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
2004-12-30	329	329	326	328	12,000	328
2004-12-29	326	329	326	327	33,000	327
2004-12-28	326	327	326	327	20,000	327
2004-12-27	328	329	325	329	72,000	329
2004-12-24	330	335	330	334	117,000	334
2004-12-22	331	332	329	330	82,000	330
2004-12-21	329	330	328	330	31,000	330
2004-12-20	326	328	326	328	18,000	328
2004-12-17	328	328	326	328	50,000	328
2004-12-16	328	328	326	326	29,000	326
2004-12-15	327	330	327	327	24,000	327
2004-12-14	325	330	325	328	74,000	328
2004-12-13	326	330	326	326	31,000	326
2004-12-10	323	326	323	324	89,000	324
2004-12-09	332	332	326	326	18,000	326
2004-12-08	327	332	327	331	51,000	331
2004-12-07	327	327	325	325	22,000	325
2004-12-06	324	326	324	326	15,000	326
2004-12-03	324	326	324	325	9,000	325
2004-12-02	323	324	323	324	31,000	324
2004-12-01	324	324	323	323	72,000	323
2004-11-30	324	325	324	324	15,000	324
2004-11-29	324	325	324	325	7,000	325
2004-11-26	324	325	324	324	15,000	324
2004-11-25	323	324	322	324	27,000	324
2004-11-24	326	326	324	324	11,000	324
2004-11-22	325	325	323	324	45,000	324
2004-11-19	324	327	324	326	31,000	326
2004-11-18	324	325	323	323	30,000	323
2004-11-17	325	326	325	325	17,000	325
2004-11-16	327	327	326	327	19,000	327
2004-11-15	327	328	323	326	31,000	326
2004-11-12	322	326	322	326	14,000	326
2004-11-11	326	326	325	326	15,000	326
2004-11-10	323	326	323	325	15,000	325
2004-11-09	322	324	322	323	14,000	323
2004-11-08	323	323	322	322	40,000	322
2004-11-05	324	326	323	323	44,000	323
2004-11-04	328	330	325	325	21,000	325
2004-11-02	326	326	325	325	5,000	325
2004-11-01	326	326	325	326	13,000	326
2004-10-29	322	323	321	323	10,000	323
2004-10-28	321	323	321	323	19,000	323
2004-10-27	321	323	321	323	14,000	323
2004-10-26	325	327	322	323	22,000	323
2004-10-25	326	326	325	325	17,000	325
2004-10-22	327	327	326	326	12,000	326
2004-10-21	328	328	325	326	91,000	326
2004-10-20	330	330	326	326	37,000	326
2004-10-19	330	330	327	329	18,000	329
2004-10-18	329	329	327	329	11,000	329
2004-10-15	326	327	324	326	57,000	326
2004-10-14	330	330	326	326	49,000	326
2004-10-13	332	334	331	331	10,000	331
2004-10-12	332	333	332	332	40,000	332
2004-10-08	328	333	328	332	78,000	332
2004-10-07	330	330	326	328	40,000	328
2004-10-06	327	330	325	330	85,000	330
2004-10-05	327	329	325	325	44,000	325
2004-10-04	326	328	325	326	49,000	326
2004-10-01	325	326	325	326	29,000	326
2004-09-30	327	327	325	325	40,000	325
2004-09-29	325	326	325	326	110,000	326
2004-09-28	329	330	324	324	85,000	324
2004-09-27	323	328	323	328	45,000	328
2004-09-24	323	323	321	322	37,000	322
2004-09-22	324	324	318	320	66,000	320
2004-09-21	329	329	320	320	100,000	320
2004-09-17	332	332	327	329	8,000	329
2004-09-16	331	332	327	327	34,000	327
2004-09-15	338	339	333	334	61,000	334
2004-09-14	334	340	334	338	95,000	338
2004-09-13	332	337	331	333	68,000	333
2004-09-10	330	335	327	327	146,000	327
2004-09-09	324	325	321	323	18,000	323
2004-09-08	324	324	323	323	25,000	323
2004-09-07	326	326	322	325	15,000	325
2004-09-06	321	325	320	321	28,000	321
2004-09-03	324	324	320	321	34,000	321
2004-09-02	323	323	323	323	9,000	323
2004-09-01	321	325	321	323	14,000	323
2004-08-31	326	326	322	323	17,000	323
