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 |
|---|---|---|---|---|---|
| 2005/12/30 | 840 | 852 | 840 | 844 | 166,000 |
| 2005/12/29 | 830 | 840 | 826 | 830 | 212,000 |
| 2005/12/28 | 818 | 827 | 809 | 823 | 153,000 |
| 2005/12/27 | 813 | 819 | 810 | 812 | 108,000 |
| 2005/12/26 | 815 | 821 | 814 | 815 | 137,000 |
| 2005/12/22 | 823 | 825 | 810 | 814 | 267,000 |
| 2005/12/21 | 816 | 825 | 814 | 825 | 182,000 |
| 2005/12/20 | 811 | 818 | 811 | 816 | 156,000 |
| 2005/12/19 | 825 | 825 | 810 | 815 | 157,000 |
| 2005/12/16 | 810 | 821 | 810 | 821 | 156,000 |
| 2005/12/15 | 822 | 825 | 803 | 810 | 275,000 |
| 2005/12/14 | 825 | 836 | 821 | 821 | 183,000 |
| 2005/12/13 | 849 | 849 | 815 | 824 | 400,000 |
| 2005/12/12 | 840 | 860 | 835 | 854 | 296,000 |
| 2005/12/09 | 834 | 855 | 826 | 840 | 301,000 |
| 2005/12/08 | 861 | 861 | 835 | 835 | 269,000 |
| 2005/12/07 | 869 | 880 | 861 | 861 | 188,000 |
| 2005/12/06 | 906 | 909 | 875 | 879 | 259,000 |
| 2005/12/05 | 910 | 925 | 900 | 911 | 365,000 |
| 2005/12/02 | 853 | 930 | 852 | 910 | 722,000 |
| 2005/12/01 | 810 | 854 | 810 | 853 | 249,000 |
| 2005/11/30 | 820 | 826 | 811 | 811 | 135,000 |
| 2005/11/29 | 815 | 828 | 814 | 822 | 119,000 |
| 2005/11/28 | 828 | 837 | 816 | 825 | 110,000 |
| 2005/11/25 | 818 | 823 | 803 | 823 | 178,000 |
| 2005/11/24 | 830 | 845 | 820 | 822 | 227,000 |
| 2005/11/22 | 843 | 848 | 825 | 834 | 207,000 |
| 2005/11/21 | 810 | 869 | 810 | 853 | 491,000 |
| 2005/11/18 | 848 | 878 | 813 | 820 | 1,262,000 |
| 2005/11/17 | 768 | 810 | 760 | 798 | 1,039,000 |
| 2005/11/16 | 738 | 757 | 728 | 757 | 1,109,000 |
| 2005/11/15 | 678 | 769 | 676 | 748 | 1,760,000 |
| 2005/11/14 | 695 | 697 | 675 | 681 | 195,000 |
| 2005/11/11 | 698 | 705 | 695 | 696 | 112,000 |
| 2005/11/10 | 705 | 706 | 692 | 698 | 81,000 |
| 2005/11/09 | 707 | 716 | 697 | 705 | 279,000 |
| 2005/11/08 | 723 | 723 | 684 | 687 | 229,000 |
| 2005/11/07 | 686 | 712 | 686 | 710 | 419,000 |
| 2005/11/04 | 680 | 684 | 674 | 684 | 408,000 |
| 2005/11/02 | 675 | 681 | 673 | 673 | 84,000 |
| 2005/11/01 | 684 | 687 | 678 | 678 | 57,000 |
| 2005/10/31 | 674 | 683 | 674 | 680 | 83,000 |
| 2005/10/28 | 671 | 673 | 668 | 670 | 85,000 |
| 2005/10/27 | 677 | 680 | 672 | 676 | 54,000 |
| 2005/10/26 | 680 | 680 | 672 | 678 | 89,000 |
| 2005/10/25 | 657 | 680 | 655 | 680 | 212,000 |
| 2005/10/24 | 676 | 678 | 664 | 664 | 83,000 |
| 2005/10/21 | 667 | 682 | 665 | 675 | 219,000 |
