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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,510 | 1,532 | 1,499 | 1,513 | 23,500 |
| 2024/07/25 | 1,513 | 1,536 | 1,513 | 1,522 | 38,900 |
| 2024/07/24 | 1,527 | 1,557 | 1,525 | 1,526 | 23,700 |
| 2024/07/23 | 1,567 | 1,575 | 1,530 | 1,538 | 15,000 |
| 2024/07/22 | 1,571 | 1,581 | 1,537 | 1,546 | 23,100 |
| 2024/07/19 | 1,581 | 1,592 | 1,569 | 1,576 | 11,800 |
| 2024/07/18 | 1,598 | 1,610 | 1,585 | 1,585 | 18,200 |
| 2024/07/17 | 1,620 | 1,621 | 1,596 | 1,598 | 22,900 |
| 2024/07/16 | 1,594 | 1,625 | 1,594 | 1,609 | 16,100 |
| 2024/07/12 | 1,557 | 1,595 | 1,557 | 1,588 | 24,500 |
| 2024/07/11 | 1,599 | 1,599 | 1,552 | 1,562 | 28,200 |
| 2024/07/10 | 1,583 | 1,596 | 1,543 | 1,568 | 39,800 |
| 2024/07/09 | 1,565 | 1,594 | 1,544 | 1,583 | 30,300 |
| 2024/07/08 | 1,557 | 1,573 | 1,532 | 1,541 | 37,000 |
| 2024/07/05 | 1,619 | 1,619 | 1,558 | 1,564 | 26,600 |
| 2024/07/04 | 1,588 | 1,614 | 1,588 | 1,592 | 35,400 |
| 2024/07/03 | 1,613 | 1,620 | 1,584 | 1,588 | 29,600 |
| 2024/07/02 | 1,532 | 1,629 | 1,532 | 1,626 | 68,500 |
| 2024/07/01 | 1,548 | 1,553 | 1,524 | 1,531 | 26,800 |
| 2024/06/28 | 1,535 | 1,547 | 1,524 | 1,534 | 22,600 |
| 2024/06/27 | 1,560 | 1,560 | 1,519 | 1,539 | 36,100 |
| 2024/06/26 | 1,582 | 1,582 | 1,538 | 1,560 | 43,200 |
| 2024/06/25 | 1,564 | 1,569 | 1,540 | 1,568 | 37,200 |
| 2024/06/24 | 1,557 | 1,589 | 1,539 | 1,551 | 56,900 |
| 2024/06/21 | 1,555 | 1,575 | 1,539 | 1,550 | 46,800 |
| 2024/06/20 | 1,539 | 1,558 | 1,528 | 1,544 | 25,500 |
| 2024/06/19 | 1,510 | 1,540 | 1,510 | 1,540 | 20,800 |
| 2024/06/18 | 1,502 | 1,518 | 1,502 | 1,513 | 19,400 |
| 2024/06/17 | 1,494 | 1,494 | 1,467 | 1,487 | 20,900 |
| 2024/06/14 | 1,442 | 1,499 | 1,440 | 1,494 | 53,300 |
| 2024/06/13 | 1,481 | 1,481 | 1,440 | 1,440 | 31,000 |
| 2024/06/12 | 1,493 | 1,493 | 1,474 | 1,478 | 17,500 |
| 2024/06/11 | 1,533 | 1,533 | 1,481 | 1,493 | 28,500 |
| 2024/06/10 | 1,485 | 1,513 | 1,485 | 1,503 | 22,000 |
| 2024/06/07 | 1,485 | 1,497 | 1,466 | 1,485 | 14,600 |
| 2024/06/06 | 1,500 | 1,500 | 1,473 | 1,485 | 19,700 |
| 2024/06/05 | 1,506 | 1,524 | 1,500 | 1,505 | 34,600 |
| 2024/06/04 | 1,556 | 1,556 | 1,504 | 1,515 | 36,700 |
| 2024/06/03 | 1,538 | 1,571 | 1,524 | 1,567 | 73,900 |