2004-08-30	325	326	322	322	35,000	322
2004-08-27	328	328	325	325	28,000	325
2004-08-26	324	325	323	323	11,000	323
2004-08-25	322	324	322	323	15,000	323
2004-08-24	325	325	321	321	13,000	321
2004-08-23	318	324	318	320	24,000	320
2004-08-20	319	319	315	318	11,000	318
2004-08-19	318	320	315	315	13,000	315
2004-08-18	315	320	315	316	40,000	316
2004-08-17	315	324	315	320	52,000	320
2004-08-16	315	315	311	313	22,000	313
2004-08-13	317	317	313	316	43,000	316
2004-08-12	317	320	313	317	29,000	317
2004-08-11	316	316	314	314	23,000	314
2004-08-10	318	318	312	313	67,000	313
2004-08-09	315	318	315	317	36,000	317
2004-08-06	327	327	320	325	64,000	325
2004-08-05	327	329	325	326	28,000	326
2004-08-04	330	330	325	330	19,000	330
2004-08-03	331	331	327	330	23,000	330
2004-08-02	337	337	331	332	31,000	332
2004-07-30	331	334	331	333	42,000	333
2004-07-29	333	334	331	333	22,000	333
2004-07-28	332	338	332	338	28,000	338
2004-07-27	340	341	334	334	6,000	334
2004-07-26	344	344	336	339	30,000	339
2004-07-23	343	343	338	340	55,000	340
2004-07-22	343	348	340	348	205,000	348
2004-07-21	335	347	334	343	132,000	343
2004-07-20	335	335	328	331	46,000	331
2004-07-16	327	328	326	327	60,000	327
2004-07-15	328	328	327	327	28,000	327
2004-07-14	330	334	328	328	22,000	328
2004-07-13	327	335	327	335	36,000	335
2004-07-12	329	333	327	330	20,000	330
2004-07-09	326	327	326	326	34,000	326
2004-07-08	326	328	325	326	33,000	326
2004-07-07	335	335	325	327	107,000	327
2004-07-06	337	338	335	335	55,000	335
2004-07-05	335	337	335	337	91,000	337
2004-07-02	335	336	334	336	68,000	336
2004-07-01	336	338	333	335	49,000	335
2004-06-30	335	336	333	333	26,000	333
2004-06-29	335	336	334	335	62,000	335
2004-06-28	335	337	335	336	90,000	336
2004-06-25	335	338	333	336	232,000	336
2004-06-24	336	336	334	335	237,000	335
2004-06-23	335	335	332	332	33,000	332
2004-06-22	336	336	333	335	57,000	335
2004-06-21	332	338	332	332	101,000	332
2004-06-18	334	334	332	332	26,000	332
2004-06-17	334	334	331	334	61,000	334
2004-06-16	337	337	334	334	61,000	334
2004-06-15	340	340	334	334	97,000	334
2004-06-14	336	345	336	341	52,000	341
2004-06-11	334	336	334	336	105,000	336
2004-06-10	335	338	333	337	30,000	337
2004-06-09	334	338	333	336	54,000	336
2004-06-08	337	338	333	334	61,000	334
2004-06-07	337	339	336	338	14,000	338
2004-06-04	334	337	334	337	33,000	337
2004-06-03	336	337	334	335	41,000	335
2004-06-02	340	344	340	340	99,000	340
2004-06-01	342	346	340	341	45,000	341
2004-05-31	344	344	340	340	16,000	340
2004-05-28	339	349	339	345	82,000	345
2004-05-27	330	335	330	334	26,000	334
2004-05-26	331	331	327	329	59,000	329
2004-05-25	325	330	325	330	28,000	330
2004-05-24	333	333	325	325	20,000	325
2004-05-21	325	329	325	328	30,000	328
2004-05-20	322	332	321	325	35,000	325
2004-05-19	315	321	315	321	107,000	321
2004-05-18	306	311	306	311	77,000	311
2004-05-17	317	317	309	309	73,000	309
2004-05-14	322	322	317	317	57,000	317
2004-05-13	329	329	322	323	84,000	323
2004-05-12	332	332	329	329	26,000	329
2004-05-11	316	325	316	320	44,000	320
2004-05-10	324	325	315	315	99,000	315
2004-05-07	330	335	330	335	89,000	335
2004-05-06	341	345	335	335	75,000	335
2004-04-30	350	350	343	346	43,000	346
