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 |
|---|---|---|---|---|---|
| 2006/12/29 | 824 | 829 | 812 | 814 | 61,000 |
| 2006/12/28 | 807 | 821 | 804 | 814 | 64,000 |
| 2006/12/27 | 807 | 820 | 803 | 817 | 69,000 |
| 2006/12/26 | 797 | 815 | 791 | 815 | 115,000 |
| 2006/12/25 | 830 | 831 | 811 | 812 | 165,000 |
| 2006/12/22 | 833 | 834 | 826 | 830 | 83,000 |
| 2006/12/21 | 840 | 846 | 831 | 843 | 94,000 |
| 2006/12/20 | 818 | 848 | 818 | 841 | 141,000 |
| 2006/12/19 | 840 | 841 | 823 | 829 | 125,000 |
| 2006/12/18 | 836 | 849 | 836 | 842 | 119,000 |
| 2006/12/15 | 826 | 838 | 819 | 833 | 172,000 |
| 2006/12/14 | 825 | 825 | 810 | 816 | 119,000 |
| 2006/12/13 | 803 | 825 | 780 | 824 | 244,000 |
| 2006/12/12 | 846 | 846 | 797 | 809 | 319,000 |
| 2006/12/11 | 847 | 849 | 839 | 844 | 166,000 |
| 2006/12/08 | 824 | 852 | 823 | 837 | 434,000 |
| 2006/12/07 | 793 | 829 | 793 | 823 | 398,000 |
| 2006/12/06 | 772 | 792 | 769 | 791 | 314,000 |
| 2006/12/05 | 787 | 787 | 760 | 764 | 294,000 |
| 2006/12/04 | 724 | 762 | 724 | 762 | 272,000 |
| 2006/12/01 | 725 | 732 | 713 | 725 | 152,000 |
| 2006/11/30 | 722 | 733 | 704 | 720 | 226,000 |
| 2006/11/29 | 679 | 720 | 675 | 718 | 381,000 |
| 2006/11/28 | 622 | 663 | 620 | 659 | 154,000 |
| 2006/11/27 | 624 | 635 | 624 | 632 | 127,000 |
| 2006/11/24 | 641 | 641 | 627 | 634 | 77,000 |
| 2006/11/22 | 601 | 642 | 601 | 641 | 189,000 |
| 2006/11/21 | 611 | 624 | 603 | 604 | 145,000 |
| 2006/11/20 | 640 | 641 | 610 | 615 | 149,000 |
| 2006/11/17 | 662 | 669 | 645 | 648 | 196,000 |
| 2006/11/16 | 663 | 673 | 663 | 663 | 96,000 |
| 2006/11/15 | 681 | 681 | 662 | 665 | 161,000 |
| 2006/11/14 | 666 | 689 | 662 | 683 | 208,000 |
| 2006/11/13 | 690 | 695 | 666 | 675 | 174,000 |
| 2006/11/10 | 700 | 704 | 692 | 698 | 168,000 |
| 2006/11/09 | 713 | 716 | 702 | 704 | 233,000 |
| 2006/11/08 | 722 | 726 | 713 | 717 | 150,000 |
| 2006/11/07 | 743 | 749 | 721 | 726 | 215,000 |
| 2006/11/06 | 721 | 741 | 719 | 733 | 98,000 |
| 2006/11/02 | 731 | 737 | 721 | 731 | 64,000 |
| 2006/11/01 | 739 | 743 | 730 | 741 | 41,000 |
| 2006/10/31 | 716 | 746 | 716 | 738 | 126,000 |
| 2006/10/30 | 740 | 754 | 722 | 726 | 206,000 |
| 2006/10/27 | 790 | 790 | 749 | 758 | 196,000 |
| 2006/10/26 | 762 | 791 | 762 | 780 | 155,000 |
| 2006/10/25 | 762 | 771 | 753 | 760 | 180,000 |
| 2006/10/24 | 769 | 774 | 765 | 769 | 163,000 |
