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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,968 | 1,997 | 1,950 | 1,973 | 131,100 |
| 2026/03/26 | 1,949 | 1,981 | 1,946 | 1,968 | 91,300 |
| 2026/03/25 | 1,894 | 1,958 | 1,894 | 1,949 | 92,300 |
| 2026/03/24 | 1,892 | 1,892 | 1,851 | 1,855 | 59,800 |
| 2026/03/23 | 1,900 | 1,900 | 1,813 | 1,815 | 71,700 |
| 2026/03/19 | 1,912 | 1,932 | 1,892 | 1,907 | 96,300 |
| 2026/03/18 | 1,875 | 1,930 | 1,875 | 1,914 | 68,200 |
| 2026/03/17 | 1,900 | 1,919 | 1,856 | 1,856 | 82,600 |
| 2026/03/16 | 1,799 | 1,889 | 1,799 | 1,882 | 145,300 |
| 2026/03/13 | 1,780 | 1,817 | 1,780 | 1,791 | 64,700 |
| 2026/03/12 | 1,833 | 1,863 | 1,812 | 1,832 | 87,900 |
| 2026/03/11 | 1,859 | 1,874 | 1,831 | 1,836 | 74,400 |
| 2026/03/10 | 1,773 | 1,839 | 1,755 | 1,825 | 189,400 |
| 2026/03/09 | 1,668 | 1,693 | 1,628 | 1,693 | 123,700 |
| 2026/03/06 | 1,712 | 1,715 | 1,683 | 1,703 | 54,800 |
| 2026/03/05 | 1,680 | 1,753 | 1,680 | 1,710 | 65,700 |
| 2026/03/04 | 1,750 | 1,779 | 1,625 | 1,640 | 82,800 |
| 2026/03/03 | 1,824 | 1,849 | 1,766 | 1,766 | 58,400 |
| 2026/03/02 | 1,857 | 1,888 | 1,847 | 1,860 | 58,700 |
| 2026/02/27 | 1,804 | 1,915 | 1,801 | 1,897 | 109,500 |
| 2026/02/26 | 1,959 | 1,959 | 1,804 | 1,804 | 204,200 |
| 2026/02/25 | 1,811 | 1,969 | 1,797 | 1,955 | 204,400 |
| 2026/02/24 | 1,726 | 1,858 | 1,726 | 1,809 | 132,500 |
| 2026/02/20 | 1,726 | 1,741 | 1,685 | 1,686 | 46,600 |
| 2026/02/19 | 1,716 | 1,757 | 1,711 | 1,751 | 50,600 |
| 2026/02/18 | 1,716 | 1,735 | 1,705 | 1,723 | 37,400 |
| 2026/02/17 | 1,697 | 1,754 | 1,693 | 1,716 | 69,000 |
| 2026/02/16 | 1,740 | 1,742 | 1,693 | 1,705 | 82,000 |
| 2026/02/13 | 1,792 | 1,802 | 1,700 | 1,700 | 131,900 |
| 2026/02/12 | 1,730 | 1,872 | 1,715 | 1,832 | 162,100 |
| 2026/02/10 | 1,636 | 1,786 | 1,615 | 1,705 | 115,100 |
| 2026/02/09 | 1,631 | 1,636 | 1,605 | 1,615 | 85,500 |
| 2026/02/06 | 1,607 | 1,639 | 1,592 | 1,594 | 42,100 |
| 2026/02/05 | 1,607 | 1,663 | 1,607 | 1,636 | 105,300 |
| 2026/02/04 | 1,583 | 1,594 | 1,570 | 1,578 | 51,500 |
| 2026/02/03 | 1,576 | 1,602 | 1,558 | 1,597 | 63,800 |
| 2026/02/02 | 1,569 | 1,588 | 1,559 | 1,559 | 68,800 |
| 2026/01/30 | 1,553 | 1,560 | 1,533 | 1,553 | 44,600 |
| 2026/01/29 | 1,567 | 1,570 | 1,543 | 1,555 | 68,300 |
