6459 大和冷機工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,260	1,260	1,216	1,218	26,800	1,218
2019-12-27	1,260	1,264	1,252	1,256	12,300	1,256
2019-12-26	1,257	1,273	1,249	1,270	20,600	1,270
2019-12-25	1,261	1,261	1,240	1,247	20,700	1,247
2019-12-24	1,251	1,263	1,245	1,251	18,800	1,251
2019-12-23	1,248	1,256	1,240	1,249	12,400	1,249
2019-12-20	1,269	1,279	1,234	1,240	44,900	1,240
2019-12-19	1,294	1,294	1,266	1,272	21,200	1,272
2019-12-18	1,330	1,330	1,280	1,292	31,700	1,292
2019-12-17	1,330	1,335	1,307	1,330	27,200	1,330
2019-12-16	1,328	1,328	1,303	1,315	20,800	1,315
2019-12-13	1,329	1,330	1,314	1,321	68,400	1,321
2019-12-12	1,303	1,303	1,280	1,288	26,700	1,288
2019-12-11	1,269	1,298	1,267	1,288	34,600	1,288
2019-12-10	1,250	1,278	1,250	1,269	31,000	1,269
2019-12-09	1,263	1,271	1,243	1,249	16,000	1,249
2019-12-06	1,258	1,265	1,251	1,256	17,200	1,256
2019-12-05	1,268	1,269	1,248	1,250	21,300	1,250
2019-12-04	1,257	1,264	1,250	1,263	20,200	1,263
2019-12-03	1,271	1,282	1,262	1,270	19,600	1,270
2019-12-02	1,294	1,295	1,283	1,292	23,300	1,292
2019-11-29	1,280	1,294	1,280	1,287	17,900	1,287
2019-11-28	1,291	1,293	1,265	1,280	21,300	1,280
2019-11-27	1,321	1,321	1,288	1,294	29,700	1,294
2019-11-26	1,300	1,323	1,300	1,321	40,000	1,321
2019-11-25	1,287	1,293	1,279	1,290	29,300	1,290
2019-11-22	1,291	1,293	1,266	1,270	51,000	1,270
2019-11-21	1,283	1,299	1,265	1,295	28,800	1,295
2019-11-20	1,264	1,285	1,251	1,278	29,500	1,278
2019-11-19	1,264	1,282	1,264	1,267	25,000	1,267
2019-11-18	1,276	1,276	1,264	1,273	33,600	1,273
2019-11-15	1,251	1,289	1,251	1,281	32,700	1,281
2019-11-14	1,226	1,268	1,226	1,241	26,300	1,241
2019-11-13	1,263	1,263	1,236	1,242	19,300	1,242
2019-11-12	1,275	1,275	1,234	1,255	28,400	1,255
2019-11-11	1,262	1,279	1,250	1,262	27,200	1,262
2019-11-08	1,270	1,278	1,257	1,261	40,400	1,261
2019-11-07	1,250	1,256	1,240	1,246	14,700	1,246
2019-11-06	1,276	1,276	1,240	1,250	26,200	1,250
2019-11-05	1,269	1,269	1,230	1,252	35,100	1,252
2019-11-01	1,212	1,240	1,201	1,240	38,900	1,240
2019-10-31	1,245	1,245	1,211	1,223	20,400	1,223
2019-10-30	1,217	1,242	1,200	1,242	89,300	1,242
2019-10-29	1,230	1,250	1,213	1,234	48,900	1,234
2019-10-28	1,209	1,217	1,201	1,215	19,400	1,215
2019-10-25	1,200	1,210	1,184	1,209	32,800	1,209
2019-10-24	1,204	1,208	1,180	1,184	41,300	1,184
2019-10-23	1,197	1,206	1,172	1,203	32,600	1,203
2019-10-21	1,191	1,195	1,174	1,183	39,700	1,183
2019-10-18	1,159	1,196	1,159	1,195	112,900	1,195
2019-10-17	1,210	1,210	1,072	1,072	82,400	1,072
2019-10-16	1,218	1,233	1,204	1,210	53,400	1,210
2019-10-15	1,200	1,210	1,190	1,200	43,600	1,200
2019-10-11	1,189	1,189	1,169	1,177	30,000	1,177
2019-10-10	1,187	1,192	1,171	1,174	34,200	1,174
2019-10-09	1,177	1,189	1,145	1,182	37,300	1,182
2019-10-08	1,145	1,204	1,145	1,200	68,100	1,200
2019-10-07	1,131	1,138	1,120	1,130	26,700	1,130
2019-10-04	1,121	1,138	1,121	1,133	16,700	1,133
