6459 大和冷機工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	415	419	409	413	58,000	413
2010-12-29	414	416	411	415	30,000	415
2010-12-28	413	415	404	414	37,000	414
2010-12-27	418	419	417	418	38,000	418
2010-12-24	421	424	418	420	53,000	420
2010-12-22	421	423	421	422	35,000	422
2010-12-21	428	428	424	425	63,000	425
2010-12-20	421	433	419	427	111,000	427
2010-12-17	415	423	411	420	256,000	420
2010-12-16	400	415	400	411	189,000	411
2010-12-15	398	401	398	399	56,000	399
2010-12-14	398	400	397	398	34,000	398
2010-12-13	395	402	395	397	59,000	397
2010-12-10	396	398	396	397	85,000	397
2010-12-09	398	399	396	396	40,000	396
2010-12-08	396	398	394	398	44,000	398
2010-12-07	390	395	387	394	82,000	394
2010-12-06	387	390	387	389	31,000	389
2010-12-03	389	389	385	387	41,000	387
2010-12-02	388	388	385	385	56,000	385
2010-12-01	384	387	383	387	12,000	387
2010-11-30	387	390	387	388	32,000	388
2010-11-29	390	392	389	389	50,000	389
2010-11-26	398	398	387	390	118,000	390
2010-11-25	390	390	386	386	57,000	386
2010-11-24	388	390	385	386	83,000	386
2010-11-22	388	399	388	394	64,000	394
2010-11-19	388	390	388	388	41,000	388
2010-11-18	384	388	382	388	22,000	388
2010-11-17	384	384	382	384	23,000	384
2010-11-16	386	390	384	384	47,000	384
2010-11-15	381	388	381	387	46,000	387
2010-11-12	377	385	375	383	100,000	383
2010-11-11	380	381	369	369	55,000	369
2010-11-10	375	385	375	379	52,000	379
2010-11-09	372	378	372	375	50,000	375
2010-11-08	370	373	368	370	38,000	370
2010-11-05	358	367	358	365	55,000	365
2010-11-04	350	355	350	355	45,000	355
2010-11-02	353	353	348	349	29,000	349
2010-11-01	355	363	349	350	52,000	350
2010-10-29	359	360	352	354	51,000	354
2010-10-28	364	365	360	365	55,000	365
2010-10-27	368	371	360	366	71,000	366
2010-10-26	370	372	363	364	84,000	364
2010-10-25	375	375	373	373	64,000	373
2010-10-22	376	376	374	375	17,000	375
2010-10-21	375	376	375	376	24,000	376
2010-10-20	380	383	375	376	65,000	376
2010-10-19	380	384	380	384	17,000	384
2010-10-18	376	380	374	375	23,000	375
2010-10-15	375	377	375	376	21,000	376
2010-10-14	377	379	373	376	66,000	376
2010-10-13	376	383	376	377	28,000	377
2010-10-12	389	389	377	377	48,000	377
2010-10-08	387	390	387	387	34,000	387
2010-10-07	392	394	379	387	63,000	387
2010-10-06	390	391	387	390	28,000	390
2010-10-05	388	397	385	390	49,000	390
2010-10-04	398	398	390	390	47,000	390
2010-10-01	401	401	391	391	38,000	391
2010-09-30	405	412	400	401	36,000	401
2010-09-29	394	407	392	403	29,000	403
2010-09-28	393	394	388	391	34,000	391
2010-09-27	386	387	382	387	87,000	387
2010-09-24	392	392	383	384	49,000	384
2010-09-22	386	395	386	393	34,000	393
2010-09-21	401	404	378	387	66,000	387
2010-09-17	392	399	392	397	30,000	397
2010-09-16	393	393	390	391	16,000	391
2010-09-15	384	395	384	392	40,000	392
2010-09-14	388	388	384	384	26,000	384
2010-09-13	390	390	385	387	49,000	387
2010-09-10	386	387	384	385	124,000	385
2010-09-09	378	386	378	382	34,000	382
2010-09-08	374	390	374	381	30,000	381
2010-09-07	377	379	376	378	22,000	378
2010-09-06	364	377	364	376	17,000	376
2010-09-03	368	368	364	364	41,000	364
2010-09-02	375	375	365	368	37,000	368
2010-09-01	371	373	368	368	59,000	368
2010-08-31	375	375	370	370	16,000	370