| 2026/01/28 | 1,553 | 1,589 | 1,546 | 1,568 | 75,700 |
| 2026/01/27 | 1,561 | 1,584 | 1,555 | 1,563 | 70,400 |
| 2026/01/26 | 1,585 | 1,602 | 1,570 | 1,573 | 58,700 |
| 2026/01/23 | 1,592 | 1,618 | 1,592 | 1,610 | 53,400 |
| 2026/01/22 | 1,574 | 1,595 | 1,570 | 1,592 | 36,900 |
| 2026/01/21 | 1,576 | 1,589 | 1,571 | 1,579 | 34,900 |
| 2026/01/20 | 1,612 | 1,614 | 1,580 | 1,580 | 45,400 |
| 2026/01/19 | 1,633 | 1,642 | 1,620 | 1,624 | 48,100 |
| 2026/01/16 | 1,598 | 1,621 | 1,598 | 1,620 | 26,000 |
| 2026/01/15 | 1,598 | 1,617 | 1,598 | 1,606 | 31,500 |
| 2026/01/14 | 1,592 | 1,626 | 1,589 | 1,615 | 40,500 |
| 2026/01/13 | 1,621 | 1,621 | 1,593 | 1,602 | 39,100 |
| 2026/01/09 | 1,580 | 1,602 | 1,580 | 1,590 | 30,800 |
| 2026/01/08 | 1,591 | 1,607 | 1,578 | 1,580 | 38,700 |
| 2026/01/07 | 1,617 | 1,637 | 1,606 | 1,607 | 35,400 |
| 2026/01/06 | 1,599 | 1,646 | 1,599 | 1,631 | 39,700 |
| 2026/01/05 | 1,616 | 1,616 | 1,586 | 1,590 | 23,200 |
| 2025/12/30 | 1,621 | 1,621 | 1,590 | 1,590 | 18,400 |
| 2025/12/29 | 1,596 | 1,612 | 1,596 | 1,611 | 29,300 |
| 2025/12/26 | 1,616 | 1,620 | 1,605 | 1,620 | 22,000 |
| 2025/12/25 | 1,622 | 1,622 | 1,601 | 1,601 | 25,100 |
| 2025/12/24 | 1,623 | 1,633 | 1,605 | 1,606 | 21,300 |
| 2025/12/23 | 1,632 | 1,640 | 1,618 | 1,626 | 26,900 |
| 2025/12/22 | 1,644 | 1,644 | 1,628 | 1,633 | 20,100 |
| 2025/12/19 | 1,606 | 1,635 | 1,606 | 1,626 | 29,200 |
| 2025/12/18 | 1,597 | 1,615 | 1,597 | 1,598 | 19,100 |
| 2025/12/17 | 1,589 | 1,603 | 1,586 | 1,595 | 15,000 |
| 2025/12/16 | 1,602 | 1,612 | 1,594 | 1,594 | 33,300 |
| 2025/12/15 | 1,606 | 1,619 | 1,602 | 1,615 | 16,100 |
| 2025/12/12 | 1,602 | 1,620 | 1,599 | 1,607 | 37,900 |
| 2025/12/11 | 1,579 | 1,590 | 1,558 | 1,580 | 21,800 |
| 2025/12/10 | 1,589 | 1,610 | 1,581 | 1,585 | 22,700 |
| 2025/12/09 | 1,611 | 1,613 | 1,570 | 1,589 | 37,200 |
| 2025/12/08 | 1,587 | 1,632 | 1,570 | 1,619 | 57,300 |
| 2025/12/05 | 1,564 | 1,581 | 1,551 | 1,562 | 25,400 |
| 2025/12/04 | 1,551 | 1,588 | 1,551 | 1,578 | 28,900 |
| 2025/12/03 | 1,577 | 1,578 | 1,551 | 1,551 | 40,600 |
| 2025/12/02 | 1,577 | 1,579 | 1,562 | 1,566 | 22,600 |
| 2025/12/01 | 1,599 | 1,599 | 1,575 | 1,577 | 26,200 |
| 2025/11/28 | 1,588 | 1,603 | 1,585 | 1,599 | 31,500 |