| 2005/10/20 | 680 | 683 | 677 | 678 | 317,000 |
| 2005/10/19 | 670 | 679 | 666 | 677 | 420,000 |
| 2005/10/18 | 660 | 667 | 657 | 665 | 358,000 |
| 2005/10/17 | 650 | 661 | 650 | 656 | 231,000 |
| 2005/10/14 | 644 | 644 | 637 | 644 | 209,000 |
| 2005/10/13 | 649 | 649 | 639 | 642 | 170,000 |
| 2005/10/12 | 642 | 646 | 641 | 645 | 126,000 |
| 2005/10/11 | 633 | 640 | 631 | 640 | 167,000 |
| 2005/10/07 | 618 | 625 | 618 | 623 | 163,000 |
| 2005/10/06 | 631 | 634 | 620 | 623 | 139,000 |
| 2005/10/05 | 641 | 641 | 627 | 634 | 136,000 |
| 2005/10/04 | 632 | 645 | 632 | 640 | 133,000 |
| 2005/10/03 | 623 | 630 | 616 | 629 | 216,000 |
| 2005/09/30 | 637 | 643 | 621 | 621 | 230,000 |
| 2005/09/29 | 646 | 650 | 640 | 645 | 309,000 |
| 2005/09/28 | 648 | 653 | 642 | 653 | 303,000 |
| 2005/09/27 | 660 | 660 | 644 | 645 | 220,000 |
| 2005/09/26 | 650 | 657 | 649 | 653 | 113,000 |
| 2005/09/22 | 649 | 652 | 641 | 652 | 138,000 |
| 2005/09/21 | 662 | 663 | 652 | 652 | 187,000 |
| 2005/09/20 | 660 | 664 | 659 | 661 | 89,000 |
| 2005/09/16 | 660 | 670 | 658 | 659 | 161,000 |
| 2005/09/15 | 654 | 660 | 650 | 656 | 140,000 |
| 2005/09/14 | 653 | 655 | 647 | 653 | 128,000 |
| 2005/09/13 | 643 | 670 | 643 | 658 | 596,000 |
| 2005/09/12 | 632 | 650 | 631 | 642 | 397,000 |
| 2005/09/09 | 628 | 634 | 625 | 631 | 255,000 |
| 2005/09/08 | 622 | 626 | 622 | 624 | 107,000 |
| 2005/09/07 | 630 | 632 | 625 | 627 | 155,000 |
| 2005/09/06 | 626 | 634 | 626 | 629 | 158,000 |
| 2005/09/05 | 630 | 630 | 622 | 629 | 230,000 |
| 2005/09/02 | 627 | 633 | 616 | 622 | 208,000 |
| 2005/09/01 | 631 | 631 | 625 | 627 | 228,000 |
| 2005/08/31 | 618 | 627 | 618 | 625 | 156,000 |
| 2005/08/30 | 617 | 622 | 615 | 622 | 179,000 |
| 2005/08/29 | 618 | 621 | 608 | 614 | 293,000 |
| 2005/08/26 | 614 | 625 | 608 | 618 | 512,000 |
| 2005/08/25 | 620 | 620 | 593 | 601 | 821,000 |
| 2005/08/24 | 641 | 644 | 619 | 626 | 743,000 |
| 2005/08/23 | 662 | 662 | 650 | 650 | 571,000 |
| 2005/08/22 | 662 | 669 | 658 | 664 | 852,000 |
| 2005/08/19 | 651 | 657 | 648 | 654 | 267,000 |
| 2005/08/18 | 652 | 658 | 648 | 650 | 436,000 |
| 2005/08/17 | 663 | 667 | 658 | 662 | 260,000 |
| 2005/08/16 | 651 | 669 | 650 | 664 | 158,000 |
| 2005/08/15 | 653 | 659 | 650 | 651 | 289,000 |
| 2005/08/12 | 664 | 664 | 654 | 654 | 201,000 |
| 2005/08/11 | 674 | 674 | 657 | 662 | 236,000 |
| 2005/08/10 | 670 | 679 | 670 | 674 | 365,000 |
