6459 大和冷機工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	880	893	877	888	93,600	888
2016-12-29	880	880	865	876	113,500	876
2016-12-28	892	892	878	885	83,700	885
2016-12-27	900	901	891	897	40,300	897
2016-12-26	905	906	900	902	39,300	902
2016-12-22	910	911	905	908	68,300	908
2016-12-21	911	913	902	910	70,000	910
2016-12-20	912	912	903	908	146,200	908
2016-12-19	903	912	899	912	103,600	912
2016-12-16	907	912	904	909	194,200	909
2016-12-15	900	905	896	897	45,700	897
2016-12-14	914	914	899	900	70,400	900
2016-12-13	917	917	896	910	54,700	910
2016-12-12	910	920	905	917	91,100	917
2016-12-09	900	906	896	906	105,000	906
2016-12-08	901	902	895	900	74,500	900
2016-12-07	900	903	896	900	93,700	900
2016-12-06	900	905	896	899	65,300	899
2016-12-05	889	903	885	900	69,700	900
2016-12-02	889	900	885	897	65,100	897
2016-12-01	897	902	888	890	46,500	890
2016-11-30	897	899	891	897	43,600	897
2016-11-29	897	898	889	897	44,300	897
2016-11-28	905	911	904	905	46,300	905
2016-11-25	903	910	900	910	84,400	910
2016-11-24	912	914	898	903	57,400	903
2016-11-22	902	903	897	901	62,400	901
2016-11-21	912	913	904	907	60,000	907
2016-11-18	910	910	897	900	47,900	900
2016-11-17	897	900	891	900	69,200	900
2016-11-16	904	907	894	900	91,400	900
2016-11-15	919	919	895	904	64,700	904
2016-11-14	938	945	911	920	97,400	920
2016-11-11	920	939	916	927	44,100	927
2016-11-10	918	918	899	915	36,600	915
2016-11-09	907	915	860	863	44,800	863
2016-11-08	900	900	890	898	20,100	898
2016-11-07	897	903	889	900	31,900	900
2016-11-04	888	895	880	891	26,100	891
2016-11-02	906	908	890	895	21,900	895
2016-11-01	915	922	909	918	41,000	918
2016-10-31	915	922	912	915	25,400	915
2016-10-28	920	923	911	922	46,300	922
2016-10-27	925	925	904	912	32,900	912
2016-10-26	916	924	915	922	18,200	922
2016-10-25	922	927	912	916	33,000	916
2016-10-24	913	923	911	922	13,000	922
2016-10-21	922	922	910	914	23,500	914
2016-10-20	919	922	913	922	18,700	922
2016-10-19	913	919	911	916	15,400	916
2016-10-17	907	909	903	905	12,400	905
2016-10-13	910	910	900	904	14,300	904
2016-10-12	909	909	897	903	16,200	903
2016-10-11	916	921	906	910	19,800	910
2016-10-07	918	920	912	913	18,000	913
2016-10-06	924	928	917	918	21,400	918
2016-10-05	922	927	915	921	31,400	921
2016-10-04	917	918	910	917	32,500	917
2016-10-03	919	920	910	914	21,200	914
2016-09-30	911	919	905	911	21,600	911
2016-09-29	930	935	920	926	27,700	926
2016-09-28	927	930	916	926	15,000	926
2016-09-27	927	927	908	926	50,500	926
2016-09-26	940	944	927	928	35,200	928
2016-09-23	929	939	921	938	59,800	938
2016-09-21	892	925	876	920	45,100	920
2016-09-20	895	912	886	891	36,800	891
2016-09-16	889	907	883	895	30,100	895
2016-09-15	900	900	881	883	16,900	883
2016-09-14	890	900	890	896	18,900	896
2016-09-13	903	903	895	896	13,000	896
2016-09-12	889	897	881	895	20,500	895
2016-09-09	908	912	903	903	47,000	903
2016-09-08	900	909	895	903	15,700	903
2016-09-07	906	908	896	904	39,900	904
2016-09-06	896	910	893	907	25,500	907
2016-09-05	900	910	891	897	29,400	897
2016-09-02	906	906	891	904	23,600	904
2016-09-01	918	918	906	912	25,600	912
2016-08-31	920	935	917	930	25,400	930
2016-08-30	915	918	906	916	11,800	916