| 2025/11/27 | 1,579 | 1,591 | 1,569 | 1,586 | 39,300 |
| 2025/11/26 | 1,577 | 1,582 | 1,565 | 1,572 | 32,700 |
| 2025/11/25 | 1,569 | 1,584 | 1,547 | 1,556 | 54,700 |
| 2025/11/21 | 1,519 | 1,568 | 1,519 | 1,568 | 79,400 |
| 2025/11/20 | 1,519 | 1,519 | 1,495 | 1,505 | 54,000 |
| 2025/11/19 | 1,494 | 1,520 | 1,481 | 1,502 | 45,400 |
| 2025/11/18 | 1,520 | 1,525 | 1,493 | 1,494 | 37,300 |
| 2025/11/17 | 1,535 | 1,535 | 1,510 | 1,520 | 31,000 |
| 2025/11/14 | 1,550 | 1,551 | 1,538 | 1,540 | 28,400 |
| 2025/11/13 | 1,527 | 1,559 | 1,527 | 1,550 | 39,300 |
| 2025/11/12 | 1,521 | 1,543 | 1,510 | 1,515 | 73,800 |
| 2025/11/11 | 1,575 | 1,577 | 1,515 | 1,525 | 36,600 |
| 2025/11/10 | 1,575 | 1,575 | 1,555 | 1,568 | 23,300 |
| 2025/11/07 | 1,561 | 1,580 | 1,545 | 1,550 | 23,300 |
| 2025/11/06 | 1,512 | 1,600 | 1,511 | 1,569 | 73,200 |
| 2025/11/05 | 1,549 | 1,549 | 1,505 | 1,518 | 65,900 |
| 2025/11/04 | 1,575 | 1,588 | 1,553 | 1,553 | 41,000 |
| 2025/10/31 | 1,592 | 1,592 | 1,556 | 1,579 | 53,400 |
| 2025/10/30 | 1,565 | 1,579 | 1,561 | 1,567 | 61,400 |
| 2025/10/29 | 1,612 | 1,612 | 1,560 | 1,560 | 40,400 |
| 2025/10/28 | 1,645 | 1,655 | 1,602 | 1,602 | 36,600 |
| 2025/10/27 | 1,670 | 1,685 | 1,656 | 1,667 | 27,400 |
| 2025/10/24 | 1,658 | 1,665 | 1,645 | 1,650 | 20,600 |
| 2025/10/23 | 1,634 | 1,659 | 1,627 | 1,648 | 22,500 |
| 2025/10/22 | 1,647 | 1,667 | 1,641 | 1,651 | 14,000 |
| 2025/10/21 | 1,650 | 1,655 | 1,632 | 1,640 | 24,600 |
| 2025/10/20 | 1,640 | 1,646 | 1,621 | 1,639 | 20,800 |
| 2025/10/17 | 1,626 | 1,631 | 1,606 | 1,606 | 18,600 |
| 2025/10/16 | 1,662 | 1,667 | 1,620 | 1,623 | 22,300 |
| 2025/10/15 | 1,610 | 1,654 | 1,610 | 1,652 | 23,500 |
| 2025/10/14 | 1,580 | 1,622 | 1,569 | 1,601 | 47,500 |
| 2025/10/10 | 1,665 | 1,665 | 1,600 | 1,602 | 64,200 |
| 2025/10/09 | 1,622 | 1,685 | 1,621 | 1,670 | 62,600 |
| 2025/10/08 | 1,643 | 1,656 | 1,617 | 1,624 | 27,700 |
| 2025/10/07 | 1,646 | 1,656 | 1,635 | 1,648 | 20,300 |
| 2025/10/06 | 1,650 | 1,656 | 1,624 | 1,653 | 32,400 |
| 2025/10/03 | 1,601 | 1,637 | 1,601 | 1,611 | 20,100 |
| 2025/10/02 | 1,620 | 1,628 | 1,599 | 1,599 | 39,200 |
| 2025/10/01 | 1,657 | 1,669 | 1,605 | 1,608 | 41,000 |
| 2025/09/30 | 1,700 | 1,700 | 1,661 | 1,661 | 28,200 |
