
2002-03-1832032031831917,000319
2002-03-1531531931231730,000317
2002-03-1431132031131552,000315
2002-03-1331631631131117,000311
2002-03-1232032231731728,000317
2002-03-1131832031631761,000317
2002-03-08314320314316121,000316
2002-03-0731932031231434,000314
2002-03-0631731831031229,000312
2002-03-0531831831531831,000318
2002-03-0431431931431844,000318
2002-03-0131631630931057,000310
2002-02-2831031630931661,000316
2002-02-2730431030431066,000310
2002-02-2630330330130213,000302
2002-02-2529930329930137,000301
2002-02-2229529529029411,000294
2002-02-2128929428929462,000294
2002-02-2028428828428732,000287
2002-02-19284285281284116,000284
2002-02-18300300278283410,000283
2002-02-1530330329829830,000298
2002-02-1430030730030457,000304
2002-02-1329530029529837,000298
2002-02-1229029428929411,000294
2002-02-0828628928628664,000286
2002-02-0728828928628926,000289
2002-02-0628628828628816,000288
2002-02-0528728728628610,000286
2002-02-0429029028628710,000287
2002-02-0129029028628713,000287
2002-01-3129429428728911,000289
2002-01-302892892862899,000289
2002-01-292932932892899,000289
2002-01-2829229428929319,000293
2002-01-2529229228928991,000289
2002-01-2428728928628912,000289
2002-01-2328528828528773,000287
2002-01-2229429528728923,000289
2002-01-2129029128529170,000291
2002-01-1829629628929339,000293
2002-01-1729829829229544,000295
2002-01-162962972952979,000297
2002-01-1529829929529510,000295
2002-01-1130030029529539,000295
2002-01-1029629729629710,000297
2002-01-0929830129830110,000301
2002-01-0830230529529923,000299
2002-01-0730830930030222,000302
2002-01-043093093083083,000308

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