6459 大和冷機工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	385	390	384	388	11,000	388
2011-12-29	385	388	384	384	10,000	384
2011-12-28	386	386	385	385	8,000	385
2011-12-27	387	394	387	393	19,000	393
2011-12-26	390	395	389	389	16,000	389
2011-12-22	396	396	390	390	60,000	390
2011-12-21	398	398	392	392	11,000	392
2011-12-20	386	399	386	398	33,000	398
2011-12-19	396	396	388	388	23,000	388
2011-12-16	396	398	396	396	28,000	396
2011-12-15	400	400	395	397	31,000	397
2011-12-14	403	403	397	401	47,000	401
2011-12-13	391	407	391	402	63,000	402
2011-12-12	401	403	399	399	31,000	399
2011-12-09	403	403	398	399	118,000	399
2011-12-08	394	409	394	402	74,000	402
2011-12-07	402	404	399	401	86,000	401
2011-12-06	405	412	404	404	45,000	404
2011-12-05	417	417	410	411	53,000	411
2011-12-02	414	419	414	419	59,000	419
2011-12-01	412	417	412	413	59,000	413
2011-11-30	413	415	408	411	68,000	411
2011-11-29	410	413	410	413	32,000	413
2011-11-28	408	412	408	410	36,000	410
2011-11-25	401	409	401	407	32,000	407
2011-11-24	407	409	401	401	66,000	401
2011-11-22	403	409	403	407	46,000	407
2011-11-21	400	407	395	403	43,000	403
2011-11-18	397	401	397	400	24,000	400
2011-11-17	399	402	396	397	63,000	397
2011-11-16	400	400	397	399	25,000	399
2011-11-15	395	399	394	399	29,000	399
2011-11-14	395	396	395	396	10,000	396
2011-11-11	385	395	383	395	55,000	395
2011-11-10	387	393	383	393	31,000	393
2011-11-09	388	389	387	389	12,000	389
2011-11-08	388	389	388	388	16,000	388
2011-11-07	397	397	390	392	4,000	392
2011-11-04	390	396	390	392	59,000	392
2011-11-02	390	393	388	390	35,000	390
2011-11-01	390	394	390	390	53,000	390
2011-10-31	393	396	388	388	14,000	388
2011-10-28	394	398	394	398	23,000	398
2011-10-27	379	394	371	389	60,000	389
2011-10-26	386	392	385	385	21,000	385
2011-10-25	391	391	387	387	13,000	387
2011-10-24	389	391	387	387	20,000	387
2011-10-21	381	385	381	385	28,000	385
2011-10-20	382	382	376	381	16,000	381
2011-10-19	377	383	376	379	13,000	379
2011-10-18	379	379	377	377	8,000	377
2011-10-17	379	381	379	379	15,000	379
2011-10-14	381	381	377	379	17,000	379
2011-10-13	382	387	381	381	29,000	381
2011-10-12	379	385	379	381	17,000	381
2011-10-11	380	381	377	379	14,000	379
2011-10-07	373	378	373	374	19,000	374
2011-10-06	370	375	370	372	11,000	372
2011-10-05	376	378	368	370	23,000	370
2011-10-04	375	375	370	371	35,000	371
2011-10-03	386	386	375	377	54,000	377
2011-09-30	398	400	388	399	29,000	399
2011-09-29	393	398	388	398	39,000	398
2011-09-28	383	394	380	394	91,000	394
2011-09-27	378	386	378	386	33,000	386
2011-09-26	384	384	368	369	53,000	369
2011-09-22	389	398	378	380	73,000	380
2011-09-21	391	392	385	389	32,000	389
2011-09-20	399	405	393	394	61,000	394
2011-09-16	389	400	388	400	84,000	400
2011-09-15	403	403	390	392	34,000	392
2011-09-14	402	407	394	397	49,000	397
2011-09-13	403	404	400	401	40,000	401
2011-09-12	399	404	396	403	127,000	403
2011-09-09	390	394	387	394	61,000	394
2011-09-08	383	384	376	384	60,000	384
2011-09-07	389	389	385	385	8,000	385
2011-09-06	389	389	377	381	24,000	381
2011-09-05	394	394	386	389	10,000	389
2011-09-02	398	401	396	401	46,000	401
2011-09-01	397	400	395	398	27,000	398
2011-08-31	391	395	391	393	28,000	393
