[6459 東証1部] 大和冷機工業 日足 時系列データ

[6459 東証1部] 大和冷機工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171295.001295.001249.001250.006950087824000
2017-11-161288.001302.001282.001292.004670060381800
2017-11-151295.001314.001290.001297.00114800149407700
2017-11-141296.001322.001274.001295.00225400291103800
2017-11-131323.001343.001318.001323.0095600126939200
2017-11-101326.001356.001326.001330.0097600130270200
2017-11-091334.001365.001331.001349.0093300125965200
2017-11-081330.001344.001317.001338.0085200113704700
2017-11-071308.001332.001296.001331.0083100109590900
2017-11-061284.001320.001281.001316.00102500134004600
2017-11-021262.001292.001262.001286.00117900151119900
2017-11-011278.001286.001258.001259.0093900119189500
2017-10-311273.001275.001260.001271.004420056075700
2017-10-301268.001274.001259.001265.0098200124266600
2017-10-271246.001273.001245.001273.006720084847000
2017-10-261248.001264.001247.001252.006980087606300
2017-10-251250.001253.001231.001244.007700095539400
2017-10-241242.001262.001236.001246.0094600118123500
2017-10-231248.001248.001235.001243.0086300107083500
2017-10-201229.001240.001228.001240.0089100110117500
2017-10-191225.001234.001214.001234.006380078272800
2017-10-181224.001237.001221.001236.0093100114540800
2017-10-171202.001221.001196.001220.007330089011700
2017-10-161182.001205.001182.001198.003390040583000
2017-10-131178.001191.001174.001187.004690055534100
2017-10-121176.001182.001169.001178.003730043846700
2017-10-111190.001190.001168.001172.003420040153800
2017-10-101174.001182.001174.001179.004710055514300
2017-10-061170.001189.001157.001167.005850068254500
2017-10-051178.001184.001167.001173.004790056189300
2017-10-041186.001196.001176.001183.005660067053300
2017-10-031200.001202.001177.001186.004760056516600
2017-10-021208.001212.001180.001190.007340087217100
2017-09-291209.001215.001196.001202.00121100145666300
2017-09-281212.001212.001198.001210.00106400128483000
2017-09-271200.001202.001189.001201.006670079699800
2017-09-261210.001210.001182.001190.008180097629800
2017-09-251221.001228.001207.001213.00101900123774400
2017-09-221230.001230.001215.001220.004350053091100
2017-09-211241.001252.001234.001237.005050062705400
2017-09-201228.001254.001228.001241.0093200115648400
2017-09-191228.001237.001217.001234.00140200171797800
2017-09-151192.001235.001192.001229.00150000181456000
2017-09-141200.001209.001195.001199.005070060833400
2017-09-131200.001200.001182.001197.004070048588100
2017-09-121191.001195.001176.001193.003900046302900
2017-09-111198.001198.001170.001172.003580042282400
2017-09-081179.001183.001166.001170.006770079628100
2017-09-071208.001223.001184.001190.006190074030700
2017-09-061195.001195.001170.001188.006670079006400
2017-09-051244.001244.001203.001211.005800070646900
2017-09-041268.001277.001236.001243.00133700167207300
2017-09-011200.001324.001200.001281.00327600416339000
2017-08-311200.001206.001186.001189.004540054203200
2017-08-301200.001201.001186.001200.005180061958100
2017-08-291186.001204.001184.001201.007170085866900
2017-08-281174.001198.001167.001193.00116400138269400
2017-08-251194.001200.001170.001172.003880045770300
2017-08-241192.001205.001185.001194.007780092808800
2017-08-231209.001218.001188.001201.007250086974800
2017-08-221187.001201.001183.001194.005560066324300
2017-08-211155.001191.001154.001186.004490052892400
2017-08-181158.001158.001141.001144.006050069491100
2017-08-171169.001180.001164.001165.003680043045900
2017-08-161167.001178.001159.001172.005860068503600
2017-08-151194.001194.001170.001173.005890069460400
2017-08-141184.001203.001184.001195.007100084948000
2017-08-101197.001204.001184.001204.00115200137562600
2017-08-091222.001233.001183.001207.00108600130160900
2017-08-081199.001248.001199.001246.00121000149442000
2017-08-071273.001280.001255.001259.006930087674500
2017-08-041265.001273.001255.001265.004860061503800
2017-08-031257.001269.001253.001269.004310054410200
2017-08-021260.001269.001239.001264.006000075438100
2017-08-011262.001279.001253.001260.004170052609200
2017-07-311283.001283.001256.001259.004300054376600
2017-07-281291.001291.001272.001283.004520057866000
2017-07-271279.001303.001274.001292.003630046873600
2017-07-261298.001301.001269.001278.005010064251300
2017-07-251314.001319.001295.001299.003530046143300
2017-07-241304.001314.001286.001314.004080053339200