2016-08-29	923	927	913	920	24,600	920
2016-08-26	905	905	891	900	19,200	900
2016-08-25	910	921	906	909	18,100	909
2016-08-24	917	917	905	910	13,300	910
2016-08-23	910	934	907	911	23,200	911
2016-08-22	908	928	908	925	17,100	925
2016-08-19	901	912	900	908	18,600	908
2016-08-18	933	936	907	912	31,300	912
2016-08-17	897	949	895	948	51,200	948
2016-08-16	919	926	907	908	32,300	908
2016-08-15	922	926	910	922	13,900	922
2016-08-12	925	939	918	927	10,500	927
2016-08-10	912	919	900	916	16,000	916
2016-08-09	880	913	880	912	25,000	912
2016-08-08	869	878	864	874	34,100	874
2016-08-05	864	878	858	862	37,700	862
2016-08-04	859	878	857	875	31,000	875
2016-08-03	869	885	854	859	51,300	859
2016-08-02	901	910	891	894	27,500	894
2016-08-01	928	928	909	915	26,300	915
2016-07-29	920	943	912	938	32,900	938
2016-07-28	927	928	916	926	29,100	926
2016-07-27	917	931	911	929	34,400	929
2016-07-26	925	925	908	912	31,600	912
2016-07-25	939	941	923	932	37,800	932
2016-07-22	935	946	935	939	12,000	939
2016-07-21	955	955	941	950	31,600	950
2016-07-20	949	950	938	950	22,000	950
2016-07-19	945	953	921	951	47,000	951
2016-07-15	942	954	942	947	38,400	947
2016-07-14	935	945	930	941	34,500	941
2016-07-13	950	952	921	924	51,400	924
2016-07-12	914	959	914	947	82,400	947
2016-07-11	863	908	862	907	71,000	907
2016-07-08	874	880	860	862	34,200	862
2016-07-07	864	874	857	863	31,000	863
2016-07-06	872	878	850	877	32,300	877
2016-07-05	870	882	863	881	31,300	881
2016-07-04	880	887	871	877	38,200	877
2016-07-01	876	893	876	883	26,200	883
2016-06-30	888	894	865	877	39,300	877
2016-06-29	870	888	854	883	33,300	883
2016-06-28	835	865	831	855	44,800	855
2016-06-27	830	864	830	857	45,500	857
2016-06-24	900	905	816	827	68,400	827
2016-06-23	877	887	868	887	28,500	887
2016-06-22	876	876	855	870	29,100	870
2016-06-21	873	879	868	879	21,400	879
2016-06-20	867	883	867	875	25,400	875
2016-06-17	862	886	850	853	42,000	853
2016-06-16	868	873	845	858	49,300	858
2016-06-15	861	878	855	864	39,300	864
2016-06-14	870	887	863	866	32,800	866
2016-06-13	895	895	871	873	58,700	873
2016-06-10	900	901	886	895	63,000	895
2016-06-09	894	904	889	896	18,100	896
2016-06-08	861	900	861	899	62,800	899
2016-06-07	879	881	862	873	41,700	873
2016-06-06	873	889	865	881	41,400	881
2016-06-03	893	902	874	889	45,400	889
2016-06-02	918	920	895	897	48,500	897
2016-06-01	925	939	922	927	33,200	927
2016-05-31	918	940	915	939	65,200	939
2016-05-30	925	933	913	927	53,500	927
2016-05-27	924	936	919	925	32,300	925
2016-05-26	932	936	922	926	22,800	926
2016-05-25	916	929	916	925	23,000	925
2016-05-24	923	924	910	911	24,400	911
2016-05-23	926	930	908	923	42,000	923
2016-05-20	928	931	918	929	31,900	929
2016-05-19	928	933	922	928	17,000	928
2016-05-18	931	943	919	928	50,100	928
2016-05-17	935	944	924	943	59,800	943
2016-05-16	910	928	910	919	22,600	919
2016-05-13	939	943	903	914	106,700	914
2016-05-12	950	953	915	948	53,300	948
2016-05-11	954	954	940	950	51,900	950
2016-05-10	915	940	915	939	74,400	939
2016-05-09	924	929	909	915	51,600	915
2016-05-06	935	946	917	925	75,700	925
2016-05-02	920	931	906	929	78,300	929
2016-04-28	949	960	932	942	141,300	942