2011-08-30	386	391	386	391	19,000	391
2011-08-29	380	383	374	383	44,000	383
2011-08-26	380	381	374	380	79,000	380
2011-08-25	387	388	379	380	114,000	380
2011-08-24	399	399	377	387	110,000	387
2011-08-23	403	403	395	396	92,000	396
2011-08-22	403	403	400	400	42,000	400
2011-08-19	398	400	398	400	25,000	400
2011-08-18	401	401	397	398	35,000	398
2011-08-17	399	401	397	398	21,000	398
2011-08-16	395	397	395	396	52,000	396
2011-08-15	397	398	393	395	45,000	395
2011-08-12	397	397	396	396	30,000	396
2011-08-11	398	398	392	396	32,000	396
2011-08-10	376	400	372	399	78,000	399
2011-08-09	360	366	356	366	55,000	366
2011-08-08	381	381	375	375	24,000	375
2011-08-05	389	391	384	384	49,000	384
2011-08-04	403	405	397	397	47,000	397
2011-08-03	396	405	396	403	57,000	403
2011-08-02	400	400	390	396	56,000	396
2011-08-01	401	403	401	403	10,000	403
2011-07-29	403	404	400	401	54,000	401
2011-07-28	404	408	403	408	31,000	408
2011-07-27	401	403	399	403	22,000	403
2011-07-26	403	403	398	401	26,000	401
2011-07-25	403	405	403	403	18,000	403
2011-07-22	405	405	402	403	41,000	403
2011-07-21	394	403	394	403	73,000	403
2011-07-20	396	396	396	396	9,000	396
2011-07-19	397	397	394	395	19,000	395
2011-07-15	396	396	393	396	34,000	396
2011-07-14	398	398	394	396	15,000	396
2011-07-13	395	398	392	396	41,000	396
2011-07-12	395	395	392	395	28,000	395
2011-07-11	391	395	391	395	17,000	395
2011-07-08	390	392	390	391	27,000	391
2011-07-07	386	391	386	389	28,000	389
2011-07-06	384	389	383	389	31,000	389
2011-07-05	384	387	384	385	44,000	385
2011-07-04	386	388	386	387	14,000	387
2011-07-01	385	387	385	386	14,000	386
2011-06-30	384	385	383	385	16,000	385
2011-06-29	381	383	381	383	17,000	383
2011-06-28	385	389	380	380	59,000	380
2011-06-27	391	392	390	390	16,000	390
2011-06-24	390	393	390	392	19,000	392
2011-06-23	388	388	384	387	21,000	387
2011-06-22	383	391	383	389	14,000	389
2011-06-21	382	384	381	383	11,000	383
2011-06-20	376	382	376	381	19,000	381
2011-06-17	381	384	374	374	47,000	374
2011-06-16	385	385	381	381	22,000	381
2011-06-15	388	389	384	385	30,000	385
2011-06-14	385	388	385	388	20,000	388
2011-06-13	393	395	385	385	53,000	385
2011-06-10	395	399	395	395	81,000	395
2011-06-09	396	397	395	395	15,000	395
2011-06-08	393	398	393	397	41,000	397
2011-06-07	388	394	388	394	28,000	394
2011-06-06	398	398	386	388	55,000	388
2011-06-03	397	400	397	398	50,000	398
2011-06-02	396	398	396	397	52,000	397
2011-06-01	395	396	393	396	32,000	396
2011-05-31	391	395	391	393	42,000	393
2011-05-30	392	395	387	390	33,000	390
2011-05-27	398	398	394	394	41,000	394
2011-05-26	396	399	396	398	33,000	398
2011-05-25	395	397	394	396	47,000	396
2011-05-24	393	394	393	394	27,000	394
2011-05-23	392	393	392	393	55,000	393
2011-05-20	392	394	392	392	28,000	392
2011-05-19	394	395	390	390	47,000	390
2011-05-18	393	397	389	394	64,000	394
2011-05-17	399	399	386	393	72,000	393
2011-05-16	399	401	399	399	18,000	399
2011-05-13	403	403	399	399	51,000	399
2011-05-12	402	402	397	399	67,000	399
2011-05-11	403	403	399	400	40,000	400
2011-05-10	402	405	394	401	112,000	401
2011-05-09	407	408	401	405	36,000	405
2011-05-06	404	406	400	406	39,000	406