| 2005/08/09 | 670 | 679 | 666 | 668 | 275,000 |
| 2005/08/08 | 650 | 665 | 650 | 660 | 284,000 |
| 2005/08/05 | 665 | 669 | 660 | 661 | 155,000 |
| 2005/08/04 | 674 | 674 | 662 | 669 | 168,000 |
| 2005/08/03 | 681 | 681 | 672 | 676 | 229,000 |
| 2005/08/02 | 686 | 688 | 676 | 680 | 213,000 |
| 2005/08/01 | 691 | 696 | 685 | 685 | 275,000 |
| 2005/07/29 | 701 | 703 | 688 | 691 | 189,000 |
| 2005/07/28 | 697 | 704 | 692 | 700 | 156,000 |
| 2005/07/27 | 688 | 696 | 688 | 691 | 104,000 |
| 2005/07/26 | 697 | 700 | 690 | 692 | 84,000 |
| 2005/07/25 | 680 | 709 | 680 | 700 | 343,000 |
| 2005/07/22 | 689 | 692 | 685 | 691 | 207,000 |
| 2005/07/21 | 697 | 703 | 691 | 691 | 198,000 |
| 2005/07/20 | 690 | 700 | 690 | 698 | 175,000 |
| 2005/07/19 | 696 | 701 | 692 | 700 | 174,000 |
| 2005/07/15 | 711 | 713 | 700 | 702 | 332,000 |
| 2005/07/14 | 715 | 734 | 709 | 714 | 872,000 |
| 2005/07/13 | 705 | 722 | 695 | 714 | 1,111,000 |
| 2005/07/12 | 676 | 715 | 670 | 715 | 3,381,000 |
| 2005/07/11 | 648 | 674 | 644 | 666 | 786,000 |
| 2005/07/08 | 638 | 646 | 633 | 640 | 498,000 |
| 2005/07/07 | 642 | 650 | 641 | 650 | 210,000 |
| 2005/07/06 | 659 | 660 | 645 | 645 | 236,000 |
| 2005/07/05 | 654 | 661 | 647 | 659 | 194,000 |
| 2005/07/04 | 646 | 656 | 645 | 649 | 148,000 |
| 2005/07/01 | 648 | 652 | 640 | 647 | 301,000 |
| 2005/06/30 | 650 | 655 | 641 | 654 | 282,000 |
| 2005/06/29 | 641 | 650 | 638 | 649 | 305,000 |
| 2005/06/28 | 645 | 645 | 633 | 642 | 267,000 |
| 2005/06/27 | 652 | 652 | 640 | 651 | 335,000 |
| 2005/06/24 | 654 | 660 | 652 | 657 | 523,000 |
| 2005/06/23 | 661 | 674 | 653 | 669 | 490,000 |
| 2005/06/22 | 650 | 665 | 646 | 664 | 320,000 |
| 2005/06/21 | 656 | 657 | 649 | 652 | 128,000 |
| 2005/06/20 | 660 | 660 | 649 | 653 | 222,000 |
| 2005/06/17 | 646 | 654 | 643 | 650 | 186,000 |
| 2005/06/16 | 649 | 651 | 639 | 643 | 216,000 |
| 2005/06/15 | 636 | 659 | 634 | 650 | 537,000 |
| 2005/06/14 | 636 | 636 | 627 | 633 | 155,000 |
| 2005/06/13 | 642 | 642 | 633 | 633 | 160,000 |
| 2005/06/10 | 635 | 641 | 633 | 641 | 290,000 |
| 2005/06/09 | 637 | 641 | 632 | 638 | 236,000 |
| 2005/06/08 | 635 | 657 | 635 | 639 | 467,000 |
| 2005/06/07 | 662 | 662 | 633 | 640 | 361,000 |
| 2005/06/06 | 657 | 664 | 652 | 660 | 429,000 |
| 2005/06/03 | 636 | 668 | 632 | 657 | 1,223,000 |
| 2005/06/02 | 653 | 653 | 628 | 635 | 517,000 |
| 2005/06/01 | 624 | 659 | 622 | 659 | 755,000 |
