6459 大和冷機工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30840852840844166,000844
2005-12-29830840826830212,000830
2005-12-28818827809823153,000823
2005-12-27813819810812108,000812
2005-12-26815821814815137,000815
2005-12-22823825810814267,000814
2005-12-21816825814825182,000825
2005-12-20811818811816156,000816
2005-12-19825825810815157,000815
2005-12-16810821810821156,000821
2005-12-15822825803810275,000810
2005-12-14825836821821183,000821
2005-12-13849849815824400,000824
2005-12-12840860835854296,000854
2005-12-09834855826840301,000840
2005-12-08861861835835269,000835
2005-12-07869880861861188,000861
2005-12-06906909875879259,000879
2005-12-05910925900911365,000911
2005-12-02853930852910722,000910
2005-12-01810854810853249,000853
2005-11-30820826811811135,000811
2005-11-29815828814822119,000822
2005-11-28828837816825110,000825
2005-11-25818823803823178,000823
2005-11-24830845820822227,000822
2005-11-22843848825834207,000834
2005-11-21810869810853491,000853
2005-11-188488788138201,262,000820
2005-11-177688107607981,039,000798
2005-11-167387577287571,109,000757
2005-11-156787696767481,760,000748
2005-11-14695697675681195,000681
2005-11-11698705695696112,000696
2005-11-1070570669269881,000698
2005-11-09707716697705279,000705
2005-11-08723723684687229,000687
2005-11-07686712686710419,000710
2005-11-04680684674684408,000684
2005-11-0267568167367384,000673
2005-11-0168468767867857,000678
2005-10-3167468367468083,000680
2005-10-2867167366867085,000670
2005-10-2767768067267654,000676
2005-10-2668068067267889,000678
2005-10-25657680655680212,000680
2005-10-2467667866466483,000664
2005-10-21667682665675219,000675
2005-10-20680683677678317,000678
2005-10-19670679666677420,000677
2005-10-18660667657665358,000665
2005-10-17650661650656231,000656
2005-10-14644644637644209,000644
2005-10-13649649639642170,000642
2005-10-12642646641645126,000645
2005-10-11633640631640167,000640
2005-10-07618625618623163,000623
2005-10-06631634620623139,000623
2005-10-05641641627634136,000634
2005-10-04632645632640133,000640
2005-10-03623630616629216,000629
2005-09-30637643621621230,000621
2005-09-29646650640645309,000645
2005-09-28648653642653303,000653
2005-09-27660660644645220,000645
2005-09-26650657649653113,000653
2005-09-22649652641652138,000652
2005-09-21662663652652187,000652
2005-09-2066066465966189,000661
2005-09-16660670658659161,000659
2005-09-15654660650656140,000656
2005-09-14653655647653128,000653
2005-09-13643670643658596,000658
2005-09-12632650631642397,000642
2005-09-09628634625631255,000631
2005-09-08622626622624107,000624
2005-09-07630632625627155,000627
2005-09-06626634626629158,000629
2005-09-05630630622629230,000629
2005-09-02627633616622208,000622
2005-09-01631631625627228,000627
2005-08-31618627618625156,000625
2005-08-30617622615622179,000622
2005-08-29618621608614293,000614
2005-08-26614625608618512,000618
2005-08-25620620593601821,000601
2005-08-24641644619626743,000626
2005-08-23662662650650571,000650
2005-08-22662669658664852,000664
2005-08-19651657648654267,000654
2005-08-18652658648650436,000650
2005-08-17663667658662260,000662
2005-08-16651669650664158,000664
2005-08-15653659650651289,000651
2005-08-12664664654654201,000654
2005-08-11674674657662236,000662
2005-08-10670679670674365,000674
2005-08-09670679666668275,000668
2005-08-08650665650660284,000660
2005-08-05665669660661155,000661
2005-08-04674674662669168,000669
2005-08-03681681672676229,000676
2005-08-02686688676680213,000680
2005-08-01691696685685275,000685
2005-07-29701703688691189,000691
2005-07-28697704692700156,000700
2005-07-27688696688691104,000691
2005-07-2669770069069284,000692
2005-07-25680709680700343,000700
2005-07-22689692685691207,000691
2005-07-21697703691691198,000691
2005-07-20690700690698175,000698
2005-07-19696701692700174,000700
2005-07-15711713700702332,000702
2005-07-14715734709714872,000714
2005-07-137057226957141,111,000714
2005-07-126767156707153,381,000715
2005-07-11648674644666786,000666
2005-07-08638646633640498,000640
2005-07-07642650641650210,000650
2005-07-06659660645645236,000645
2005-07-05654661647659194,000659
2005-07-04646656645649148,000649