2019-10-03	1,130	1,137	1,122	1,131	22,200	1,131
2019-10-02	1,145	1,172	1,145	1,164	24,900	1,164
2019-10-01	1,105	1,147	1,105	1,145	26,200	1,145
2019-09-30	1,120	1,127	1,099	1,106	34,500	1,106
2019-09-27	1,176	1,176	1,126	1,136	42,800	1,136
2019-09-26	1,200	1,205	1,172	1,182	81,100	1,182
2019-09-25	1,183	1,197	1,180	1,188	26,300	1,188
2019-09-24	1,190	1,190	1,175	1,183	30,000	1,183
2019-09-20	1,165	1,197	1,165	1,193	38,300	1,193
2019-09-19	1,150	1,164	1,138	1,157	45,000	1,157
2019-09-18	1,150	1,156	1,129	1,141	26,300	1,141
2019-09-17	1,147	1,154	1,131	1,147	39,400	1,147
2019-09-13	1,138	1,138	1,110	1,129	74,700	1,129
2019-09-12	1,115	1,134	1,090	1,126	67,800	1,126
2019-09-11	1,088	1,112	1,079	1,112	60,600	1,112
2019-09-10	1,059	1,084	1,059	1,072	34,800	1,072
2019-09-09	1,049	1,058	1,042	1,058	21,100	1,058
2019-09-06	1,067	1,067	1,051	1,052	7,800	1,052
2019-09-05	1,036	1,065	1,036	1,064	34,500	1,064
2019-09-04	1,039	1,043	1,030	1,031	17,600	1,031
2019-09-03	1,038	1,052	1,038	1,048	13,100	1,048
2019-09-02	1,055	1,056	1,043	1,043	12,900	1,043
2019-08-30	1,074	1,080	1,058	1,067	50,500	1,067
2019-08-29	1,052	1,071	1,041	1,065	26,800	1,065
2019-08-28	1,061	1,061	1,044	1,052	21,400	1,052
2019-08-27	1,061	1,071	1,054	1,054	12,500	1,054
2019-08-26	1,051	1,058	1,040	1,044	38,900	1,044
2019-08-23	1,076	1,085	1,072	1,083	24,300	1,083
2019-08-22	1,071	1,078	1,059	1,069	37,200	1,069
2019-08-21	1,047	1,061	1,043	1,056	23,800	1,056
2019-08-20	1,052	1,076	1,052	1,073	34,500	1,073
2019-08-19	1,052	1,064	1,046	1,046	30,000	1,046
2019-08-16	1,042	1,042	1,028	1,034	20,700	1,034
2019-08-15	1,034	1,043	1,030	1,043	26,400	1,043
2019-08-14	1,054	1,066	1,043	1,066	37,700	1,066
2019-08-13	1,030	1,035	1,019	1,029	62,900	1,029
2019-08-09	1,040	1,048	1,029	1,031	41,000	1,031
2019-08-08	981	1,013	981	1,010	26,000	1,010
2019-08-07	972	990	971	990	49,100	990
2019-08-06	950	984	950	983	48,800	983
2019-08-05	1,001	1,001	975	992	48,500	992
2019-08-02	1,045	1,063	1,007	1,014	77,100	1,014
2019-08-01	1,068	1,084	1,068	1,075	29,900	1,075
2019-07-31	1,075	1,087	1,074	1,082	53,600	1,082
2019-07-30	1,054	1,084	1,054	1,084	49,100	1,084
2019-07-29	1,040	1,053	1,040	1,052	18,600	1,052
2019-07-26	1,054	1,055	1,034	1,045	36,600	1,045
2019-07-25	1,018	1,054	1,018	1,054	34,100	1,054
2019-07-24	1,009	1,028	1,002	1,016	50,000	1,016
2019-07-23	995	1,007	992	1,003	89,900	1,003
2019-07-22	1,003	1,010	993	994	107,400	994
2019-07-19	1,000	1,020	1,000	1,008	84,700	1,008
2019-07-18	1,013	1,013	990	995	109,700	995
2019-07-17	1,048	1,049	1,025	1,025	69,900	1,025
2019-07-16	1,061	1,062	1,051	1,057	53,200	1,057
2019-07-12	1,073	1,073	1,054	1,061	25,500	1,061
2019-07-11	1,064	1,074	1,055	1,070	47,500	1,070
2019-07-10	1,063	1,069	1,047	1,064	74,500	1,064
2019-07-09	1,080	1,091	1,060	1,067	72,500	1,067
2019-07-08	1,090	1,090	1,070	1,078	56,400	1,078
2019-07-05	1,101	1,101	1,072	1,094	65,900	1,094
2019-07-04	1,102	1,103	1,092	1,103	60,400	1,103
2019-07-03	1,118	1,120	1,096	1,104	81,900	1,104
2019-07-02	1,140	1,142	1,120	1,127	56,300	1,127
2019-07-01	1,149	1,149	1,133	1,142	39,700	1,142
2019-06-28	1,110	1,144	1,110	1,122	51,600	1,122
2019-06-27	1,102	1,129	1,102	1,128	22,300	1,128
2019-06-26	1,105	1,115	1,093	1,095	27,200	1,095
2019-06-25	1,135	1,147	1,114	1,114	28,300	1,114
2019-06-24	1,158	1,163	1,127	1,133	27,500	1,133
2019-06-21	1,164	1,181	1,159	1,167	55,300	1,167
2019-06-20	1,133	1,133	1,107	1,130	12,200	1,130
2019-06-19	1,102	1,133	1,102	1,127	30,900	1,127
2019-06-18	1,110	1,115	1,082	1,085	21,400	1,085
2019-06-17	1,131	1,131	1,109	1,110	17,700	1,110
2019-06-14	1,141	1,159	1,131	1,133	28,600	1,133
2019-06-13	1,159	1,159	1,132	1,140	27,200	1,140
2019-06-12	1,190	1,190	1,168	1,171	24,200	1,171
2019-06-11	1,195	1,197	1,180	1,191	22,600	1,191
2019-06-10	1,201	1,201	1,189	1,195	20,500	1,195
2019-06-07	1,203	1,205	1,194	1,201	20,700	1,201
2019-06-06	1,213	1,213	1,195	1,198	28,300	1,198
2019-06-05	1,208	1,229	1,200	1,214	35,800	1,214
2019-06-04	1,198	1,203	1,190	1,201	33,400	1,201
2019-06-03	1,190	1,202	1,186	1,197	33,700	1,197
2019-05-31	1,195	1,203	1,187	1,195	33,900	1,195
2019-05-30	1,193	1,204	1,189	1,204	30,700	1,204
2019-05-29	1,196	1,210	1,192	1,200	29,700	1,200
2019-05-28	1,208	1,233	1,205	1,222	74,900	1,222
2019-05-27	1,199	1,212	1,195	1,210	20,800	1,210
2019-05-24	1,172	1,203	1,166	1,199	35,900	1,199
2019-05-23	1,200	1,200	1,166	1,172	20,300	1,172
2019-05-22	1,226	1,233	1,199	1,200	35,700	1,200
2019-05-21	1,220	1,229	1,218	1,224	30,400	1,224
2019-05-20	1,223	1,234	1,217	1,230	23,500	1,230
2019-05-17	1,232	1,233	1,213	1,220	52,000	1,220
2019-05-16	1,210	1,224	1,195	1,212	38,700	1,212
2019-05-15	1,210	1,242	1,199	1,208	29,800	1,208
2019-05-14	1,191	1,222	1,189	1,206	31,900	1,206
2019-05-13	1,217	1,242	1,205	1,231	60,800	1,231
2019-05-10	1,210	1,241	1,205	1,213	64,100	1,213
2019-05-09	1,211	1,235	1,189	1,210	94,500	1,210
2019-05-08	1,241	1,244	1,217	1,232	46,100	1,232
2019-05-07	1,275	1,278	1,250	1,261	34,300	1,261
2019-04-26	1,321	1,334	1,288	1,297	52,900	1,297
2019-04-25	1,277	1,328	1,276	1,326	33,400	1,326
2019-04-24	1,286	1,287	1,255	1,263	29,400	1,263
2019-04-23	1,272	1,286	1,261	1,286	44,600	1,286
2019-04-22	1,258	1,278	1,247	1,264	19,400	1,264
2019-04-19	1,258	1,263	1,223	1,242	79,200	1,242
2019-04-18	1,267	1,279	1,256	1,264	58,700	1,264
2019-04-17	1,249	1,280	1,233	1,265	67,400	1,265
2019-04-16	1,242	1,249	1,239	1,249	14,700	1,249
2019-04-15	1,200	1,255	1,200	1,242	52,000	1,242
2019-04-12	1,189	1,189	1,177	1,181	14,900	1,181
2019-04-11	1,197	1,197	1,176	1,183	17,300	1,183
2019-04-10	1,195	1,208	1,195	1,197	24,700	1,197
2019-04-09	1,192	1,197	1,172	1,195	12,700	1,195
2019-04-08	1,203	1,203	1,183	1,192	8,100	1,192
2019-04-05	1,200	1,212	1,193	1,203	24,900	1,203
2019-04-04	1,200	1,208	1,191	1,198	25,000	1,198
2019-04-03	1,182	1,211	1,171	1,208	54,600	1,208
2019-04-02	1,200	1,201	1,165	1,178	53,400	1,178
2019-04-01	1,141	1,220	1,141	1,192	92,700	1,192
2019-03-29	1,136	1,142	1,129	1,135	15,900	1,135
2019-03-28	1,158	1,158	1,130	1,137	33,800	1,137
2019-03-27	1,168	1,186	1,146	1,180	37,200	1,180
2019-03-26	1,099	1,153	1,099	1,138	104,300	1,138
2019-03-25	1,132	1,132	1,089	1,093	28,100	1,093
2019-03-22	1,132	1,138	1,114	1,132	26,000	1,132
2019-03-20	1,140	1,140	1,120	1,131	39,600	1,131
2019-03-19	1,152	1,152	1,126	1,133	31,500	1,133
2019-03-18	1,141	1,154	1,140	1,152	53,200	1,152
2019-03-15	1,135	1,136	1,127	1,128	51,500	1,128
2019-03-14	1,153	1,153	1,121	1,123	20,200	1,123
2019-03-13	1,174	1,178	1,144	1,149	23,400	1,149
2019-03-12	1,180	1,193	1,176	1,179	51,600	1,179
2019-03-11	1,181	1,181	1,171	1,179	26,800	1,179
2019-03-08	1,156	1,187	1,156	1,179	66,700	1,179
2019-03-07	1,185	1,207	1,174	1,179	42,400	1,179
2019-03-06	1,212	1,212	1,180	1,188	30,700	1,188
2019-03-05	1,224	1,228	1,208	1,220	21,500	1,220
2019-03-04	1,217	1,224	1,201	1,219	18,100	1,219
2019-03-01	1,249	1,250	1,209	1,216	40,500	1,216
2019-02-28	1,255	1,258	1,241	1,252	18,100	1,252
2019-02-27	1,255	1,255	1,239	1,252	23,200	1,252
2019-02-26	1,241	1,246	1,220	1,246	18,400	1,246
2019-02-25	1,245	1,245	1,205	1,238	24,900	1,238
2019-02-22	1,258	1,258	1,226	1,234	23,600	1,234
2019-02-21	1,276	1,276	1,252	1,270	29,800	1,270
2019-02-20	1,237	1,267	1,237	1,265	16,300	1,265
2019-02-19	1,244	1,244	1,225	1,237	17,300	1,237
2019-02-18	1,255	1,255	1,228	1,248	30,200	1,248
2019-02-15	1,270	1,288	1,189	1,214	64,000	1,214
2019-02-14	1,189	1,208	1,189	1,199	30,800	1,199
2019-02-13	1,187	1,193	1,158	1,190	34,100	1,190
2019-02-12	1,131	1,188	1,131	1,181	45,100	1,181
2019-02-08	1,157	1,157	1,120	1,127	32,400	1,127
2019-02-07	1,154	1,162	1,137	1,160	23,400	1,160
2019-02-06	1,161	1,164	1,146	1,156	16,100	1,156
2019-02-05	1,163	1,163	1,146	1,159	26,400	1,159
2019-02-04	1,119	1,164	1,111	1,163	27,100	1,163
2019-02-01	1,097	1,106	1,090	1,093	23,200	1,093
2019-01-31	1,102	1,109	1,089	1,094	31,700	1,094
2019-01-30	1,085	1,102	1,075	1,089	55,700	1,089
2019-01-29	1,093	1,102	1,079	1,085	26,900	1,085
2019-01-28	1,112	1,112	1,092	1,095	13,900	1,095
2019-01-25	1,107	1,130	1,103	1,103	26,400	1,103
2019-01-24	1,119	1,119	1,103	1,107	18,800	1,107
2019-01-23	1,133	1,139	1,115	1,123	15,600	1,123
2019-01-22	1,190	1,200	1,144	1,150	30,100	1,150
2019-01-21	1,156	1,184	1,156	1,181	22,900	1,181
2019-01-18	1,130	1,162	1,130	1,147	27,200	1,147
2019-01-17	1,115	1,137	1,115	1,134	21,300	1,134
2019-01-16	1,111	1,119	1,105	1,109	17,400	1,109
2019-01-15	1,079	1,114	1,079	1,111	19,100	1,111
2019-01-11	1,095	1,112	1,089	1,099	31,900	1,099
2019-01-10	1,055	1,083	1,039	1,081	49,500	1,081
2019-01-09	1,097	1,097	1,049	1,062	48,900	1,062
2019-01-08	1,131	1,131	1,082	1,096	53,700	1,096
2019-01-07	1,122	1,141	1,112	1,120	53,800	1,120
2019-01-04	1,094	1,103	1,071	1,101	70,200	1,101

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