6459 大和冷機工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	462	488	462	484	139,000	484
2012-12-27	472	478	465	470	139,000	470
2012-12-26	452	474	451	473	155,000	473
2012-12-25	451	469	451	465	229,000	465
2012-12-21	439	447	433	443	179,000	443
2012-12-20	428	447	424	439	213,000	439
2012-12-19	411	438	411	436	219,000	436
2012-12-18	412	416	407	410	153,000	410
2012-12-17	403	415	399	414	164,000	414
2012-12-14	400	408	399	403	182,000	403
2012-12-13	397	403	397	400	197,000	400
2012-12-12	388	398	388	397	224,000	397
2012-12-11	387	387	381	387	52,000	387
2012-12-10	393	393	388	390	84,000	390
2012-12-07	390	392	384	390	131,000	390
2012-12-06	389	390	383	390	194,000	390
2012-12-05	361	392	357	389	254,000	389
2012-12-04	359	361	357	361	30,000	361
2012-12-03	356	362	353	359	47,000	359
2012-11-30	357	360	355	356	40,000	356
2012-11-29	354	355	353	353	29,000	353
2012-11-28	350	353	350	352	55,000	352
2012-11-27	350	356	350	355	93,000	355
2012-11-26	360	361	356	356	61,000	356
2012-11-22	360	360	356	358	65,000	358
2012-11-21	355	359	355	357	81,000	357
2012-11-20	363	363	356	358	55,000	358
2012-11-19	363	364	359	362	59,000	362
2012-11-16	359	367	355	362	124,000	362
2012-11-15	361	361	354	359	90,000	359
2012-11-14	349	361	346	361	107,000	361
2012-11-13	344	345	343	344	42,000	344
2012-11-12	344	346	343	344	18,000	344
2012-11-09	343	349	343	344	81,000	344
2012-11-08	347	347	342	343	56,000	343
2012-11-07	349	349	347	347	23,000	347
2012-11-06	346	349	344	349	66,000	349
2012-11-05	346	346	344	345	32,000	345
2012-11-02	340	346	340	344	55,000	344
2012-11-01	339	340	338	339	81,000	339
2012-10-31	339	340	336	339	83,000	339
2012-10-30	340	341	337	338	66,000	338
2012-10-29	341	341	339	340	44,000	340
2012-10-26	341	342	340	341	39,000	341
2012-10-25	340	341	339	341	56,000	341
2012-10-24	340	341	340	340	67,000	340
2012-10-23	346	346	342	345	79,000	345
2012-10-22	346	346	343	346	24,000	346
2012-10-19	348	350	346	347	81,000	347
2012-10-18	346	349	344	345	109,000	345
2012-10-17	342	346	339	345	108,000	345
2012-10-16	341	343	341	342	34,000	342
2012-10-15	343	345	343	343	49,000	343
2012-10-12	345	345	343	343	38,000	343
2012-10-11	348	348	344	345	37,000	345
2012-10-10	354	354	348	348	84,000	348
2012-10-09	354	356	353	353	34,000	353
2012-10-05	357	358	354	354	32,000	354
2012-10-04	356	362	356	356	53,000	356
2012-10-03	364	364	352	352	48,000	352
2012-10-02	360	364	358	364	15,000	364
2012-10-01	362	367	358	360	25,000	360
2012-09-28	366	368	362	362	58,000	362
2012-09-27	362	369	362	365	37,000	365
2012-09-26	353	362	351	362	69,000	362
2012-09-25	349	356	349	353	15,000	353
2012-09-24	356	361	348	348	43,000	348
2012-09-21	356	357	355	355	29,000	355
2012-09-20	364	364	356	356	11,000	356
2012-09-19	365	365	355	365	26,000	365
2012-09-18	352	359	352	359	9,000	359
2012-09-14	352	352	351	352	52,000	352
2012-09-13	350	352	348	352	17,000	352
2012-09-12	346	350	344	350	16,000	350
2012-09-11	346	346	341	345	25,000	345
2012-09-10	346	354	344	346	13,000	346
2012-09-07	346	346	343	344	26,000	344
2012-09-06	344	347	342	342	52,000	342
2012-09-05	349	349	342	343	35,000	343
2012-09-04	348	351	344	350	27,000	350
2012-09-03	352	352	344	350	78,000	350
2012-08-31	361	361	353	353	67,000	353