2005-07-01648652640647301,000647
2005-06-30650655641654282,000654
2005-06-29641650638649305,000649
2005-06-28645645633642267,000642
2005-06-27652652640651335,000651
2005-06-24654660652657523,000657
2005-06-23661674653669490,000669
2005-06-22650665646664320,000664
2005-06-21656657649652128,000652
2005-06-20660660649653222,000653
2005-06-17646654643650186,000650
2005-06-16649651639643216,000643
2005-06-15636659634650537,000650
2005-06-14636636627633155,000633
2005-06-13642642633633160,000633
2005-06-10635641633641290,000641
2005-06-09637641632638236,000638
2005-06-08635657635639467,000639
2005-06-07662662633640361,000640
2005-06-06657664652660429,000660
2005-06-036366686326571,223,000657
2005-06-02653653628635517,000635
2005-06-01624659622659755,000659
2005-05-31630635620620347,000620
2005-05-30630640629632358,000632
2005-05-27642649633636278,000636
2005-05-26631640627632448,000632
2005-05-25652657635641772,000641
2005-05-246846856446591,385,000659
2005-05-236416936316744,398,000674
2005-05-205756715696515,027,000651
2005-05-19557575551571475,000571
2005-05-18550553542547148,000547
2005-05-17552560539545244,000545
2005-05-16558566550560184,000560
2005-05-13558572557565300,000565
2005-05-12557563557558143,000558
2005-05-11566566557565108,000565
2005-05-10572574566566299,000566
2005-05-09566574563564437,000564
2005-05-06560564558562150,000562
2005-05-02548559548555155,000555
2005-04-2854655054454794,000547
2005-04-27553560546549260,000549
2005-04-26552569550560649,000560
2005-04-25539553539551212,000551
2005-04-22548552542546250,000546
2005-04-21527547516538496,000538
2005-04-20543544532534244,000534
2005-04-19524533521528195,000528
2005-04-18516522513519414,000519
2005-04-15535535528532220,000532
2005-04-14530542523540413,000540
2005-04-13544552533537294,000537
2005-04-12552555545547242,000547
2005-04-11566566555556552,000556
2005-04-08564579563570860,000570
2005-04-07550560550557325,000557
2005-04-06562565546550504,000550
2005-04-055395645395601,033,000560
2005-04-04528539527538260,000538
2005-04-01526533523528292,000528
2005-03-31521537521536427,000536
2005-03-30530534515518460,000518
2005-03-29549550534541288,000541
2005-03-28548550545548266,000548
2005-03-25552567552557564,000557
2005-03-24570570554554379,000554
2005-03-23579579568570567,000570
2005-03-22564583564580804,000580
2005-03-18581583566574797,000574
2005-03-175595985515773,763,000577
2005-03-165285665255641,407,000564
2005-03-15552552533535414,000535
2005-03-14540554533550810,000550
2005-03-11546553534541890,000541
2005-03-10551565545546811,000546
2005-03-095535735495611,174,000561
2005-03-085775855585581,971,000558
2005-03-075615835515743,597,000574
2005-03-045335585295513,806,000551
2005-03-035075445045363,928,000536
2005-03-025335335155151,625,000515
2005-03-015115325025254,381,000525
2005-02-285155185055132,427,000513
2005-02-255075224985054,069,000505
2005-02-244845244745077,271,000507
2005-02-2346049445948211,802,000482
2005-02-2247348744447516,651,000475
2005-02-21413413413413278,000413
2005-02-1833233333033377,000333
2005-02-1733033232932981,000329
2005-02-1632833132832997,000329
2005-02-1532632932632771,000327
2005-02-1432732932632697,000326
2005-02-1032732932632877,000328
2005-02-0932732932632761,000327
2005-02-0832832832632659,000326
2005-02-0732732832532571,000325
2005-02-0432732732532659,000326
2005-02-0332832832632853,000328
2005-02-0232933032732974,000329
2005-02-0132932932832814,000328
2005-01-3132833032733052,000330
2005-01-2832632932632917,000329
2005-01-2733133132732813,000328
2005-01-2632633132533056,000330
2005-01-2532832832632640,000326
2005-01-2432733032632663,000326
2005-01-2133033032832830,000328
2005-01-2032833232833037,000330
2005-01-1933233232832927,000329
2005-01-1833033432833040,000330
2005-01-1732933532933072,000330
2005-01-1432633032532935,000329
2005-01-1332632832632726,000327
2005-01-1232932932732850,000328
2005-01-1132832832632735,000327
2005-01-0732832932532748,000327
2005-01-0632632632432560,000325
2005-01-0532832832632632,000326
2005-01-0432832832832813,000328

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