2016-04-27	935	948	930	940	54,900	940
2016-04-26	940	950	930	937	52,200	937
2016-04-25	958	958	934	940	69,800	940
2016-04-22	952	956	931	943	63,900	943
2016-04-21	956	958	944	952	54,600	952
2016-04-20	965	967	945	947	60,500	947
2016-04-19	967	975	958	964	58,000	964
2016-04-18	926	952	926	949	70,300	949
2016-04-15	957	978	956	963	59,000	963
2016-04-14	944	962	934	962	107,000	962
2016-04-13	935	935	917	929	44,900	929
2016-04-12	911	936	911	928	27,600	928
2016-04-11	916	924	907	915	36,200	915
2016-04-08	888	931	877	919	54,300	919
2016-04-07	886	896	880	888	31,200	888
2016-04-06	901	916	882	884	32,400	884
2016-04-05	912	928	904	905	51,700	905
2016-04-04	908	930	899	920	41,800	920
2016-04-01	943	943	899	899	71,700	899
2016-03-31	954	958	943	944	108,400	944
2016-03-30	960	962	950	956	83,700	956
2016-03-29	959	961	948	952	58,900	952
2016-03-28	959	968	952	959	53,100	959
2016-03-25	966	968	952	959	66,800	959
2016-03-24	970	971	956	963	52,200	963
2016-03-23	993	996	976	980	73,300	980
2016-03-22	998	1,001	984	992	49,800	992
2016-03-18	985	1,007	982	988	125,200	988
2016-03-17	965	998	955	978	151,500	978
2016-03-16	960	963	953	956	62,400	956
2016-03-15	977	978	959	964	110,500	964
2016-03-14	960	980	955	977	95,300	977
2016-03-11	950	959	940	952	143,900	952
2016-03-10	928	947	928	935	55,000	935
2016-03-09	917	926	900	922	46,500	922
2016-03-08	921	925	900	917	61,600	917
2016-03-07	933	933	915	927	33,700	927
2016-03-04	926	938	922	938	47,700	938
2016-03-03	924	930	920	927	37,900	927
2016-03-02	921	937	921	930	44,100	930
2016-03-01	921	921	894	903	36,000	903
2016-02-29	945	947	919	921	39,600	921
2016-02-26	941	946	930	930	66,800	930
2016-02-25	918	957	918	955	88,900	955
2016-02-24	906	930	906	918	52,700	918
2016-02-23	923	936	911	918	41,000	918
2016-02-22	916	928	909	920	40,400	920
2016-02-19	945	948	918	923	48,200	923
2016-02-18	955	966	952	955	79,800	955
2016-02-17	920	948	920	936	74,900	936
2016-02-16	864	915	847	901	42,400	901
2016-02-15	870	888	855	872	58,300	872
2016-02-12	814	858	795	795	75,700	795
2016-02-10	879	879	839	844	57,300	844
2016-02-09	882	882	854	865	36,600	865
2016-02-08	847	898	835	897	33,600	897
2016-02-05	864	879	836	848	37,200	848
2016-02-04	870	888	865	878	20,900	878
2016-02-03	890	893	872	879	51,100	879
2016-02-02	910	926	905	920	31,200	920
2016-02-01	892	916	887	904	42,400	904
2016-01-29	872	885	854	877	32,300	877
2016-01-28	866	879	859	860	40,000	860
2016-01-27	864	878	861	874	20,200	874
2016-01-26	867	867	847	849	38,100	849
2016-01-25	866	870	856	867	22,900	867
2016-01-22	837	861	815	851	43,600	851
2016-01-21	831	850	807	809	48,700	809
2016-01-20	857	860	832	832	44,500	832
2016-01-19	857	872	857	862	32,800	862
2016-01-18	845	868	844	863	19,500	863
2016-01-15	883	889	866	875	48,300	875
2016-01-14	843	868	829	858	78,100	858
2016-01-13	859	885	859	864	35,100	864
2016-01-12	867	878	852	855	58,000	855
2016-01-08	896	914	886	887	30,500	887
2016-01-07	914	918	896	896	31,700	896
2016-01-06	924	933	910	914	35,600	914
2016-01-05	914	938	914	924	22,300	924
2016-01-04	947	953	916	926	39,700	926

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