| 2024/05/31 | 1,462 | 1,549 | 1,459 | 1,522 | 101,900 |
| 2024/05/30 | 1,420 | 1,464 | 1,410 | 1,456 | 43,900 |
| 2024/05/29 | 1,466 | 1,470 | 1,422 | 1,426 | 23,000 |
| 2024/05/28 | 1,467 | 1,480 | 1,456 | 1,461 | 45,700 |
| 2024/05/27 | 1,427 | 1,454 | 1,427 | 1,454 | 14,600 |
| 2024/05/24 | 1,420 | 1,436 | 1,418 | 1,427 | 25,500 |
| 2024/05/23 | 1,433 | 1,458 | 1,417 | 1,450 | 27,400 |
| 2024/05/22 | 1,419 | 1,457 | 1,419 | 1,441 | 53,000 |
| 2024/05/21 | 1,475 | 1,490 | 1,417 | 1,418 | 41,200 |
| 2024/05/20 | 1,495 | 1,495 | 1,463 | 1,469 | 37,400 |
| 2024/05/17 | 1,450 | 1,506 | 1,431 | 1,495 | 63,300 |
| 2024/05/16 | 1,462 | 1,481 | 1,452 | 1,456 | 53,300 |
| 2024/05/15 | 1,560 | 1,560 | 1,467 | 1,471 | 89,300 |
| 2024/05/14 | 1,623 | 1,623 | 1,575 | 1,597 | 42,300 |
| 2024/05/13 | 1,609 | 1,627 | 1,598 | 1,623 | 32,300 |
| 2024/05/10 | 1,631 | 1,632 | 1,584 | 1,601 | 32,900 |
| 2024/05/09 | 1,610 | 1,623 | 1,598 | 1,612 | 13,200 |
| 2024/05/08 | 1,675 | 1,685 | 1,598 | 1,600 | 59,900 |
| 2024/05/07 | 1,671 | 1,693 | 1,665 | 1,680 | 36,400 |
| 2024/05/02 | 1,655 | 1,684 | 1,653 | 1,670 | 37,600 |
| 2024/05/01 | 1,611 | 1,670 | 1,604 | 1,660 | 48,700 |
| 2024/04/30 | 1,588 | 1,619 | 1,581 | 1,612 | 58,800 |
| 2024/04/26 | 1,545 | 1,595 | 1,537 | 1,595 | 72,700 |
| 2024/04/25 | 1,521 | 1,536 | 1,507 | 1,524 | 33,700 |
| 2024/04/24 | 1,516 | 1,530 | 1,513 | 1,521 | 21,000 |
| 2024/04/23 | 1,511 | 1,512 | 1,501 | 1,511 | 12,100 |
| 2024/04/22 | 1,498 | 1,510 | 1,478 | 1,498 | 23,600 |
| 2024/04/19 | 1,483 | 1,484 | 1,440 | 1,471 | 42,800 |
| 2024/04/18 | 1,496 | 1,515 | 1,483 | 1,503 | 21,700 |
| 2024/04/17 | 1,495 | 1,497 | 1,464 | 1,480 | 18,600 |
| 2024/04/16 | 1,511 | 1,548 | 1,472 | 1,481 | 36,900 |
| 2024/04/15 | 1,492 | 1,536 | 1,488 | 1,535 | 25,200 |
| 2024/04/12 | 1,493 | 1,513 | 1,493 | 1,495 | 26,300 |
| 2024/04/11 | 1,483 | 1,487 | 1,463 | 1,482 | 30,800 |
| 2024/04/10 | 1,522 | 1,525 | 1,501 | 1,502 | 33,900 |
| 2024/04/09 | 1,557 | 1,557 | 1,502 | 1,534 | 85,100 |
| 2024/04/08 | 1,565 | 1,571 | 1,542 | 1,548 | 45,100 |
| 2024/04/05 | 1,537 | 1,553 | 1,527 | 1,553 | 40,800 |
| 2024/04/04 | 1,583 | 1,587 | 1,545 | 1,551 | 47,600 |
| 2024/04/03 | 1,603 | 1,605 | 1,567 | 1,578 | 44,100 |