| 2005/05/31 | 630 | 635 | 620 | 620 | 347,000 |
| 2005/05/30 | 630 | 640 | 629 | 632 | 358,000 |
| 2005/05/27 | 642 | 649 | 633 | 636 | 278,000 |
| 2005/05/26 | 631 | 640 | 627 | 632 | 448,000 |
| 2005/05/25 | 652 | 657 | 635 | 641 | 772,000 |
| 2005/05/24 | 684 | 685 | 644 | 659 | 1,385,000 |
| 2005/05/23 | 641 | 693 | 631 | 674 | 4,398,000 |
| 2005/05/20 | 575 | 671 | 569 | 651 | 5,027,000 |
| 2005/05/19 | 557 | 575 | 551 | 571 | 475,000 |
| 2005/05/18 | 550 | 553 | 542 | 547 | 148,000 |
| 2005/05/17 | 552 | 560 | 539 | 545 | 244,000 |
| 2005/05/16 | 558 | 566 | 550 | 560 | 184,000 |
| 2005/05/13 | 558 | 572 | 557 | 565 | 300,000 |
| 2005/05/12 | 557 | 563 | 557 | 558 | 143,000 |
| 2005/05/11 | 566 | 566 | 557 | 565 | 108,000 |
| 2005/05/10 | 572 | 574 | 566 | 566 | 299,000 |
| 2005/05/09 | 566 | 574 | 563 | 564 | 437,000 |
| 2005/05/06 | 560 | 564 | 558 | 562 | 150,000 |
| 2005/05/02 | 548 | 559 | 548 | 555 | 155,000 |
| 2005/04/28 | 546 | 550 | 544 | 547 | 94,000 |
| 2005/04/27 | 553 | 560 | 546 | 549 | 260,000 |
| 2005/04/26 | 552 | 569 | 550 | 560 | 649,000 |
| 2005/04/25 | 539 | 553 | 539 | 551 | 212,000 |
| 2005/04/22 | 548 | 552 | 542 | 546 | 250,000 |
| 2005/04/21 | 527 | 547 | 516 | 538 | 496,000 |
| 2005/04/20 | 543 | 544 | 532 | 534 | 244,000 |
| 2005/04/19 | 524 | 533 | 521 | 528 | 195,000 |
| 2005/04/18 | 516 | 522 | 513 | 519 | 414,000 |
| 2005/04/15 | 535 | 535 | 528 | 532 | 220,000 |
| 2005/04/14 | 530 | 542 | 523 | 540 | 413,000 |
| 2005/04/13 | 544 | 552 | 533 | 537 | 294,000 |
| 2005/04/12 | 552 | 555 | 545 | 547 | 242,000 |
| 2005/04/11 | 566 | 566 | 555 | 556 | 552,000 |
| 2005/04/08 | 564 | 579 | 563 | 570 | 860,000 |
| 2005/04/07 | 550 | 560 | 550 | 557 | 325,000 |
| 2005/04/06 | 562 | 565 | 546 | 550 | 504,000 |
| 2005/04/05 | 539 | 564 | 539 | 560 | 1,033,000 |
| 2005/04/04 | 528 | 539 | 527 | 538 | 260,000 |
| 2005/04/01 | 526 | 533 | 523 | 528 | 292,000 |
| 2005/03/31 | 521 | 537 | 521 | 536 | 427,000 |
| 2005/03/30 | 530 | 534 | 515 | 518 | 460,000 |
| 2005/03/29 | 549 | 550 | 534 | 541 | 288,000 |
| 2005/03/28 | 548 | 550 | 545 | 548 | 266,000 |
| 2005/03/25 | 552 | 567 | 552 | 557 | 564,000 |
| 2005/03/24 | 570 | 570 | 554 | 554 | 379,000 |
| 2005/03/23 | 579 | 579 | 568 | 570 | 567,000 |
| 2005/03/22 | 564 | 583 | 564 | 580 | 804,000 |
| 2005/03/18 | 581 | 583 | 566 | 574 | 797,000 |
| 2005/03/17 | 559 | 598 | 551 | 577 | 3,763,000 |
| 2005/03/16 | 528 | 566 | 525 | 564 | 1,407,000 |