2012-08-30	365	366	360	361	15,000	361
2012-08-29	356	367	355	365	65,000	365
2012-08-28	357	359	354	354	21,000	354
2012-08-27	354	360	353	360	22,000	360
2012-08-24	362	362	353	353	62,000	353
2012-08-23	352	362	350	362	73,000	362
2012-08-22	361	361	350	355	49,000	355
2012-08-21	363	363	359	362	25,000	362
2012-08-20	363	364	360	361	52,000	361
2012-08-17	361	366	360	363	30,000	363
2012-08-16	361	362	360	361	10,000	361
2012-08-15	356	365	356	361	69,000	361
2012-08-14	350	356	350	356	35,000	356
2012-08-13	350	351	349	350	12,000	350
2012-08-10	354	356	350	350	43,000	350
2012-08-09	360	360	352	353	41,000	353
2012-08-08	362	367	354	355	82,000	355
2012-08-07	363	369	361	362	42,000	362
2012-08-06	370	374	366	369	59,000	369
2012-08-03	365	372	362	369	53,000	369
2012-08-02	375	380	369	371	38,000	371
2012-08-01	376	378	369	375	90,000	375
2012-07-31	345	375	344	374	182,000	374
2012-07-30	355	355	346	348	71,000	348
2012-07-27	346	356	346	348	75,000	348
2012-07-26	350	352	345	349	75,000	349
2012-07-25	347	352	347	349	83,000	349
2012-07-24	352	353	346	347	34,000	347
2012-07-23	357	357	352	352	67,000	352
2012-07-20	360	363	349	349	82,000	349
2012-07-19	358	360	352	360	86,000	360
2012-07-18	357	357	351	352	72,000	352
2012-07-17	366	367	358	360	181,000	360
2012-07-13	367	369	365	366	108,000	366
2012-07-12	368	369	365	367	90,000	367
2012-07-11	369	370	366	368	54,000	368
2012-07-10	372	372	366	366	265,000	366
2012-07-09	371	373	369	372	176,000	372
2012-07-06	376	376	371	371	135,000	371
2012-07-05	374	375	372	374	16,000	374
2012-07-04	380	380	373	374	41,000	374
2012-07-03	378	381	377	378	68,000	378
2012-07-02	386	387	383	383	9,000	383
2012-06-29	385	390	381	383	40,000	383
2012-06-28	380	382	380	380	8,000	380
2012-06-27	380	380	376	380	16,000	380
2012-06-26	381	387	379	380	31,000	380
2012-06-25	387	387	381	381	10,000	381
2012-06-22	384	384	381	381	9,000	381
2012-06-21	385	385	383	384	19,000	384
2012-06-20	385	388	385	387	6,000	387
2012-06-19	387	387	384	385	5,000	385
2012-06-18	384	387	384	387	6,000	387
2012-06-15	385	387	384	384	13,000	384
2012-06-14	387	391	386	388	5,000	388
2012-06-13	384	395	384	394	21,000	394
2012-06-12	388	388	382	386	10,000	386
2012-06-11	393	396	388	388	19,000	388
2012-06-08	397	397	392	393	35,000	393
2012-06-07	391	392	389	392	8,000	392
2012-06-06	376	391	376	391	19,000	391
2012-06-05	376	377	376	376	16,000	376
2012-06-04	383	383	373	373	19,000	373
2012-06-01	393	393	383	385	11,000	385
2012-05-31	387	388	385	385	23,000	385
2012-05-30	401	401	397	398	19,000	398
2012-05-29	400	404	394	401	33,000	401
2012-05-28	403	403	399	401	19,000	401
2012-05-25	403	405	399	401	22,000	401
2012-05-24	398	403	397	403	28,000	403
2012-05-23	399	399	395	399	63,000	399
2012-05-22	390	395	390	394	18,000	394
2012-05-21	389	390	389	390	10,000	390
2012-05-18	385	389	384	389	36,000	389
2012-05-17	398	401	392	392	10,000	392
2012-05-16	397	406	392	398	39,000	398
2012-05-15	390	405	383	405	48,000	405
2012-05-14	386	389	385	388	37,000	388
2012-05-11	395	395	385	385	30,000	385
2012-05-10	389	391	389	391	4,000	391
2012-05-09	392	393	389	389	42,000	389
2012-05-08	396	399	393	393	26,000	393
2012-05-07	397	399	396	399	13,000	399
2012-05-02	398	410	398	405	23,000	405