| 2024/04/02 | 1,598 | 1,629 | 1,598 | 1,605 | 43,700 |
| 2024/04/01 | 1,630 | 1,631 | 1,597 | 1,607 | 30,900 |
| 2024/03/29 | 1,576 | 1,639 | 1,576 | 1,631 | 41,900 |
| 2024/03/28 | 1,580 | 1,621 | 1,580 | 1,592 | 68,200 |
| 2024/03/27 | 1,562 | 1,599 | 1,561 | 1,581 | 86,400 |
| 2024/03/26 | 1,548 | 1,560 | 1,541 | 1,551 | 27,800 |
| 2024/03/25 | 1,535 | 1,561 | 1,531 | 1,555 | 45,400 |
| 2024/03/22 | 1,521 | 1,540 | 1,514 | 1,540 | 32,200 |
| 2024/03/21 | 1,531 | 1,537 | 1,512 | 1,514 | 18,900 |
| 2024/03/19 | 1,499 | 1,508 | 1,473 | 1,508 | 20,000 |
| 2024/03/18 | 1,484 | 1,505 | 1,479 | 1,500 | 26,000 |
| 2024/03/15 | 1,495 | 1,500 | 1,457 | 1,468 | 35,500 |
| 2024/03/14 | 1,452 | 1,494 | 1,438 | 1,493 | 50,400 |
| 2024/03/13 | 1,444 | 1,455 | 1,436 | 1,444 | 47,700 |
| 2024/03/12 | 1,435 | 1,444 | 1,411 | 1,444 | 32,900 |
| 2024/03/11 | 1,419 | 1,440 | 1,410 | 1,440 | 39,500 |
| 2024/03/08 | 1,402 | 1,438 | 1,402 | 1,432 | 61,200 |
| 2024/03/07 | 1,425 | 1,427 | 1,404 | 1,413 | 49,300 |
| 2024/03/06 | 1,428 | 1,431 | 1,400 | 1,400 | 75,100 |
| 2024/03/05 | 1,445 | 1,445 | 1,427 | 1,428 | 19,900 |
| 2024/03/04 | 1,457 | 1,459 | 1,426 | 1,439 | 55,700 |
| 2024/03/01 | 1,417 | 1,452 | 1,417 | 1,443 | 32,100 |
| 2024/02/29 | 1,440 | 1,445 | 1,420 | 1,424 | 32,500 |
| 2024/02/28 | 1,492 | 1,492 | 1,448 | 1,448 | 26,000 |
| 2024/02/27 | 1,485 | 1,509 | 1,485 | 1,492 | 30,300 |
| 2024/02/26 | 1,480 | 1,510 | 1,474 | 1,484 | 85,100 |
| 2024/02/22 | 1,466 | 1,480 | 1,464 | 1,474 | 38,000 |
| 2024/02/21 | 1,482 | 1,484 | 1,451 | 1,459 | 31,100 |
| 2024/02/20 | 1,476 | 1,499 | 1,476 | 1,486 | 30,600 |
| 2024/02/19 | 1,478 | 1,496 | 1,468 | 1,470 | 23,500 |
| 2024/02/16 | 1,488 | 1,494 | 1,455 | 1,475 | 41,200 |
| 2024/02/15 | 1,473 | 1,483 | 1,415 | 1,474 | 79,200 |
| 2024/02/14 | 1,521 | 1,542 | 1,495 | 1,513 | 77,400 |
| 2024/02/13 | 1,521 | 1,552 | 1,521 | 1,552 | 55,000 |
| 2024/02/09 | 1,531 | 1,538 | 1,509 | 1,509 | 37,000 |
| 2024/02/08 | 1,519 | 1,545 | 1,510 | 1,538 | 32,000 |
| 2024/02/07 | 1,529 | 1,539 | 1,523 | 1,526 | 20,200 |
| 2024/02/06 | 1,560 | 1,560 | 1,533 | 1,539 | 26,000 |
| 2024/02/05 | 1,586 | 1,586 | 1,548 | 1,558 | 21,800 |
| 2024/02/02 | 1,588 | 1,598 | 1,560 | 1,571 | 16,400 |