| 2005/03/15 | 552 | 552 | 533 | 535 | 414,000 |
| 2005/03/14 | 540 | 554 | 533 | 550 | 810,000 |
| 2005/03/11 | 546 | 553 | 534 | 541 | 890,000 |
| 2005/03/10 | 551 | 565 | 545 | 546 | 811,000 |
| 2005/03/09 | 553 | 573 | 549 | 561 | 1,174,000 |
| 2005/03/08 | 577 | 585 | 558 | 558 | 1,971,000 |
| 2005/03/07 | 561 | 583 | 551 | 574 | 3,597,000 |
| 2005/03/04 | 533 | 558 | 529 | 551 | 3,806,000 |
| 2005/03/03 | 507 | 544 | 504 | 536 | 3,928,000 |
| 2005/03/02 | 533 | 533 | 515 | 515 | 1,625,000 |
| 2005/03/01 | 511 | 532 | 502 | 525 | 4,381,000 |
| 2005/02/28 | 515 | 518 | 505 | 513 | 2,427,000 |
| 2005/02/25 | 507 | 522 | 498 | 505 | 4,069,000 |
| 2005/02/24 | 484 | 524 | 474 | 507 | 7,271,000 |
| 2005/02/23 | 460 | 494 | 459 | 482 | 11,802,000 |
| 2005/02/22 | 473 | 487 | 444 | 475 | 16,651,000 |
| 2005/02/21 | 413 | 413 | 413 | 413 | 278,000 |
| 2005/02/18 | 332 | 333 | 330 | 333 | 77,000 |
| 2005/02/17 | 330 | 332 | 329 | 329 | 81,000 |
| 2005/02/16 | 328 | 331 | 328 | 329 | 97,000 |
| 2005/02/15 | 326 | 329 | 326 | 327 | 71,000 |
| 2005/02/14 | 327 | 329 | 326 | 326 | 97,000 |
| 2005/02/10 | 327 | 329 | 326 | 328 | 77,000 |
| 2005/02/09 | 327 | 329 | 326 | 327 | 61,000 |
| 2005/02/08 | 328 | 328 | 326 | 326 | 59,000 |
| 2005/02/07 | 327 | 328 | 325 | 325 | 71,000 |
| 2005/02/04 | 327 | 327 | 325 | 326 | 59,000 |
| 2005/02/03 | 328 | 328 | 326 | 328 | 53,000 |
| 2005/02/02 | 329 | 330 | 327 | 329 | 74,000 |
| 2005/02/01 | 329 | 329 | 328 | 328 | 14,000 |
| 2005/01/31 | 328 | 330 | 327 | 330 | 52,000 |
| 2005/01/28 | 326 | 329 | 326 | 329 | 17,000 |
| 2005/01/27 | 331 | 331 | 327 | 328 | 13,000 |
| 2005/01/26 | 326 | 331 | 325 | 330 | 56,000 |
| 2005/01/25 | 328 | 328 | 326 | 326 | 40,000 |
| 2005/01/24 | 327 | 330 | 326 | 326 | 63,000 |
| 2005/01/21 | 330 | 330 | 328 | 328 | 30,000 |
| 2005/01/20 | 328 | 332 | 328 | 330 | 37,000 |
| 2005/01/19 | 332 | 332 | 328 | 329 | 27,000 |
| 2005/01/18 | 330 | 334 | 328 | 330 | 40,000 |
| 2005/01/17 | 329 | 335 | 329 | 330 | 72,000 |
| 2005/01/14 | 326 | 330 | 325 | 329 | 35,000 |
| 2005/01/13 | 326 | 328 | 326 | 327 | 26,000 |
| 2005/01/12 | 329 | 329 | 327 | 328 | 50,000 |
| 2005/01/11 | 328 | 328 | 326 | 327 | 35,000 |
| 2005/01/07 | 328 | 329 | 325 | 327 | 48,000 |
| 2005/01/06 | 326 | 326 | 324 | 325 | 60,000 |
| 2005/01/05 | 328 | 328 | 326 | 326 | 32,000 |
| 2005/01/04 | 328 | 328 | 328 | 328 | 13,000 |