大和冷機工業(6459)の株価時系列情報
大和冷機工業(6459)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 415 | 419 | 409 | 413 | 58,000 |
| 2010/12/29 | 414 | 416 | 411 | 415 | 30,000 |
| 2010/12/28 | 413 | 415 | 404 | 414 | 37,000 |
| 2010/12/27 | 418 | 419 | 417 | 418 | 38,000 |
| 2010/12/24 | 421 | 424 | 418 | 420 | 53,000 |
| 2010/12/22 | 421 | 423 | 421 | 422 | 35,000 |
| 2010/12/21 | 428 | 428 | 424 | 425 | 63,000 |
| 2010/12/20 | 421 | 433 | 419 | 427 | 111,000 |
| 2010/12/17 | 415 | 423 | 411 | 420 | 256,000 |
| 2010/12/16 | 400 | 415 | 400 | 411 | 189,000 |
| 2010/12/15 | 398 | 401 | 398 | 399 | 56,000 |
| 2010/12/14 | 398 | 400 | 397 | 398 | 34,000 |
| 2010/12/13 | 395 | 402 | 395 | 397 | 59,000 |
| 2010/12/10 | 396 | 398 | 396 | 397 | 85,000 |
| 2010/12/09 | 398 | 399 | 396 | 396 | 40,000 |
| 2010/12/08 | 396 | 398 | 394 | 398 | 44,000 |
| 2010/12/07 | 390 | 395 | 387 | 394 | 82,000 |
| 2010/12/06 | 387 | 390 | 387 | 389 | 31,000 |
| 2010/12/03 | 389 | 389 | 385 | 387 | 41,000 |
| 2010/12/02 | 388 | 388 | 385 | 385 | 56,000 |
| 2010/12/01 | 384 | 387 | 383 | 387 | 12,000 |
| 2010/11/30 | 387 | 390 | 387 | 388 | 32,000 |
| 2010/11/29 | 390 | 392 | 389 | 389 | 50,000 |
| 2010/11/26 | 398 | 398 | 387 | 390 | 118,000 |
| 2010/11/25 | 390 | 390 | 386 | 386 | 57,000 |
| 2010/11/24 | 388 | 390 | 385 | 386 | 83,000 |
| 2010/11/22 | 388 | 399 | 388 | 394 | 64,000 |
| 2010/11/19 | 388 | 390 | 388 | 388 | 41,000 |
| 2010/11/18 | 384 | 388 | 382 | 388 | 22,000 |
| 2010/11/17 | 384 | 384 | 382 | 384 | 23,000 |
| 2010/11/16 | 386 | 390 | 384 | 384 | 47,000 |
| 2010/11/15 | 381 | 388 | 381 | 387 | 46,000 |
| 2010/11/12 | 377 | 385 | 375 | 383 | 100,000 |
| 2010/11/11 | 380 | 381 | 369 | 369 | 55,000 |
| 2010/11/10 | 375 | 385 | 375 | 379 | 52,000 |
| 2010/11/09 | 372 | 378 | 372 | 375 | 50,000 |
| 2010/11/08 | 370 | 373 | 368 | 370 | 38,000 |
| 2010/11/05 | 358 | 367 | 358 | 365 | 55,000 |
| 2010/11/04 | 350 | 355 | 350 | 355 | 45,000 |
| 2010/11/02 | 353 | 353 | 348 | 349 | 29,000 |
| 2010/11/01 | 355 | 363 | 349 | 350 | 52,000 |
| 2010/10/29 | 359 | 360 | 352 | 354 | 51,000 |
| 2010/10/28 | 364 | 365 | 360 | 365 | 55,000 |
| 2010/10/27 | 368 | 371 | 360 | 366 | 71,000 |
| 2010/10/26 | 370 | 372 | 363 | 364 | 84,000 |
| 2010/10/25 | 375 | 375 | 373 | 373 | 64,000 |
| 2010/10/22 | 376 | 376 | 374 | 375 | 17,000 |
| 2010/10/21 | 375 | 376 | 375 | 376 | 24,000 |