| 2024/02/01 | 1,569 | 1,589 | 1,569 | 1,588 | 22,100 |
| 2024/01/31 | 1,559 | 1,588 | 1,559 | 1,588 | 13,800 |
| 2024/01/30 | 1,591 | 1,601 | 1,573 | 1,573 | 20,600 |
| 2024/01/29 | 1,572 | 1,593 | 1,572 | 1,584 | 17,200 |
| 2024/01/26 | 1,598 | 1,598 | 1,567 | 1,580 | 47,500 |
| 2024/01/25 | 1,590 | 1,601 | 1,588 | 1,597 | 31,900 |
| 2024/01/24 | 1,618 | 1,619 | 1,588 | 1,596 | 29,800 |
| 2024/01/23 | 1,620 | 1,641 | 1,616 | 1,628 | 28,700 |
| 2024/01/22 | 1,637 | 1,648 | 1,588 | 1,618 | 22,700 |
| 2024/01/19 | 1,637 | 1,646 | 1,618 | 1,630 | 35,000 |
| 2024/01/18 | 1,595 | 1,636 | 1,595 | 1,621 | 39,100 |
| 2024/01/17 | 1,629 | 1,633 | 1,602 | 1,605 | 28,800 |
| 2024/01/16 | 1,641 | 1,641 | 1,602 | 1,616 | 42,400 |
| 2024/01/15 | 1,644 | 1,677 | 1,642 | 1,645 | 27,800 |
| 2024/01/12 | 1,639 | 1,671 | 1,632 | 1,657 | 116,800 |
| 2024/01/11 | 1,570 | 1,642 | 1,570 | 1,626 | 90,600 |
| 2024/01/10 | 1,555 | 1,565 | 1,547 | 1,553 | 29,800 |
| 2024/01/09 | 1,548 | 1,561 | 1,542 | 1,553 | 30,700 |
| 2024/01/05 | 1,545 | 1,570 | 1,514 | 1,523 | 27,500 |
| 2024/01/04 | 1,493 | 1,541 | 1,461 | 1,541 | 37,600 |
| 2023/12/29 | 1,517 | 1,523 | 1,499 | 1,510 | 22,200 |
| 2023/12/28 | 1,526 | 1,529 | 1,507 | 1,517 | 22,400 |
| 2023/12/27 | 1,535 | 1,540 | 1,521 | 1,533 | 33,700 |
| 2023/12/26 | 1,517 | 1,536 | 1,517 | 1,527 | 24,200 |
| 2023/12/25 | 1,539 | 1,547 | 1,506 | 1,517 | 26,800 |
| 2023/12/22 | 1,490 | 1,512 | 1,490 | 1,510 | 39,500 |
| 2023/12/21 | 1,485 | 1,498 | 1,470 | 1,486 | 38,800 |
| 2023/12/20 | 1,469 | 1,492 | 1,469 | 1,487 | 33,500 |
| 2023/12/19 | 1,435 | 1,466 | 1,430 | 1,461 | 36,700 |
| 2023/12/18 | 1,431 | 1,431 | 1,415 | 1,424 | 29,500 |
| 2023/12/15 | 1,448 | 1,463 | 1,414 | 1,455 | 41,700 |
| 2023/12/14 | 1,472 | 1,499 | 1,448 | 1,460 | 79,800 |
| 2023/12/13 | 1,431 | 1,485 | 1,430 | 1,478 | 45,900 |
| 2023/12/12 | 1,463 | 1,469 | 1,425 | 1,431 | 23,000 |
| 2023/12/11 | 1,446 | 1,466 | 1,441 | 1,463 | 26,700 |
| 2023/12/08 | 1,440 | 1,462 | 1,435 | 1,446 | 53,100 |
| 2023/12/07 | 1,469 | 1,480 | 1,443 | 1,451 | 30,600 |
| 2023/12/06 | 1,435 | 1,497 | 1,435 | 1,488 | 35,600 |
| 2023/12/05 | 1,456 | 1,467 | 1,435 | 1,435 | 27,500 |
| 2023/12/04 | 1,439 | 1,473 | 1,439 | 1,467 | 32,000 |
| 2023/12/01 | 1,451 | 1,485 | 1,445 | 1,468 | 50,500 |