2017-07-211275.001315.001274.001312.005440070912200
2017-07-201267.001283.001263.001281.004230053992300
2017-07-191251.001266.001249.001259.004890061463800
2017-07-181268.001270.001237.001262.005730072079000
2017-07-141264.001283.001262.001274.003520044875400
2017-07-131256.001277.001256.001268.002210028057800
2017-07-121251.001271.001251.001260.002450030887400
2017-07-111250.001269.001250.001266.002350029626300
2017-07-101231.001263.001231.001259.006940087027000
2017-07-071210.001237.001210.001222.004640056724500
2017-07-061210.001233.001210.001215.004330052719100
2017-07-051215.001231.001212.001224.003700045204700
2017-07-041241.001249.001217.001221.004990061351300
2017-07-031225.001238.001223.001226.003300040566800
2017-06-301237.001237.001218.001225.004740058051100
2017-06-291245.001257.001226.001249.005820072395300
2017-06-281231.001248.001227.001235.002760034184600
2017-06-271235.001254.001235.001249.004170052083700
2017-06-261219.001240.001218.001235.002090025763300
2017-06-231225.001228.001219.001223.003890047594100
2017-06-221226.001226.001215.001217.003110037939400
2017-06-211225.001236.001216.001221.004300052601700
2017-06-201224.001233.001220.001225.004480054994800
2017-06-191225.001237.001220.001222.004070049865200
2017-06-161211.001235.001210.001233.007410090771200
2017-06-151197.001213.001195.001201.003790045615800
2017-06-141201.001213.001200.001202.004330052139400
2017-06-131200.001212.001200.001203.004690056522900
2017-06-121209.001217.001205.001212.002980036088100
2017-06-091221.001228.001209.001222.007140087145800
2017-06-081212.001223.001208.001211.004230051349500
2017-06-071215.001218.001201.001205.0088000106287700
2017-06-061262.001262.001222.001224.0088400109010600
2017-06-051268.001282.001257.001266.00101300128577500
2017-06-021248.001292.001239.001289.00169900216731600
2017-06-011217.001254.001210.001251.007510093378700
2017-05-311212.001219.001206.001213.005810070520500
2017-05-301207.001224.001204.001219.003680044740800
2017-05-291232.001234.001218.001218.004040049471400
2017-05-261240.001254.001227.001232.0092600114760400
2017-05-251212.001243.001212.001240.00139900172742600
2017-05-241200.001210.001197.001210.007600091440000
2017-05-231188.001196.001181.001194.00148000176019900
2017-05-221180.001192.001169.001187.0094900112321200
2017-05-191183.001183.001166.001178.0093000109232200
2017-05-181180.001180.001163.001173.004600053805100
2017-05-171201.001203.001192.001196.007250086833100
2017-05-161218.001230.001181.001211.00177200214407200
2017-05-151158.001185.001157.001158.00138000160417800
2017-05-121195.001206.001180.001206.00116800139231100
2017-05-111166.001215.001166.001186.00216400257197400
2017-05-101141.001185.001141.001160.00160300186037500
2017-05-091122.001141.001116.001130.00168700190043200
2017-05-081108.001120.001098.001118.00173900193105500
2017-05-021092.001108.001083.001084.007460081168200
2017-05-011096.001100.001089.001097.004550049857600
2017-04-281105.001111.001096.001098.006530071971500
2017-04-271111.001115.001106.001107.007050078293000
2017-04-261128.001128.001109.001111.007970088810700
2017-04-251111.001127.001103.001107.008780097484300
2017-04-241120.001142.001108.001111.0096400107610100
2017-04-211086.001104.001086.001103.007470081976600
2017-04-201078.001093.001070.001081.00103400111612100
2017-04-191080.001101.001074.001074.008100087686500
2017-04-181094.001102.001081.001084.003910042528700
2017-04-171078.001092.001076.001082.003120033826000
2017-04-141099.001100.001073.001077.004530048975400
2017-04-131082.001095.001076.001093.004820052519900
2017-04-121098.001113.001087.001099.004720051708500
2017-04-111101.001117.001096.001105.005380059572000
2017-04-101114.001136.001100.001104.007240080215600
2017-04-071111.001130.001104.001108.005630062752600
2017-04-061150.001150.001108.001110.0097100108758100
2017-04-051154.001178.001152.001162.007100082579200
2017-04-041160.001171.001151.001161.00112500130518800
2017-04-031163.001181.001152.001173.00103100120398800
2017-03-311186.001191.001158.001158.00107300125791800
2017-03-301181.001196.001168.001173.006470076237800
2017-03-291192.001192.001171.001180.007540088957600
2017-03-281179.001200.001169.001195.00109500130392500
2017-03-271190.001209.001167.001172.00100300118710800
2017-03-241136.001185.001132.001173.00131400153292400
2017-03-231124.001142.001119.001136.007600086165900