| 2010/10/20 | 380 | 383 | 375 | 376 | 65,000 |
| 2010/10/19 | 380 | 384 | 380 | 384 | 17,000 |
| 2010/10/18 | 376 | 380 | 374 | 375 | 23,000 |
| 2010/10/15 | 375 | 377 | 375 | 376 | 21,000 |
| 2010/10/14 | 377 | 379 | 373 | 376 | 66,000 |
| 2010/10/13 | 376 | 383 | 376 | 377 | 28,000 |
| 2010/10/12 | 389 | 389 | 377 | 377 | 48,000 |
| 2010/10/08 | 387 | 390 | 387 | 387 | 34,000 |
| 2010/10/07 | 392 | 394 | 379 | 387 | 63,000 |
| 2010/10/06 | 390 | 391 | 387 | 390 | 28,000 |
| 2010/10/05 | 388 | 397 | 385 | 390 | 49,000 |
| 2010/10/04 | 398 | 398 | 390 | 390 | 47,000 |
| 2010/10/01 | 401 | 401 | 391 | 391 | 38,000 |
| 2010/09/30 | 405 | 412 | 400 | 401 | 36,000 |
| 2010/09/29 | 394 | 407 | 392 | 403 | 29,000 |
| 2010/09/28 | 393 | 394 | 388 | 391 | 34,000 |
| 2010/09/27 | 386 | 387 | 382 | 387 | 87,000 |
| 2010/09/24 | 392 | 392 | 383 | 384 | 49,000 |
| 2010/09/22 | 386 | 395 | 386 | 393 | 34,000 |
| 2010/09/21 | 401 | 404 | 378 | 387 | 66,000 |
| 2010/09/17 | 392 | 399 | 392 | 397 | 30,000 |
| 2010/09/16 | 393 | 393 | 390 | 391 | 16,000 |
| 2010/09/15 | 384 | 395 | 384 | 392 | 40,000 |
| 2010/09/14 | 388 | 388 | 384 | 384 | 26,000 |
| 2010/09/13 | 390 | 390 | 385 | 387 | 49,000 |
| 2010/09/10 | 386 | 387 | 384 | 385 | 124,000 |
| 2010/09/09 | 378 | 386 | 378 | 382 | 34,000 |
| 2010/09/08 | 374 | 390 | 374 | 381 | 30,000 |
| 2010/09/07 | 377 | 379 | 376 | 378 | 22,000 |
| 2010/09/06 | 364 | 377 | 364 | 376 | 17,000 |
| 2010/09/03 | 368 | 368 | 364 | 364 | 41,000 |
| 2010/09/02 | 375 | 375 | 365 | 368 | 37,000 |
| 2010/09/01 | 371 | 373 | 368 | 368 | 59,000 |
| 2010/08/31 | 375 | 375 | 370 | 370 | 16,000 |
| 2010/08/30 | 379 | 383 | 379 | 381 | 24,000 |
| 2010/08/27 | 380 | 383 | 373 | 377 | 58,000 |
| 2010/08/26 | 382 | 383 | 380 | 383 | 18,000 |
| 2010/08/25 | 383 | 385 | 382 | 382 | 41,000 |
| 2010/08/24 | 382 | 388 | 378 | 383 | 77,000 |
| 2010/08/23 | 385 | 385 | 380 | 380 | 51,000 |
| 2010/08/20 | 390 | 390 | 386 | 386 | 35,000 |
| 2010/08/19 | 391 | 394 | 391 | 392 | 41,000 |
| 2010/08/18 | 396 | 399 | 393 | 394 | 64,000 |
| 2010/08/17 | 397 | 397 | 394 | 396 | 26,000 |
| 2010/08/16 | 402 | 402 | 396 | 398 | 32,000 |
| 2010/08/13 | 407 | 409 | 401 | 401 | 48,000 |
| 2010/08/12 | 407 | 410 | 406 | 410 | 52,000 |
| 2010/08/11 | 416 | 417 | 407 | 407 | 41,000 |
| 2010/08/10 | 408 | 409 | 407 | 408 | 29,000 |
| 2010/08/09 | 409 | 411 | 407 | 407 | 37,000 |
| 2010/08/06 | 409 | 417 | 408 | 413 | 53,000 |
| 2010/08/05 | 406 | 415 | 402 | 409 | 85,000 |
| 2010/08/04 | 417 | 417 | 406 | 406 | 17,000 |
| 2010/08/03 | 415 | 423 | 415 | 417 | 44,000 |
| 2010/08/02 | 419 | 424 | 409 | 411 | 60,000 |
| 2010/07/30 | 423 | 426 | 413 | 419 | 55,000 |
| 2010/07/29 | 423 | 426 | 420 | 422 | 77,000 |
| 2010/07/28 | 419 | 423 | 418 | 423 | 42,000 |
| 2010/07/27 | 418 | 421 | 418 | 419 | 32,000 |
| 2010/07/26 | 415 | 421 | 415 | 418 | 59,000 |
| 2010/07/23 | 412 | 416 | 409 | 412 | 81,000 |
| 2010/07/22 | 418 | 420 | 405 | 407 | 52,000 |
| 2010/07/21 | 407 | 412 | 407 | 411 | 39,000 |
| 2010/07/20 | 396 | 410 | 396 | 407 | 42,000 |
| 2010/07/16 | 410 | 416 | 400 | 404 | 50,000 |
| 2010/07/15 | 421 | 421 | 412 | 412 | 32,000 |
| 2010/07/14 | 419 | 422 | 416 | 420 | 22,000 |
| 2010/07/13 | 422 | 422 | 413 | 418 | 42,000 |
| 2010/07/12 | 417 | 432 | 417 | 422 | 115,000 |
| 2010/07/09 | 414 | 419 | 412 | 413 | 67,000 |
| 2010/07/08 | 410 | 410 | 397 | 406 | 70,000 |
| 2010/07/07 | 402 | 406 | 395 | 402 | 63,000 |
| 2010/07/06 | 403 | 407 | 398 | 407 | 61,000 |
| 2010/07/05 | 402 | 406 | 402 | 403 | 37,000 |
| 2010/07/02 | 409 | 412 | 400 | 403 | 74,000 |
| 2010/07/01 | 423 | 423 | 406 | 411 | 104,000 |
| 2010/06/30 | 428 | 428 | 423 | 423 | 38,000 |
| 2010/06/29 | 436 | 439 | 435 | 436 | 56,000 |
| 2010/06/28 | 436 | 439 | 435 | 435 | 59,000 |
| 2010/06/25 | 441 | 443 | 439 | 441 | 42,000 |
| 2010/06/24 | 441 | 446 | 440 | 440 | 42,000 |
| 2010/06/23 | 441 | 446 | 441 | 441 | 66,000 |
| 2010/06/22 | 457 | 457 | 442 | 448 | 94,000 |
| 2010/06/21 | 452 | 462 | 452 | 453 | 46,000 |
| 2010/06/18 | 444 | 450 | 440 | 450 | 42,000 |
| 2010/06/17 | 438 | 442 | 437 | 439 | 30,000 |
| 2010/06/16 | 436 | 441 | 435 | 438 | 33,000 |
| 2010/06/15 | 433 | 435 | 429 | 429 | 72,000 |
| 2010/06/14 | 421 | 430 | 421 | 429 | 59,000 |
| 2010/06/11 | 434 | 434 | 419 | 421 | 64,000 |
| 2010/06/10 | 417 | 423 | 416 | 418 | 61,000 |
| 2010/06/09 | 430 | 430 | 416 | 417 | 58,000 |
| 2010/06/08 | 429 | 429 | 421 | 422 | 37,000 |
| 2010/06/07 | 426 | 428 | 421 | 421 | 54,000 |
| 2010/06/04 | 434 | 442 | 433 | 434 | 63,000 |
| 2010/06/03 | 427 | 445 | 427 | 432 | 193,000 |
| 2010/06/02 | 422 | 427 | 414 | 419 | 31,000 |
| 2010/06/01 | 425 | 428 | 420 | 422 | 77,000 |
| 2010/05/31 | 426 | 439 | 423 | 433 | 59,000 |
| 2010/05/28 | 428 | 432 | 423 | 425 | 54,000 |
| 2010/05/27 | 416 | 430 | 416 | 422 | 106,000 |
| 2010/05/26 | 420 | 425 | 409 | 416 | 105,000 |
| 2010/05/25 | 430 | 432 | 416 | 419 | 220,000 |
| 2010/05/24 | 420 | 433 | 420 | 428 | 59,000 |
| 2010/05/21 | 422 | 425 | 412 | 420 | 83,000 |
| 2010/05/20 | 444 | 444 | 427 | 427 | 29,000 |
| 2010/05/19 | 441 | 451 | 438 | 451 | 62,000 |
| 2010/05/18 | 452 | 453 | 439 | 441 | 71,000 |
| 2010/05/17 | 459 | 459 | 450 | 452 | 106,000 |
| 2010/05/14 | 464 | 464 | 456 | 460 | 102,000 |
| 2010/05/13 | 470 | 474 | 464 | 471 | 56,000 |
| 2010/05/12 | 480 | 480 | 469 | 470 | 48,000 |
| 2010/05/11 | 488 | 489 | 478 | 478 | 94,000 |
| 2010/05/10 | 469 | 479 | 463 | 478 | 129,000 |
| 2010/05/07 | 464 | 467 | 456 | 463 | 147,000 |
| 2010/05/06 | 480 | 480 | 473 | 474 | 118,000 |
| 2010/04/30 | 484 | 487 | 475 | 482 | 144,000 |
| 2010/04/28 | 491 | 491 | 482 | 482 | 182,000 |
| 2010/04/27 | 492 | 492 | 486 | 491 | 96,000 |
| 2010/04/26 | 493 | 496 | 489 | 492 | 33,000 |
| 2010/04/23 | 488 | 492 | 486 | 487 | 57,000 |
| 2010/04/22 | 494 | 494 | 485 | 487 | 41,000 |
| 2010/04/21 | 489 | 501 | 488 | 493 | 73,000 |
| 2010/04/20 | 491 | 495 | 484 | 487 | 141,000 |
| 2010/04/19 | 490 | 495 | 490 | 490 | 85,000 |
| 2010/04/16 | 497 | 501 | 495 | 496 | 48,000 |
| 2010/04/15 | 500 | 506 | 498 | 501 | 65,000 |
| 2010/04/14 | 497 | 507 | 489 | 504 | 76,000 |
| 2010/04/13 | 502 | 503 | 487 | 497 | 143,000 |
| 2010/04/12 | 500 | 505 | 494 | 499 | 131,000 |
| 2010/04/09 | 484 | 500 | 484 | 500 | 121,000 |
| 2010/04/08 | 485 | 486 | 476 | 484 | 105,000 |
| 2010/04/07 | 473 | 484 | 472 | 484 | 111,000 |
| 2010/04/06 | 462 | 476 | 462 | 473 | 104,000 |
| 2010/04/05 | 462 | 467 | 454 | 467 | 53,000 |
| 2010/04/02 | 457 | 458 | 451 | 458 | 59,000 |
| 2010/04/01 | 468 | 468 | 450 | 457 | 113,000 |
| 2010/03/31 | 464 | 473 | 464 | 469 | 91,000 |
| 2010/03/30 | 465 | 467 | 463 | 464 | 69,000 |
| 2010/03/29 | 457 | 464 | 454 | 464 | 57,000 |
| 2010/03/26 | 447 | 459 | 445 | 456 | 105,000 |
| 2010/03/25 | 450 | 461 | 445 | 446 | 181,000 |
| 2010/03/24 | 447 | 453 | 440 | 449 | 128,000 |
| 2010/03/23 | 440 | 443 | 436 | 440 | 93,000 |
| 2010/03/19 | 434 | 448 | 433 | 444 | 163,000 |
| 2010/03/18 | 435 | 440 | 431 | 433 | 100,000 |
| 2010/03/17 | 432 | 439 | 428 | 433 | 208,000 |
| 2010/03/16 | 440 | 448 | 439 | 440 | 138,000 |