2012-05-01	405	405	400	400	14,000	400
2012-04-27	408	409	403	405	50,000	405
2012-04-26	402	411	402	405	15,000	405
2012-04-25	400	404	399	402	36,000	402
2012-04-24	403	405	399	399	13,000	399
2012-04-23	408	408	403	403	7,000	403
2012-04-20	404	410	404	408	19,000	408
2012-04-19	406	407	403	407	15,000	407
2012-04-18	409	417	405	405	29,000	405
2012-04-17	407	410	406	410	14,000	410
2012-04-16	408	408	402	404	7,000	404
2012-04-13	411	414	409	409	30,000	409
2012-04-12	416	416	411	411	10,000	411
2012-04-11	419	419	414	414	26,000	414
2012-04-10	422	425	420	420	29,000	420
2012-04-09	419	422	419	422	12,000	422
2012-04-06	422	427	422	427	22,000	427
2012-04-05	425	425	425	425	13,000	425
2012-04-04	427	428	423	428	41,000	428
2012-04-03	426	430	423	430	45,000	430
2012-04-02	427	428	424	424	29,000	424
2012-03-30	425	429	420	429	34,000	429
2012-03-29	420	426	420	425	54,000	425
2012-03-28	425	427	423	426	57,000	426
2012-03-27	425	426	423	425	75,000	425
2012-03-26	417	425	417	421	49,000	421
2012-03-23	414	416	412	413	53,000	413
2012-03-22	419	420	414	414	32,000	414
2012-03-21	419	426	415	415	61,000	415
2012-03-19	417	426	417	420	44,000	420
2012-03-16	420	422	418	419	28,000	419
2012-03-15	418	423	418	419	21,000	419
2012-03-14	426	426	418	418	42,000	418
2012-03-13	421	424	416	420	32,000	420
2012-03-12	419	426	419	421	18,000	421
2012-03-09	419	424	419	421	81,000	421
2012-03-08	412	422	411	419	42,000	419
2012-03-07	413	415	409	414	41,000	414
2012-03-06	414	417	414	416	13,000	416
2012-03-05	425	425	415	416	59,000	416
2012-03-02	425	425	422	422	27,000	422
2012-03-01	433	433	418	422	85,000	422
2012-02-29	438	438	429	432	72,000	432
2012-02-28	429	433	428	433	54,000	433
2012-02-27	433	435	429	429	85,000	429
2012-02-24	428	437	428	433	26,000	433
2012-02-23	438	438	426	426	96,000	426
2012-02-22	430	438	428	438	81,000	438
2012-02-21	427	429	427	427	9,000	427
2012-02-20	431	433	425	425	24,000	425
2012-02-17	434	435	431	431	53,000	431
2012-02-16	432	434	431	434	23,000	434
2012-02-15	423	430	422	430	32,000	430
2012-02-14	427	430	426	427	50,000	427
2012-02-13	426	427	426	427	5,000	427
2012-02-10	430	431	426	428	54,000	428
2012-02-09	425	430	425	430	27,000	430
2012-02-08	428	434	428	432	25,000	432
2012-02-07	433	443	432	432	50,000	432
2012-02-06	411	465	411	436	196,000	436
2012-02-03	418	418	413	413	18,000	413
2012-02-02	407	420	403	419	38,000	419
2012-02-01	417	418	410	410	13,000	410
2012-01-31	406	419	404	419	22,000	419
2012-01-30	407	408	405	406	21,000	406
2012-01-27	413	416	413	414	17,000	414
2012-01-26	425	425	416	418	18,000	418
2012-01-25	412	425	412	425	76,000	425
2012-01-24	410	414	408	412	32,000	412
2012-01-23	404	409	403	409	25,000	409
2012-01-20	404	407	400	407	22,000	407
2012-01-19	401	404	396	396	22,000	396
2012-01-18	405	406	400	405	15,000	405
2012-01-17	405	405	402	405	9,000	405
2012-01-16	399	402	399	402	4,000	402
2012-01-13	399	400	399	399	11,000	399
2012-01-12	394	398	393	398	20,000	398
2012-01-11	393	397	392	393	24,000	393
2012-01-10	397	398	392	392	23,000	392
2012-01-06	394	395	392	393	17,000	393
2012-01-05	390	393	387	390	14,000	390
2012-01-04	393	393	386	393	29,000	393

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