2010-08-30	379	383	379	381	24,000	381
2010-08-27	380	383	373	377	58,000	377
2010-08-26	382	383	380	383	18,000	383
2010-08-25	383	385	382	382	41,000	382
2010-08-24	382	388	378	383	77,000	383
2010-08-23	385	385	380	380	51,000	380
2010-08-20	390	390	386	386	35,000	386
2010-08-19	391	394	391	392	41,000	392
2010-08-18	396	399	393	394	64,000	394
2010-08-17	397	397	394	396	26,000	396
2010-08-16	402	402	396	398	32,000	398
2010-08-13	407	409	401	401	48,000	401
2010-08-12	407	410	406	410	52,000	410
2010-08-11	416	417	407	407	41,000	407
2010-08-10	408	409	407	408	29,000	408
2010-08-09	409	411	407	407	37,000	407
2010-08-06	409	417	408	413	53,000	413
2010-08-05	406	415	402	409	85,000	409
2010-08-04	417	417	406	406	17,000	406
2010-08-03	415	423	415	417	44,000	417
2010-08-02	419	424	409	411	60,000	411
2010-07-30	423	426	413	419	55,000	419
2010-07-29	423	426	420	422	77,000	422
2010-07-28	419	423	418	423	42,000	423
2010-07-27	418	421	418	419	32,000	419
2010-07-26	415	421	415	418	59,000	418
2010-07-23	412	416	409	412	81,000	412
2010-07-22	418	420	405	407	52,000	407
2010-07-21	407	412	407	411	39,000	411
2010-07-20	396	410	396	407	42,000	407
2010-07-16	410	416	400	404	50,000	404
2010-07-15	421	421	412	412	32,000	412
2010-07-14	419	422	416	420	22,000	420
2010-07-13	422	422	413	418	42,000	418
2010-07-12	417	432	417	422	115,000	422
2010-07-09	414	419	412	413	67,000	413
2010-07-08	410	410	397	406	70,000	406
2010-07-07	402	406	395	402	63,000	402
2010-07-06	403	407	398	407	61,000	407
2010-07-05	402	406	402	403	37,000	403
2010-07-02	409	412	400	403	74,000	403
2010-07-01	423	423	406	411	104,000	411
2010-06-30	428	428	423	423	38,000	423
2010-06-29	436	439	435	436	56,000	436
2010-06-28	436	439	435	435	59,000	435
2010-06-25	441	443	439	441	42,000	441
2010-06-24	441	446	440	440	42,000	440
2010-06-23	441	446	441	441	66,000	441
2010-06-22	457	457	442	448	94,000	448
2010-06-21	452	462	452	453	46,000	453
2010-06-18	444	450	440	450	42,000	450
2010-06-17	438	442	437	439	30,000	439
2010-06-16	436	441	435	438	33,000	438
2010-06-15	433	435	429	429	72,000	429
2010-06-14	421	430	421	429	59,000	429
2010-06-11	434	434	419	421	64,000	421
2010-06-10	417	423	416	418	61,000	418
2010-06-09	430	430	416	417	58,000	417
2010-06-08	429	429	421	422	37,000	422
2010-06-07	426	428	421	421	54,000	421
2010-06-04	434	442	433	434	63,000	434
2010-06-03	427	445	427	432	193,000	432
2010-06-02	422	427	414	419	31,000	419
2010-06-01	425	428	420	422	77,000	422
2010-05-31	426	439	423	433	59,000	433
2010-05-28	428	432	423	425	54,000	425
2010-05-27	416	430	416	422	106,000	422
2010-05-26	420	425	409	416	105,000	416
2010-05-25	430	432	416	419	220,000	419
2010-05-24	420	433	420	428	59,000	428
2010-05-21	422	425	412	420	83,000	420
2010-05-20	444	444	427	427	29,000	427
2010-05-19	441	451	438	451	62,000	451
2010-05-18	452	453	439	441	71,000	441
2010-05-17	459	459	450	452	106,000	452
2010-05-14	464	464	456	460	102,000	460
2010-05-13	470	474	464	471	56,000	471
2010-05-12	480	480	469	470	48,000	470
2010-05-11	488	489	478	478	94,000	478
2010-05-10	469	479	463	478	129,000	478
2010-05-07	464	467	456	463	147,000	463
2010-05-06	480	480	473	474	118,000	474
2010-04-30	484	487	475	482	144,000	482
2010-04-28	491	491	482	482	182,000	482
2010-04-27	492	492	486	491	96,000	491
2010-04-26	493	496	489	492	33,000	492
2010-04-23	488	492	486	487	57,000	487
2010-04-22	494	494	485	487	41,000	487
2010-04-21	489	501	488	493	73,000	493
2010-04-20	491	495	484	487	141,000	487
2010-04-19	490	495	490	490	85,000	490
2010-04-16	497	501	495	496	48,000	496
2010-04-15	500	506	498	501	65,000	501
2010-04-14	497	507	489	504	76,000	504
2010-04-13	502	503	487	497	143,000	497
2010-04-12	500	505	494	499	131,000	499
2010-04-09	484	500	484	500	121,000	500
2010-04-08	485	486	476	484	105,000	484
2010-04-07	473	484	472	484	111,000	484
2010-04-06	462	476	462	473	104,000	473
2010-04-05	462	467	454	467	53,000	467
2010-04-02	457	458	451	458	59,000	458
2010-04-01	468	468	450	457	113,000	457
2010-03-31	464	473	464	469	91,000	469
2010-03-30	465	467	463	464	69,000	464
2010-03-29	457	464	454	464	57,000	464
2010-03-26	447	459	445	456	105,000	456
2010-03-25	450	461	445	446	181,000	446
2010-03-24	447	453	440	449	128,000	449
2010-03-23	440	443	436	440	93,000	440
2010-03-19	434	448	433	444	163,000	444
2010-03-18	435	440	431	433	100,000	433
2010-03-17	432	439	428	433	208,000	433
2010-03-16	440	448	439	440	138,000	440
2010-03-15	450	453	445	446	170,000	446
2010-03-12	445	450	445	448	197,000	448
2010-03-11	428	443	428	436	140,000	436
2010-03-10	425	435	423	428	107,000	428
2010-03-09	441	444	425	425	261,000	425
2010-03-08	439	445	439	445	90,000	445
2010-03-05	435	439	426	439	51,000	439
2010-03-04	431	441	425	435	169,000	435
2010-03-03	423	431	422	431	105,000	431
2010-03-02	418	424	417	424	67,000	424
2010-03-01	413	420	411	416	82,000	416
2010-02-26	408	413	407	413	98,000	413
2010-02-25	409	414	408	413	185,000	413
2010-02-24	409	413	406	409	157,000	409
2010-02-23	415	415	406	409	139,000	409
2010-02-22	418	424	410	415	211,000	415
2010-02-19	418	421	410	418	179,000	418
2010-02-18	430	438	415	418	187,000	418
2010-02-17	435	441	429	434	55,000	434
2010-02-16	426	434	426	434	49,000	434
2010-02-15	444	447	430	434	245,000	434
2010-02-12	465	466	462	463	35,000	463
2010-02-10	472	480	463	470	92,000	470
2010-02-09	480	483	470	480	210,000	480
2010-02-08	471	481	467	477	184,000	477
2010-02-05	446	476	445	471	278,000	471
2010-02-04	433	454	433	454	311,000	454
2010-02-03	405	415	401	403	53,000	403
2010-02-02	401	406	400	405	45,000	405
2010-02-01	402	402	401	401	27,000	401
2010-01-29	405	416	396	409	55,000	409
2010-01-28	404	405	398	405	27,000	405
2010-01-27	413	413	405	407	40,000	407
2010-01-26	411	416	410	413	44,000	413
2010-01-25	411	413	411	411	37,000	411
2010-01-22	417	417	414	417	54,000	417
2010-01-21	420	420	415	417	41,000	417
2010-01-20	426	427	420	420	45,000	420
2010-01-19	434	434	423	424	30,000	424
2010-01-18	423	430	423	429	34,000	429
2010-01-15	442	442	423	423	69,000	423
2010-01-14	437	440	435	435	32,000	435
2010-01-13	450	450	438	441	56,000	441
2010-01-12	440	450	435	443	74,000	443
2010-01-08	435	439	431	439	65,000	439
2010-01-07	435	435	431	434	34,000	434
2010-01-06	434	436	430	435	41,000	435
2010-01-05	425	438	422	429	48,000	429
2010-01-04	426	430	425	425	17,000	425

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