| 2023/11/30 | 1,443 | 1,463 | 1,420 | 1,442 | 54,100 |
| 2023/11/29 | 1,454 | 1,477 | 1,452 | 1,453 | 19,900 |
| 2023/11/28 | 1,434 | 1,481 | 1,430 | 1,467 | 31,600 |
| 2023/11/27 | 1,460 | 1,478 | 1,429 | 1,429 | 25,600 |
| 2023/11/24 | 1,403 | 1,477 | 1,403 | 1,460 | 65,100 |
| 2023/11/22 | 1,356 | 1,410 | 1,356 | 1,398 | 25,900 |
| 2023/11/21 | 1,382 | 1,392 | 1,357 | 1,364 | 26,100 |
| 2023/11/20 | 1,407 | 1,411 | 1,376 | 1,383 | 60,600 |
| 2023/11/17 | 1,383 | 1,410 | 1,383 | 1,407 | 27,600 |
| 2023/11/16 | 1,380 | 1,396 | 1,364 | 1,383 | 28,100 |
| 2023/11/15 | 1,401 | 1,403 | 1,375 | 1,385 | 26,200 |
| 2023/11/14 | 1,382 | 1,398 | 1,380 | 1,387 | 24,700 |
| 2023/11/13 | 1,360 | 1,374 | 1,355 | 1,370 | 20,600 |
| 2023/11/10 | 1,348 | 1,369 | 1,335 | 1,352 | 42,300 |
| 2023/11/09 | 1,303 | 1,340 | 1,303 | 1,338 | 18,600 |
| 2023/11/08 | 1,346 | 1,346 | 1,307 | 1,313 | 29,500 |
| 2023/11/07 | 1,367 | 1,371 | 1,339 | 1,340 | 28,600 |
| 2023/11/06 | 1,370 | 1,379 | 1,342 | 1,368 | 52,200 |
| 2023/11/02 | 1,350 | 1,360 | 1,316 | 1,324 | 24,700 |
| 2023/11/01 | 1,314 | 1,334 | 1,309 | 1,320 | 46,100 |
| 2023/10/31 | 1,280 | 1,285 | 1,260 | 1,285 | 39,100 |
| 2023/10/30 | 1,295 | 1,295 | 1,278 | 1,281 | 32,100 |
| 2023/10/27 | 1,258 | 1,318 | 1,258 | 1,295 | 43,600 |
| 2023/10/26 | 1,279 | 1,284 | 1,248 | 1,255 | 26,400 |
| 2023/10/25 | 1,296 | 1,311 | 1,285 | 1,289 | 28,700 |
| 2023/10/24 | 1,310 | 1,310 | 1,270 | 1,294 | 36,100 |
| 2023/10/23 | 1,310 | 1,317 | 1,306 | 1,310 | 35,000 |
| 2023/10/20 | 1,312 | 1,331 | 1,312 | 1,322 | 25,600 |
| 2023/10/19 | 1,318 | 1,336 | 1,318 | 1,323 | 26,300 |
| 2023/10/18 | 1,341 | 1,347 | 1,327 | 1,343 | 33,900 |
| 2023/10/17 | 1,329 | 1,349 | 1,322 | 1,336 | 30,600 |
| 2023/10/16 | 1,343 | 1,363 | 1,321 | 1,329 | 42,800 |
| 2023/10/13 | 1,368 | 1,371 | 1,341 | 1,351 | 26,500 |
| 2023/10/12 | 1,352 | 1,381 | 1,349 | 1,378 | 22,700 |
| 2023/10/11 | 1,381 | 1,381 | 1,358 | 1,361 | 30,300 |
| 2023/10/10 | 1,377 | 1,387 | 1,375 | 1,384 | 24,500 |
| 2023/10/06 | 1,358 | 1,385 | 1,353 | 1,367 | 27,800 |
| 2023/10/05 | 1,317 | 1,353 | 1,317 | 1,348 | 31,900 |
| 2023/10/04 | 1,339 | 1,350 | 1,313 | 1,317 | 53,100 |
| 2023/10/03 | 1,365 | 1,372 | 1,350 | 1,352 | 32,300 |