6459 大和冷機工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3032932932632812,000328
2004-12-2932632932632733,000327
2004-12-2832632732632720,000327
2004-12-2732832932532972,000329
2004-12-24330335330334117,000334
2004-12-2233133232933082,000330
2004-12-2132933032833031,000330
2004-12-2032632832632818,000328
2004-12-1732832832632850,000328
2004-12-1632832832632629,000326
2004-12-1532733032732724,000327
2004-12-1432533032532874,000328
2004-12-1332633032632631,000326
2004-12-1032332632332489,000324
2004-12-0933233232632618,000326
2004-12-0832733232733151,000331
2004-12-0732732732532522,000325
2004-12-0632432632432615,000326
2004-12-033243263243259,000325
2004-12-0232332432332431,000324
2004-12-0132432432332372,000323
2004-11-3032432532432415,000324
2004-11-293243253243257,000325
2004-11-2632432532432415,000324
2004-11-2532332432232427,000324
2004-11-2432632632432411,000324
2004-11-2232532532332445,000324
2004-11-1932432732432631,000326
2004-11-1832432532332330,000323
2004-11-1732532632532517,000325
2004-11-1632732732632719,000327
2004-11-1532732832332631,000326
2004-11-1232232632232614,000326
2004-11-1132632632532615,000326
2004-11-1032332632332515,000325
2004-11-0932232432232314,000323
2004-11-0832332332232240,000322
2004-11-0532432632332344,000323
2004-11-0432833032532521,000325
2004-11-023263263253255,000325
2004-11-0132632632532613,000326
2004-10-2932232332132310,000323
2004-10-2832132332132319,000323
2004-10-2732132332132314,000323
2004-10-2632532732232322,000323
2004-10-2532632632532517,000325
2004-10-2232732732632612,000326
2004-10-2132832832532691,000326
2004-10-2033033032632637,000326
2004-10-1933033032732918,000329
2004-10-1832932932732911,000329
2004-10-1532632732432657,000326
2004-10-1433033032632649,000326
2004-10-1333233433133110,000331
2004-10-1233233333233240,000332
2004-10-0832833332833278,000332
2004-10-0733033032632840,000328
2004-10-0632733032533085,000330
2004-10-0532732932532544,000325
2004-10-0432632832532649,000326
2004-10-0132532632532629,000326
2004-09-3032732732532540,000325
2004-09-29325326325326110,000326
2004-09-2832933032432485,000324
2004-09-2732332832332845,000328
2004-09-2432332332132237,000322
2004-09-2232432431832066,000320
2004-09-21329329320320100,000320
2004-09-173323323273298,000329
2004-09-1633133232732734,000327
2004-09-1533833933333461,000334
2004-09-1433434033433895,000338
2004-09-1333233733133368,000333
2004-09-10330335327327146,000327
2004-09-0932432532132318,000323
2004-09-0832432432332325,000323
2004-09-0732632632232515,000325
2004-09-0632132532032128,000321
2004-09-0332432432032134,000321
2004-09-023233233233239,000323
2004-09-0132132532132314,000323
2004-08-3132632632232317,000323
2004-08-3032532632232235,000322
2004-08-2732832832532528,000325
2004-08-2632432532332311,000323
2004-08-2532232432232315,000323
2004-08-2432532532132113,000321
2004-08-2331832431832024,000320
2004-08-2031931931531811,000318
2004-08-1931832031531513,000315
2004-08-1831532031531640,000316
2004-08-1731532431532052,000320
2004-08-1631531531131322,000313
2004-08-1331731731331643,000316
2004-08-1231732031331729,000317
2004-08-1131631631431423,000314
2004-08-1031831831231367,000313
2004-08-0931531831531736,000317
2004-08-0632732732032564,000325
2004-08-0532732932532628,000326
2004-08-0433033032533019,000330
2004-08-0333133132733023,000330
2004-08-0233733733133231,000332
2004-07-3033133433133342,000333
2004-07-2933333433133322,000333
2004-07-2833233833233828,000338
2004-07-273403413343346,000334
2004-07-2634434433633930,000339
2004-07-2334334333834055,000340
2004-07-22343348340348205,000348
2004-07-21335347334343132,000343
2004-07-2033533532833146,000331
2004-07-1632732832632760,000327
2004-07-1532832832732728,000327
2004-07-1433033432832822,000328
2004-07-1332733532733536,000335
2004-07-1232933332733020,000330
2004-07-0932632732632634,000326
2004-07-0832632832532633,000326
2004-07-07335335325327107,000327
2004-07-0633733833533555,000335
2004-07-0533533733533791,000337
2004-07-0233533633433668,000336
2004-07-0133633833333549,000335
2004-06-3033533633333326,000333
2004-06-2933533633433562,000335
2004-06-2833533733533690,000336
2004-06-25335338333336232,000336
2004-06-24336336334335237,000335
2004-06-2333533533233233,000332
2004-06-2233633633333557,000335
2004-06-21332338332332101,000332
2004-06-1833433433233226,000332
2004-06-1733433433133461,000334
2004-06-1633733733433461,000334
2004-06-1534034033433497,000334
2004-06-1433634533634152,000341
2004-06-11334336334336105,000336
2004-06-1033533833333730,000337
2004-06-0933433833333654,000336
2004-06-0833733833333461,000334
2004-06-0733733933633814,000338
2004-06-0433433733433733,000337
2004-06-0333633733433541,000335
2004-06-0234034434034099,000340
2004-06-0134234634034145,000341
2004-05-3134434434034016,000340
2004-05-2833934933934582,000345
2004-05-2733033533033426,000334
2004-05-2633133132732959,000329
2004-05-2532533032533028,000330
2004-05-2433333332532520,000325
2004-05-2132532932532830,000328
2004-05-2032233232132535,000325
2004-05-19315321315321107,000321
2004-05-1830631130631177,000311
2004-05-1731731730930973,000309
2004-05-1432232231731757,000317
2004-05-1332932932232384,000323
2004-05-1233233232932926,000329
2004-05-1131632531632044,000320
2004-05-1032432531531599,000315
2004-05-0733033533033589,000335
2004-05-0634134533533575,000335
2004-04-3035035034334643,000346
2004-04-2835035234835250,000352
2004-04-2735335335035153,000351
2004-04-2635135435135231,000352
2004-04-2335035234835041,000350
2004-04-2234935034534835,000348
2004-04-2134934934734929,000349
2004-04-2035035034634849,000348
2004-04-19356358348352208,000352
2004-04-1634834934134669,000346
2004-04-15347348341346149,000346
2004-04-14344347340346159,000346
2004-04-1333934433734191,000341
2004-04-12336340334336179,000336
2004-04-09345345337338137,000338
2004-04-08341348341345173,000345
2004-04-07342346341341107,000341
2004-04-06346347338341183,000341
2004-04-05359364348348243,000348
2004-04-02330366330352414,000352
2004-04-01316332316328190,000328
2004-03-31314315313315131,000315
2004-03-3031131331131314,000313
2004-03-2931231231031242,000312
2004-03-2631231231131237,000312
2004-03-2530931130931064,000310
2004-03-2430831030830853,000308
2004-03-2330930930830846,000308
2004-03-2230930930830848,000308
2004-03-1930931130830859,000308
2004-03-1830931130730895,000308
2004-03-17308308306306154,000306
2004-03-1631131130630868,000308
2004-03-1530931230931040,000310
2004-03-12308312307307101,000307
2004-03-1131431531131288,000312
2004-03-1031531931431488,000314
2004-03-0931131431031450,000314
2004-03-08310313310310121,000310
2004-03-0530730930730966,000309
2004-03-0430830830730751,000307
2004-03-0330631030630756,000307
2004-03-0230630630530636,000306
2004-03-0130630630430522,000305
2004-02-2730530630330549,000305
2004-02-2630530530330415,000304
2004-02-2530230430230232,000302
2004-02-2430530530230239,000302
2004-02-2330330430230469,000304
2004-02-2030430430230335,000303
2004-02-19304305302302124,000302
2004-02-1830430430330474,000304
2004-02-1730230330130180,000301
2004-02-1630430430130320,000303
2004-02-1330330330130136,000301
2004-02-1230130330130230,000302
2004-02-1030430430130130,000301
2004-02-0930330430230358,000303
2004-02-063023023023022,000302
2004-02-0530230230030241,000302
2004-02-0430330330130127,000301
2004-02-0330530530230421,000304
2004-02-0230330630330347,000303
2004-01-3030330530330324,000303
2004-01-2930530530330329,000303
2004-01-2830530630530515,000305
2004-01-2730530630530523,000305
2004-01-2630630630530514,000305
2004-01-2330730730430522,000305
2004-01-2230830830430730,000307
2004-01-2130630730430651,000306
2004-01-2030630630430434,000304
2004-01-1930630730530522,000305
2004-01-1630330630330625,000306
2004-01-1530630730530538,000305
2004-01-1430530530330441,000304
2004-01-13304304301303104,000303
2004-01-0930530530330347,000303
2004-01-0830530630530521,000305
2004-01-0730430630430422,000304
2004-01-0630330530330443,000304
2004-01-0530530530330519,000305

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