2004-04-28	350	352	348	352	50,000	352
2004-04-27	353	353	350	351	53,000	351
2004-04-26	351	354	351	352	31,000	352
2004-04-23	350	352	348	350	41,000	350
2004-04-22	349	350	345	348	35,000	348
2004-04-21	349	349	347	349	29,000	349
2004-04-20	350	350	346	348	49,000	348
2004-04-19	356	358	348	352	208,000	352
2004-04-16	348	349	341	346	69,000	346
2004-04-15	347	348	341	346	149,000	346
2004-04-14	344	347	340	346	159,000	346
2004-04-13	339	344	337	341	91,000	341
2004-04-12	336	340	334	336	179,000	336
2004-04-09	345	345	337	338	137,000	338
2004-04-08	341	348	341	345	173,000	345
2004-04-07	342	346	341	341	107,000	341
2004-04-06	346	347	338	341	183,000	341
2004-04-05	359	364	348	348	243,000	348
2004-04-02	330	366	330	352	414,000	352
2004-04-01	316	332	316	328	190,000	328
2004-03-31	314	315	313	315	131,000	315
2004-03-30	311	313	311	313	14,000	313
2004-03-29	312	312	310	312	42,000	312
2004-03-26	312	312	311	312	37,000	312
2004-03-25	309	311	309	310	64,000	310
2004-03-24	308	310	308	308	53,000	308
2004-03-23	309	309	308	308	46,000	308
2004-03-22	309	309	308	308	48,000	308
2004-03-19	309	311	308	308	59,000	308
2004-03-18	309	311	307	308	95,000	308
2004-03-17	308	308	306	306	154,000	306
2004-03-16	311	311	306	308	68,000	308
2004-03-15	309	312	309	310	40,000	310
2004-03-12	308	312	307	307	101,000	307
2004-03-11	314	315	311	312	88,000	312
2004-03-10	315	319	314	314	88,000	314
2004-03-09	311	314	310	314	50,000	314
2004-03-08	310	313	310	310	121,000	310
2004-03-05	307	309	307	309	66,000	309
2004-03-04	308	308	307	307	51,000	307
2004-03-03	306	310	306	307	56,000	307
2004-03-02	306	306	305	306	36,000	306
2004-03-01	306	306	304	305	22,000	305
2004-02-27	305	306	303	305	49,000	305
2004-02-26	305	305	303	304	15,000	304
2004-02-25	302	304	302	302	32,000	302
2004-02-24	305	305	302	302	39,000	302
2004-02-23	303	304	302	304	69,000	304
2004-02-20	304	304	302	303	35,000	303
2004-02-19	304	305	302	302	124,000	302
2004-02-18	304	304	303	304	74,000	304
2004-02-17	302	303	301	301	80,000	301
2004-02-16	304	304	301	303	20,000	303
2004-02-13	303	303	301	301	36,000	301
2004-02-12	301	303	301	302	30,000	302
2004-02-10	304	304	301	301	30,000	301
2004-02-09	303	304	302	303	58,000	303
2004-02-06	302	302	302	302	2,000	302
2004-02-05	302	302	300	302	41,000	302
2004-02-04	303	303	301	301	27,000	301
2004-02-03	305	305	302	304	21,000	304
2004-02-02	303	306	303	303	47,000	303
2004-01-30	303	305	303	303	24,000	303
2004-01-29	305	305	303	303	29,000	303
2004-01-28	305	306	305	305	15,000	305
2004-01-27	305	306	305	305	23,000	305
2004-01-26	306	306	305	305	14,000	305
2004-01-23	307	307	304	305	22,000	305
2004-01-22	308	308	304	307	30,000	307
2004-01-21	306	307	304	306	51,000	306
2004-01-20	306	306	304	304	34,000	304
2004-01-19	306	307	305	305	22,000	305
2004-01-16	303	306	303	306	25,000	306
2004-01-15	306	307	305	305	38,000	305
2004-01-14	305	305	303	304	41,000	304
2004-01-13	304	304	301	303	104,000	303
2004-01-09	305	305	303	303	47,000	303
2004-01-08	305	306	305	305	21,000	305
2004-01-07	304	306	304	304	22,000	304
2004-01-06	303	305	303	304	43,000	304
2004-01-05	305	305	303	305	19,000	305

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