| 2025/09/29 | 1,724 | 1,724 | 1,685 | 1,686 | 30,400 |
| 2025/09/26 | 1,724 | 1,741 | 1,709 | 1,741 | 46,100 |
| 2025/09/25 | 1,725 | 1,725 | 1,711 | 1,724 | 23,700 |
| 2025/09/24 | 1,708 | 1,718 | 1,688 | 1,709 | 19,400 |
| 2025/09/22 | 1,716 | 1,734 | 1,706 | 1,722 | 11,200 |
| 2025/09/19 | 1,712 | 1,732 | 1,701 | 1,716 | 45,200 |
| 2025/09/18 | 1,697 | 1,704 | 1,679 | 1,699 | 22,400 |
| 2025/09/17 | 1,701 | 1,701 | 1,680 | 1,681 | 24,900 |
| 2025/09/16 | 1,689 | 1,710 | 1,678 | 1,704 | 17,000 |
| 2025/09/12 | 1,710 | 1,710 | 1,681 | 1,683 | 29,800 |
| 2025/09/11 | 1,688 | 1,706 | 1,688 | 1,706 | 13,500 |
| 2025/09/10 | 1,699 | 1,714 | 1,691 | 1,703 | 17,600 |
| 2025/09/09 | 1,711 | 1,731 | 1,695 | 1,699 | 22,400 |
| 2025/09/08 | 1,701 | 1,711 | 1,695 | 1,711 | 18,700 |
| 2025/09/05 | 1,673 | 1,704 | 1,665 | 1,699 | 35,200 |
| 2025/09/04 | 1,673 | 1,675 | 1,648 | 1,659 | 23,200 |
| 2025/09/03 | 1,683 | 1,696 | 1,653 | 1,655 | 44,900 |
| 2025/09/02 | 1,710 | 1,710 | 1,672 | 1,675 | 23,700 |
| 2025/09/01 | 1,701 | 1,754 | 1,700 | 1,715 | 75,600 |
| 2025/08/29 | 1,652 | 1,699 | 1,652 | 1,685 | 30,200 |
| 2025/08/28 | 1,661 | 1,674 | 1,650 | 1,662 | 16,000 |
| 2025/08/27 | 1,676 | 1,684 | 1,659 | 1,665 | 19,100 |
| 2025/08/26 | 1,696 | 1,702 | 1,672 | 1,686 | 37,300 |
| 2025/08/25 | 1,673 | 1,696 | 1,666 | 1,693 | 29,300 |
| 2025/08/22 | 1,668 | 1,678 | 1,644 | 1,673 | 28,900 |
| 2025/08/21 | 1,677 | 1,682 | 1,647 | 1,664 | 29,600 |
| 2025/08/20 | 1,685 | 1,685 | 1,658 | 1,660 | 21,800 |
| 2025/08/19 | 1,646 | 1,688 | 1,638 | 1,686 | 51,800 |
| 2025/08/18 | 1,626 | 1,653 | 1,615 | 1,646 | 48,400 |
| 2025/08/15 | 1,622 | 1,633 | 1,602 | 1,619 | 54,500 |
| 2025/08/14 | 1,632 | 1,646 | 1,612 | 1,636 | 79,500 |
| 2025/08/13 | 1,654 | 1,686 | 1,630 | 1,670 | 56,100 |
| 2025/08/12 | 1,756 | 1,756 | 1,664 | 1,700 | 74,000 |
| 2025/08/08 | 1,718 | 1,756 | 1,709 | 1,756 | 34,300 |
| 2025/08/07 | 1,711 | 1,720 | 1,696 | 1,701 | 16,000 |
| 2025/08/06 | 1,671 | 1,710 | 1,671 | 1,700 | 14,500 |
| 2025/08/05 | 1,691 | 1,694 | 1,660 | 1,675 | 19,900 |
| 2025/08/04 | 1,674 | 1,697 | 1,642 | 1,674 | 22,700 |
| 2025/08/01 | 1,700 | 1,721 | 1,691 | 1,714 | 29,300 |
| 2025/07/31 | 1,684 | 1,700 | 1,672 | 1,675 | 19,300 |
| 2025/07/30 | 1,676 | 1,699 | 1,676 | 1,676 | 16,600 |