2017-03-221117.001141.001110.001132.008110091512400
2017-03-211134.001154.001131.001144.0088000100643800
2017-03-171087.001132.001087.001132.00195400218266700
2017-03-161063.001089.001062.001089.009010097502700
2017-03-151080.001080.001066.001074.005770061869400
2017-03-141081.001087.001055.001081.005660061135300
2017-03-131088.001089.001075.001079.003840041500400
2017-03-101092.001092.001064.001079.0093400101355800
2017-03-091069.001069.001055.001062.003940041911800
2017-03-081065.001072.001056.001061.007670081402000
2017-03-071060.001071.001055.001063.007340078042400
2017-03-061053.001070.001048.001058.00139400147560100
2017-03-031062.001070.001056.001060.006180065514300
2017-03-021090.001090.001057.001062.00118700126136200
2017-03-011053.001072.001045.001060.00181700191779900
2017-02-281062.001083.00999.001059.00180900191652000
2017-02-271062.001076.001047.001062.00116500124144600
2017-02-241049.001065.001031.001062.00102400108279800
2017-02-231060.001063.001051.001060.009150096880700
2017-02-221052.001067.001040.001062.00130500137986700
2017-02-211026.001056.001022.001052.00108700113794600
2017-02-201024.001029.001009.001026.007180073426400
2017-02-17996.001025.00996.001021.00108300109856600
2017-02-16994.001011.00994.001007.007650076818200
2017-02-151000.001018.00992.001000.00158800159050500
2017-02-141025.001039.001007.001009.009130093226600
2017-02-131012.001024.001008.001024.008050081804300
2017-02-10985.001006.00984.001006.008090080833300
2017-02-09975.00979.00969.00978.00119100116058900
2017-02-08976.00981.00972.00980.008380081928900
2017-02-07980.00984.00976.00982.00112000109836000
2017-02-06982.00985.00974.00983.009080088901200
2017-02-03974.00979.00971.00977.0010240099921800
2017-02-02978.00978.00974.00976.008920087035300
2017-02-01970.00979.00970.00977.006720065582500
2017-01-31964.00983.00961.00980.008870086498200
2017-01-30975.00978.00968.00974.007300071023400
2017-01-27999.00999.00981.00981.005810057306800
2017-01-26980.00997.00979.00995.006220061524000
2017-01-25972.00976.00968.00974.008740084903500
2017-01-24970.00973.00968.00971.008820085637600
2017-01-23970.00979.00970.00976.005420052864700
2017-01-20964.00975.00964.00970.008970087077600
2017-01-19973.00978.00965.00972.009010087509800
2017-01-18975.00976.00959.00972.0010210099020100
2017-01-17967.00986.00962.00979.009510092779300
2017-01-16974.00976.00961.00972.00136700132645900
2017-01-13960.00977.00960.00975.00193400187640100
2017-01-12965.00968.00954.00968.00175200168700100
2017-01-11943.00964.00935.00962.00221700211890200
2017-01-10935.00942.00921.00942.00211700197593200
2017-01-06910.00936.00907.00935.00228100210027000
2017-01-05905.00913.00905.00913.008610078314000
2017-01-04892.00910.00892.00908.0011040099603500
2016-12-30880.00893.00877.00888.009360082918700
2016-12-29880.00880.00865.00876.0011350099224000
2016-12-28892.00892.00878.00885.008370074170700
2016-12-27900.00901.00891.00897.004030036176800
2016-12-26905.00906.00900.00902.003930035502300
2016-12-22910.00911.00905.00908.006830062079400
2016-12-21911.00913.00902.00910.007000063552900
2016-12-20912.00912.00903.00908.00146200132663600
2016-12-19903.00912.00899.00912.0010360093941900
2016-12-16907.00912.00904.00909.00194200176257900
2016-12-15900.00905.00896.00897.004570041097500
2016-12-14914.00914.00899.00900.007040063580800
2016-12-13917.00917.00896.00910.005470049549200
2016-12-12910.00920.00905.00917.009110083165400
2016-12-09900.00906.00896.00906.0010500094684800
2016-12-08901.00902.00895.00900.007450067006400
2016-12-07900.00903.00896.00900.009370084283500
2016-12-06900.00905.00896.00899.006530058768600
2016-12-05889.00903.00885.00900.006970062468400
2016-12-02889.00900.00885.00897.006510058077900
2016-12-01897.00902.00888.00890.004650041667600
2016-11-30897.00899.00891.00897.004360039055000
2016-11-29897.00898.00889.00897.004430039629600
2016-11-28905.00911.00904.00905.004630041933200
2016-11-25903.00910.00900.00910.008440076456100
2016-11-24912.00914.00898.00903.005740051728400
2016-11-22902.00903.00897.00901.006240056212300
2016-11-21912.00913.00904.00907.006000054462300
2016-11-18910.00910.00897.00900.004790043122900
2016-11-17897.00900.00891.00900.006920062158700
2016-11-16904.00907.00894.00900.009140082134600
2016-11-15919.00919.00895.00904.006470058573700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter