6459 大和冷機工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,054	1,064	1,028	1,052	56,800	1,052
2020-12-29	1,054	1,064	1,043	1,058	68,500	1,058
2020-12-28	1,074	1,077	1,045	1,062	113,700	1,062
2020-12-25	1,073	1,077	1,056	1,071	55,100	1,071
2020-12-24	1,062	1,075	1,049	1,066	72,000	1,066
2020-12-23	1,050	1,073	1,039	1,068	97,000	1,068
2020-12-22	1,082	1,084	1,044	1,070	179,000	1,070
2020-12-21	1,150	1,150	1,095	1,112	129,100	1,112
2020-12-18	1,146	1,157	1,118	1,139	152,800	1,139
2020-12-17	1,110	1,149	1,110	1,135	117,700	1,135
2020-12-16	1,139	1,143	1,106	1,111	133,400	1,111
2020-12-15	1,171	1,191	1,105	1,126	285,800	1,126
2020-12-14	1,161	1,220	1,149	1,199	210,700	1,199
2020-12-11	1,148	1,157	1,126	1,144	138,200	1,144
2020-12-10	1,130	1,163	1,102	1,158	192,900	1,158
2020-12-09	1,160	1,175	1,112	1,131	217,500	1,131
2020-12-08	1,094	1,136	1,089	1,134	139,400	1,134
2020-12-07	1,121	1,129	1,071	1,081	126,100	1,081
2020-12-04	1,117	1,130	1,080	1,119	110,200	1,119
2020-12-03	1,110	1,146	1,106	1,116	156,500	1,116
2020-12-02	1,082	1,091	1,054	1,084	155,100	1,084
2020-12-01	1,026	1,042	1,019	1,031	62,600	1,031
2020-11-30	1,054	1,054	1,025	1,026	80,100	1,026
2020-11-27	1,036	1,064	1,025	1,054	121,700	1,054
2020-11-26	1,020	1,052	1,013	1,036	59,100	1,036
2020-11-25	1,049	1,060	1,018	1,020	97,600	1,020
2020-11-24	1,024	1,054	1,012	1,048	146,200	1,048
2020-11-20	1,023	1,042	989	1,000	162,300	1,000
2020-11-19	1,029	1,091	1,026	1,039	217,000	1,039
2020-11-18	975	1,037	970	999	166,900	999
2020-11-17	1,005	1,014	978	978	237,000	978
2020-11-16	1,000	1,107	978	1,095	292,900	1,095
2020-11-13	1,003	1,013	980	1,000	103,900	1,000
2020-11-12	1,050	1,059	999	1,011	105,400	1,011
2020-11-11	1,180	1,181	1,038	1,058	552,100	1,058
2020-11-10	990	1,052	963	1,047	167,100	1,047
2020-11-09	984	984	946	950	78,400	950
2020-11-06	979	979	961	969	41,400	969
2020-11-05	957	977	947	970	38,600	970
2020-11-04	961	964	942	956	39,300	956
2020-11-02	942	971	942	950	45,000	950
2020-10-30	958	960	924	936	47,300	936
2020-10-29	969	973	955	961	36,500	961
2020-10-28	967	985	962	980	54,300	980
2020-10-27	948	978	930	974	59,100	974
2020-10-26	920	942	920	940	53,500	940
2020-10-23	903	922	898	915	36,100	915
2020-10-22	914	914	890	903	42,600	903
2020-10-21	901	920	896	914	49,300	914
2020-10-20	926	928	892	901	46,900	901
2020-10-19	921	935	921	932	44,200	932
2020-10-16	910	918	901	909	41,800	909
2020-10-15	922	933	905	908	28,600	908
2020-10-14	933	933	917	927	41,300	927
2020-10-13	942	945	929	938	37,400	938
2020-10-12	934	942	927	935	37,600	935
2020-10-09	955	955	923	934	57,100	934
2020-10-08	940	961	924	955	88,700	955
2020-10-07	936	938	925	932	29,000	932
2020-10-06	933	936	917	936	28,900	936
2020-10-05	904	924	904	924	44,900	924
2020-10-02	928	934	882	889	65,700	889
2020-09-30	978	982	943	943	52,300	943
2020-09-29	1,007	1,007	976	978	95,200	978
2020-09-28	960	1,022	956	1,002	119,600	1,002
2020-09-25	928	952	928	942	60,200	942
2020-09-24	943	943	916	926	51,500	926
2020-09-23	937	944	926	935	53,200	935
2020-09-18	942	955	926	952	38,800	952
2020-09-17	940	947	929	942	29,000	942
2020-09-16	935	948	925	940	42,000	940
2020-09-15	949	949	929	934	24,200	934
2020-09-14	936	960	936	956	34,400	956
2020-09-11	913	930	906	928	46,000	928
2020-09-10	910	931	903	913	41,700	913
2020-09-09	910	917	893	910	57,800	910
2020-09-08	895	927	895	925	50,500	925
2020-09-07	880	904	880	895	37,700	895