| 2025/07/29 | 1,687 | 1,701 | 1,668 | 1,671 | 23,700 |
| 2025/07/28 | 1,681 | 1,690 | 1,669 | 1,678 | 14,000 |
| 2025/07/25 | 1,700 | 1,712 | 1,671 | 1,686 | 31,600 |
| 2025/07/24 | 1,682 | 1,711 | 1,682 | 1,700 | 25,400 |
| 2025/07/23 | 1,663 | 1,694 | 1,631 | 1,682 | 46,100 |
| 2025/07/22 | 1,651 | 1,664 | 1,631 | 1,632 | 12,000 |
| 2025/07/18 | 1,680 | 1,680 | 1,664 | 1,664 | 11,500 |
| 2025/07/17 | 1,660 | 1,679 | 1,656 | 1,673 | 12,300 |
| 2025/07/16 | 1,664 | 1,683 | 1,656 | 1,664 | 18,100 |
| 2025/07/15 | 1,703 | 1,703 | 1,655 | 1,664 | 12,600 |
| 2025/07/14 | 1,665 | 1,696 | 1,658 | 1,687 | 20,100 |
| 2025/07/11 | 1,641 | 1,675 | 1,641 | 1,652 | 12,800 |
| 2025/07/10 | 1,658 | 1,666 | 1,627 | 1,633 | 41,400 |
| 2025/07/09 | 1,653 | 1,692 | 1,648 | 1,658 | 24,100 |
| 2025/07/08 | 1,643 | 1,662 | 1,623 | 1,643 | 32,200 |
| 2025/07/07 | 1,628 | 1,643 | 1,615 | 1,629 | 15,500 |
| 2025/07/04 | 1,683 | 1,683 | 1,633 | 1,636 | 12,700 |
| 2025/07/03 | 1,682 | 1,691 | 1,647 | 1,665 | 23,000 |
| 2025/07/02 | 1,680 | 1,706 | 1,679 | 1,687 | 20,900 |
| 2025/07/01 | 1,661 | 1,700 | 1,661 | 1,680 | 20,500 |
| 2025/06/30 | 1,685 | 1,703 | 1,660 | 1,660 | 20,600 |
| 2025/06/27 | 1,698 | 1,700 | 1,661 | 1,680 | 34,000 |
| 2025/06/26 | 1,705 | 1,738 | 1,688 | 1,710 | 23,900 |
| 2025/06/25 | 1,761 | 1,794 | 1,695 | 1,704 | 45,300 |
| 2025/06/24 | 1,696 | 1,760 | 1,684 | 1,760 | 42,500 |
| 2025/06/23 | 1,675 | 1,686 | 1,662 | 1,669 | 11,200 |
| 2025/06/20 | 1,639 | 1,714 | 1,639 | 1,688 | 50,000 |
| 2025/06/19 | 1,667 | 1,667 | 1,613 | 1,627 | 25,800 |
| 2025/06/18 | 1,651 | 1,687 | 1,635 | 1,661 | 34,400 |
| 2025/06/17 | 1,580 | 1,684 | 1,580 | 1,674 | 58,700 |
| 2025/06/16 | 1,590 | 1,592 | 1,562 | 1,566 | 20,000 |
| 2025/06/13 | 1,517 | 1,594 | 1,515 | 1,590 | 85,300 |
| 2025/06/12 | 1,530 | 1,541 | 1,524 | 1,529 | 23,200 |
| 2025/06/11 | 1,539 | 1,546 | 1,528 | 1,530 | 17,900 |
| 2025/06/10 | 1,556 | 1,558 | 1,542 | 1,542 | 23,200 |
| 2025/06/09 | 1,560 | 1,567 | 1,545 | 1,556 | 20,700 |
| 2025/06/06 | 1,581 | 1,590 | 1,555 | 1,557 | 28,300 |
| 2025/06/05 | 1,591 | 1,602 | 1,581 | 1,581 | 17,300 |
| 2025/06/04 | 1,606 | 1,622 | 1,602 | 1,602 | 19,100 |
| 2025/06/03 | 1,628 | 1,628 | 1,609 | 1,609 | 19,300 |