2011-05-02	404	406	400	404	67,000	404
2011-04-28	403	405	403	404	57,000	404
2011-04-27	402	403	397	403	26,000	403
2011-04-26	405	405	399	400	53,000	400
2011-04-25	403	405	402	402	51,000	402
2011-04-22	405	407	401	403	66,000	403
2011-04-21	409	412	406	407	47,000	407
2011-04-20	406	411	405	410	42,000	410
2011-04-19	409	413	404	406	42,000	406
2011-04-18	408	417	406	409	55,000	409
2011-04-15	410	420	405	409	89,000	409
2011-04-14	407	411	404	410	88,000	410
2011-04-13	407	414	404	407	64,000	407
2011-04-12	410	417	404	407	83,000	407
2011-04-11	406	414	406	410	48,000	410
2011-04-08	401	410	401	406	35,000	406
2011-04-07	399	407	393	400	142,000	400
2011-04-06	411	411	397	399	95,000	399
2011-04-05	415	417	408	409	69,000	409
2011-04-04	425	430	420	423	86,000	423
2011-04-01	435	436	428	430	70,000	430
2011-03-31	437	437	428	435	122,000	435
2011-03-30	425	434	420	433	136,000	433
2011-03-29	416	425	411	425	178,000	425
2011-03-28	406	415	406	415	94,000	415
2011-03-25	409	409	399	404	83,000	404
2011-03-24	395	406	395	401	168,000	401
2011-03-23	400	410	394	402	225,000	402
2011-03-22	385	397	385	395	107,000	395
2011-03-18	367	378	363	371	155,000	371
2011-03-17	333	367	333	359	246,000	359
2011-03-16	353	359	340	343	248,000	343
2011-03-15	356	359	318	321	307,000	321
2011-03-14	350	385	350	356	288,000	356
2011-03-11	402	404	396	398	181,000	398
2011-03-10	406	408	401	402	71,000	402
2011-03-09	413	413	406	406	43,000	406
2011-03-08	408	410	406	410	95,000	410
2011-03-07	412	412	403	406	77,000	406
2011-03-04	413	416	408	409	144,000	409
2011-03-03	419	419	409	412	53,000	412
2011-03-02	414	416	408	412	83,000	412
2011-03-01	416	419	409	415	175,000	415
2011-02-28	406	411	398	411	189,000	411
2011-02-25	402	403	396	403	213,000	403
2011-02-24	411	411	398	402	230,000	402
2011-02-23	420	422	413	413	176,000	413
2011-02-22	428	433	420	423	209,000	423
2011-02-21	423	435	423	434	175,000	434
2011-02-18	419	429	419	426	126,000	426
2011-02-17	427	432	420	420	156,000	420
2011-02-16	423	425	420	421	244,000	421
2011-02-15	420	429	401	418	542,000	418
2011-02-14	463	463	448	448	127,000	448
2011-02-10	464	464	458	458	80,000	458
2011-02-09	460	465	460	464	79,000	464
2011-02-08	458	467	456	456	122,000	456
2011-02-07	467	474	461	461	100,000	461
2011-02-04	457	469	450	469	302,000	469
2011-02-03	460	466	456	458	286,000	458
2011-02-02	433	457	429	455	403,000	455
2011-02-01	433	433	421	433	47,000	433
2011-01-31	424	434	423	429	55,000	429
2011-01-28	431	438	427	430	95,000	430
2011-01-27	430	435	427	432	81,000	432
2011-01-26	426	433	426	428	77,000	428
2011-01-25	417	426	417	425	101,000	425
2011-01-24	418	418	410	417	68,000	417
2011-01-21	416	416	406	412	73,000	412
2011-01-20	412	415	407	411	106,000	411
2011-01-19	408	419	408	411	105,000	411
2011-01-18	405	407	403	404	160,000	404
2011-01-17	416	419	403	406	153,000	406
2011-01-14	418	420	417	417	42,000	417
2011-01-13	418	422	418	418	24,000	418
2011-01-12	422	423	417	421	46,000	421
2011-01-11	422	425	400	425	78,000	425
2011-01-07	423	426	422	422	38,000	422
2011-01-06	417	421	417	421	57,000	421
2011-01-05	416	417	413	417	27,000	417
2011-01-04	414	417	413	413	30,000	413

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