2020-09-04	881	892	877	886	27,100	886
2020-09-03	931	931	896	902	29,400	902
2020-09-02	901	916	892	916	26,600	916
2020-09-01	921	929	898	900	73,700	900
2020-08-31	920	933	920	920	60,200	920
2020-08-28	947	947	901	907	65,300	907
2020-08-27	972	972	924	934	32,600	934
2020-08-26	950	957	935	957	33,000	957
2020-08-25	940	944	931	941	45,100	941
2020-08-24	914	925	909	916	26,200	916
2020-08-21	916	924	894	899	31,100	899
2020-08-20	917	926	899	908	42,600	908
2020-08-19	920	932	909	931	23,500	931
2020-08-18	900	932	897	923	72,700	923
2020-08-17	902	911	889	899	27,300	899
2020-08-14	912	912	889	902	34,300	902
2020-08-13	888	907	880	906	78,400	906
2020-08-12	886	891	867	878	58,300	878
2020-08-11	855	899	855	881	85,800	881
2020-08-07	833	853	832	845	73,600	845
2020-08-06	839	844	825	830	34,800	830
2020-08-05	849	851	832	847	52,000	847
2020-08-04	854	854	829	850	34,600	850
2020-08-03	830	857	826	846	85,700	846
2020-07-31	847	847	816	825	102,200	825
2020-07-30	914	914	843	849	304,300	849
2020-07-29	945	952	912	915	82,700	915
2020-07-28	976	976	946	955	44,800	955
2020-07-27	976	979	951	975	57,600	975
2020-07-22	1,017	1,018	966	968	74,900	968
2020-07-21	1,010	1,036	1,005	1,017	86,500	1,017
2020-07-20	979	1,010	968	1,010	54,500	1,010
2020-07-17	970	978	958	975	44,600	975
2020-07-16	988	988	955	964	54,700	964
2020-07-15	990	1,002	970	976	113,800	976
2020-07-14	974	978	961	975	54,500	975
2020-07-13	964	984	953	974	61,300	974
2020-07-10	935	956	930	935	71,800	935
2020-07-09	945	961	933	935	62,300	935
2020-07-08	936	954	926	943	68,000	943
2020-07-07	959	959	911	921	41,200	921
2020-07-06	946	961	937	950	44,800	950
2020-07-03	898	947	898	946	56,500	946
2020-07-02	917	926	896	898	94,000	898
2020-07-01	907	924	890	912	58,400	912
2020-06-30	905	928	894	903	75,300	903
2020-06-29	906	906	884	890	71,300	890
2020-06-26	939	945	918	933	119,800	933
2020-06-25	962	962	929	933	81,200	933
2020-06-24	992	992	962	962	50,500	962
2020-06-23	982	1,004	966	995	36,800	995
2020-06-22	990	992	973	975	39,500	975
2020-06-19	997	1,013	985	998	66,300	998
2020-06-18	1,005	1,005	973	992	31,000	992
2020-06-17	1,026	1,035	996	1,005	39,000	1,005
2020-06-16	973	1,008	954	1,008	44,600	1,008
2020-06-15	959	972	951	955	34,700	955
2020-06-12	971	971	945	953	51,400	953
2020-06-11	1,021	1,033	1,000	1,000	44,500	1,000
2020-06-10	1,043	1,052	1,026	1,038	40,100	1,038
2020-06-09	1,040	1,043	993	1,043	83,600	1,043
2020-06-08	1,021	1,033	1,000	1,032	44,700	1,032
2020-06-05	999	1,025	989	1,014	62,800	1,014
2020-06-04	990	997	973	990	49,700	990
2020-06-03	988	988	954	978	34,500	978
2020-06-02	959	980	957	973	38,000	973
2020-06-01	973	980	947	958	30,000	958
2020-05-29	989	996	972	979	61,900	979
2020-05-28	980	999	968	997	64,900	997
2020-05-27	958	974	937	970	41,900	970
2020-05-26	944	957	935	949	35,600	949
2020-05-25	926	938	914	937	19,600	937
2020-05-22	954	954	916	921	27,000	921
2020-05-21	954	959	939	955	28,400	955
2020-05-20	913	955	913	951	43,000	951
2020-05-19	961	961	937	958	37,600	958
2020-05-18	926	937	901	934	50,000	934
2020-05-15	947	947	913	939	40,300	939
2020-05-14	967	967	931	937	22,700	937
2020-05-13	981	981	955	963	27,400	963
2020-05-12	985	990	971	981	36,400	981
2020-05-11	959	974	941	970	39,100	970
2020-05-08	917	945	913	940	35,500	940
2020-05-07	911	917	903	909	26,000	909
2020-05-01	920	925	912	919	28,100	919
2020-04-30	945	945	919	930	33,300	930
2020-04-28	916	931	894	926	33,600	926