| 2010/03/15 | 450 | 453 | 445 | 446 | 170,000 |
| 2010/03/12 | 445 | 450 | 445 | 448 | 197,000 |
| 2010/03/11 | 428 | 443 | 428 | 436 | 140,000 |
| 2010/03/10 | 425 | 435 | 423 | 428 | 107,000 |
| 2010/03/09 | 441 | 444 | 425 | 425 | 261,000 |
| 2010/03/08 | 439 | 445 | 439 | 445 | 90,000 |
| 2010/03/05 | 435 | 439 | 426 | 439 | 51,000 |
| 2010/03/04 | 431 | 441 | 425 | 435 | 169,000 |
| 2010/03/03 | 423 | 431 | 422 | 431 | 105,000 |
| 2010/03/02 | 418 | 424 | 417 | 424 | 67,000 |
| 2010/03/01 | 413 | 420 | 411 | 416 | 82,000 |
| 2010/02/26 | 408 | 413 | 407 | 413 | 98,000 |
| 2010/02/25 | 409 | 414 | 408 | 413 | 185,000 |
| 2010/02/24 | 409 | 413 | 406 | 409 | 157,000 |
| 2010/02/23 | 415 | 415 | 406 | 409 | 139,000 |
| 2010/02/22 | 418 | 424 | 410 | 415 | 211,000 |
| 2010/02/19 | 418 | 421 | 410 | 418 | 179,000 |
| 2010/02/18 | 430 | 438 | 415 | 418 | 187,000 |
| 2010/02/17 | 435 | 441 | 429 | 434 | 55,000 |
| 2010/02/16 | 426 | 434 | 426 | 434 | 49,000 |
| 2010/02/15 | 444 | 447 | 430 | 434 | 245,000 |
| 2010/02/12 | 465 | 466 | 462 | 463 | 35,000 |
| 2010/02/10 | 472 | 480 | 463 | 470 | 92,000 |
| 2010/02/09 | 480 | 483 | 470 | 480 | 210,000 |
| 2010/02/08 | 471 | 481 | 467 | 477 | 184,000 |
| 2010/02/05 | 446 | 476 | 445 | 471 | 278,000 |
| 2010/02/04 | 433 | 454 | 433 | 454 | 311,000 |
| 2010/02/03 | 405 | 415 | 401 | 403 | 53,000 |
| 2010/02/02 | 401 | 406 | 400 | 405 | 45,000 |
| 2010/02/01 | 402 | 402 | 401 | 401 | 27,000 |
| 2010/01/29 | 405 | 416 | 396 | 409 | 55,000 |
| 2010/01/28 | 404 | 405 | 398 | 405 | 27,000 |
| 2010/01/27 | 413 | 413 | 405 | 407 | 40,000 |
| 2010/01/26 | 411 | 416 | 410 | 413 | 44,000 |
| 2010/01/25 | 411 | 413 | 411 | 411 | 37,000 |
| 2010/01/22 | 417 | 417 | 414 | 417 | 54,000 |
| 2010/01/21 | 420 | 420 | 415 | 417 | 41,000 |
| 2010/01/20 | 426 | 427 | 420 | 420 | 45,000 |
| 2010/01/19 | 434 | 434 | 423 | 424 | 30,000 |
| 2010/01/18 | 423 | 430 | 423 | 429 | 34,000 |
| 2010/01/15 | 442 | 442 | 423 | 423 | 69,000 |
| 2010/01/14 | 437 | 440 | 435 | 435 | 32,000 |
| 2010/01/13 | 450 | 450 | 438 | 441 | 56,000 |
| 2010/01/12 | 440 | 450 | 435 | 443 | 74,000 |
| 2010/01/08 | 435 | 439 | 431 | 439 | 65,000 |
| 2010/01/07 | 435 | 435 | 431 | 434 | 34,000 |
| 2010/01/06 | 434 | 436 | 430 | 435 | 41,000 |
| 2010/01/05 | 425 | 438 | 422 | 429 | 48,000 |
| 2010/01/04 | 426 | 430 | 425 | 425 | 17,000 |