2020-04-27	917	917	899	913	42,200	913
2020-04-24	912	917	892	910	57,900	910
2020-04-23	886	912	877	912	44,200	912
2020-04-22	883	893	873	885	22,300	885
2020-04-21	890	896	880	890	19,800	890
2020-04-20	900	903	876	903	40,800	903
2020-04-17	934	949	895	905	52,600	905
2020-04-16	872	932	869	932	52,800	932
2020-04-15	910	910	868	872	72,400	872
2020-04-14	925	925	902	916	42,400	916
2020-04-13	980	980	936	939	26,900	939
2020-04-10	976	986	954	978	34,900	978
2020-04-09	983	984	947	965	36,800	965
2020-04-08	946	1,019	945	990	60,800	990
2020-04-07	918	960	912	945	49,900	945
2020-04-06	877	905	861	903	47,700	903
2020-04-03	911	928	866	880	30,500	880
2020-04-02	906	922	885	907	44,800	907
2020-04-01	918	952	905	918	39,500	918
2020-03-31	968	983	931	944	69,700	944
2020-03-30	1,058	1,058	935	958	84,300	958
2020-03-27	1,007	1,088	993	1,088	107,700	1,088
2020-03-26	917	949	881	947	61,600	947
2020-03-25	867	921	841	917	76,000	917
2020-03-24	836	874	814	837	111,600	837
2020-03-23	853	866	746	821	155,900	821
2020-03-19	870	892	843	868	57,900	868
2020-03-18	913	936	848	850	85,700	850
2020-03-17	795	956	785	943	131,900	943
2020-03-16	833	860	807	810	68,700	810
2020-03-13	852	852	780	803	94,300	803
2020-03-12	855	870	835	853	54,500	853
2020-03-11	885	904	863	865	36,000	865
2020-03-10	879	898	837	898	58,900	898
2020-03-09	915	935	890	894	24,000	894
2020-03-06	948	955	930	930	43,800	930
2020-03-05	1,005	1,008	960	962	52,900	962
2020-03-04	1,000	1,008	984	985	40,400	985
2020-03-03	1,042	1,072	1,003	1,007	69,600	1,007
2020-03-02	999	1,058	996	1,039	63,200	1,039
2020-02-28	1,000	1,017	985	996	59,000	996
2020-02-27	1,044	1,056	1,007	1,007	74,000	1,007
2020-02-26	1,005	1,041	1,005	1,036	77,800	1,036
2020-02-25	1,016	1,037	994	1,026	73,200	1,026
2020-02-21	1,070	1,085	1,050	1,050	51,100	1,050
2020-02-20	1,099	1,115	1,071	1,071	27,600	1,071
2020-02-19	1,110	1,117	1,099	1,099	18,300	1,099
2020-02-18	1,140	1,143	1,102	1,102	18,300	1,102
2020-02-17	1,115	1,145	1,110	1,133	38,200	1,133
2020-02-14	1,123	1,139	1,101	1,119	34,100	1,119
2020-02-13	1,149	1,161	1,144	1,145	18,800	1,145
2020-02-12	1,171	1,171	1,143	1,159	24,800	1,159
2020-02-10	1,176	1,181	1,161	1,171	14,400	1,171
2020-02-07	1,171	1,185	1,171	1,176	35,300	1,176
2020-02-06	1,172	1,207	1,172	1,184	34,300	1,184
2020-02-05	1,155	1,165	1,143	1,154	15,500	1,154
2020-02-04	1,136	1,142	1,123	1,141	36,900	1,141
2020-02-03	1,134	1,149	1,134	1,136	16,400	1,136
2020-01-31	1,153	1,179	1,137	1,170	20,700	1,170
2020-01-30	1,133	1,156	1,126	1,141	31,200	1,141
2020-01-29	1,133	1,140	1,129	1,137	18,900	1,137
2020-01-28	1,127	1,148	1,123	1,140	34,400	1,140
2020-01-27	1,170	1,185	1,148	1,157	26,700	1,157
2020-01-24	1,208	1,220	1,199	1,200	24,500	1,200
2020-01-23	1,243	1,249	1,202	1,208	25,300	1,208
2020-01-22	1,241	1,255	1,238	1,246	23,000	1,246
2020-01-21	1,240	1,250	1,237	1,241	23,700	1,241
2020-01-20	1,213	1,227	1,213	1,224	9,600	1,224
2020-01-17	1,213	1,214	1,206	1,206	16,200	1,206
2020-01-16	1,222	1,223	1,190	1,199	21,900	1,199
2020-01-15	1,183	1,232	1,183	1,223	32,300	1,223
2020-01-14	1,194	1,194	1,169	1,183	59,800	1,183
2020-01-10	1,168	1,181	1,167	1,176	30,600	1,176
2020-01-09	1,166	1,174	1,156	1,163	32,700	1,163
2020-01-08	1,171	1,180	1,137	1,163	46,600	1,163
2020-01-07	1,172	1,213	1,172	1,191	45,100	1,191
2020-01-06	1,186	1,217	1,164	1,171	45,500	1,171

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