| 2006/10/23 | 743 | 758 | 739 | 751 | 96,000 |
| 2006/10/20 | 745 | 754 | 739 | 743 | 115,000 |
| 2006/10/19 | 738 | 755 | 736 | 747 | 124,000 |
| 2006/10/18 | 720 | 737 | 714 | 728 | 170,000 |
| 2006/10/17 | 750 | 752 | 725 | 734 | 112,000 |
| 2006/10/16 | 720 | 763 | 706 | 750 | 276,000 |
| 2006/10/13 | 708 | 720 | 707 | 719 | 186,000 |
| 2006/10/12 | 689 | 707 | 685 | 704 | 188,000 |
| 2006/10/11 | 740 | 743 | 716 | 719 | 202,000 |
| 2006/10/10 | 756 | 766 | 753 | 759 | 136,000 |
| 2006/10/06 | 785 | 786 | 771 | 776 | 110,000 |
| 2006/10/05 | 824 | 824 | 791 | 795 | 227,000 |
| 2006/10/04 | 824 | 825 | 810 | 820 | 278,000 |
| 2006/10/03 | 810 | 824 | 808 | 816 | 73,000 |
| 2006/10/02 | 819 | 819 | 812 | 816 | 181,000 |
| 2006/09/29 | 806 | 828 | 800 | 818 | 353,000 |
| 2006/09/28 | 796 | 800 | 786 | 790 | 147,000 |
| 2006/09/27 | 765 | 789 | 763 | 784 | 242,000 |
| 2006/09/26 | 765 | 771 | 762 | 762 | 109,000 |
| 2006/09/25 | 771 | 780 | 763 | 764 | 120,000 |
| 2006/09/22 | 782 | 782 | 764 | 779 | 150,000 |
| 2006/09/21 | 784 | 789 | 770 | 783 | 167,000 |
| 2006/09/20 | 781 | 781 | 760 | 764 | 127,000 |
| 2006/09/19 | 780 | 793 | 778 | 780 | 158,000 |
| 2006/09/15 | 768 | 783 | 765 | 772 | 140,000 |
| 2006/09/14 | 764 | 778 | 755 | 766 | 225,000 |
| 2006/09/13 | 774 | 788 | 763 | 764 | 123,000 |
| 2006/09/12 | 782 | 793 | 757 | 768 | 258,000 |
| 2006/09/11 | 810 | 812 | 787 | 792 | 250,000 |
| 2006/09/08 | 820 | 824 | 804 | 809 | 429,000 |
| 2006/09/07 | 852 | 853 | 825 | 830 | 242,000 |
| 2006/09/06 | 854 | 859 | 850 | 856 | 100,000 |
| 2006/09/05 | 864 | 869 | 850 | 850 | 183,000 |
| 2006/09/04 | 848 | 861 | 848 | 860 | 163,000 |
| 2006/09/01 | 843 | 850 | 835 | 843 | 168,000 |
| 2006/08/31 | 860 | 872 | 843 | 850 | 290,000 |
| 2006/08/30 | 880 | 889 | 861 | 867 | 191,000 |
| 2006/08/29 | 864 | 874 | 860 | 868 | 88,000 |
| 2006/08/28 | 872 | 874 | 851 | 854 | 211,000 |
| 2006/08/25 | 892 | 896 | 880 | 882 | 170,000 |
| 2006/08/24 | 898 | 906 | 883 | 887 | 189,000 |
| 2006/08/23 | 898 | 907 | 896 | 898 | 204,000 |
| 2006/08/22 | 922 | 922 | 902 | 908 | 252,000 |
| 2006/08/21 | 970 | 971 | 916 | 922 | 430,000 |
| 2006/08/18 | 958 | 980 | 953 | 975 | 220,000 |
| 2006/08/17 | 971 | 980 | 933 | 938 | 259,000 |
| 2006/08/16 | 950 | 967 | 947 | 961 | 168,000 |
| 2006/08/15 | 924 | 947 | 924 | 937 | 182,000 |
| 2006/08/14 | 891 | 937 | 891 | 934 | 201,000 |
| 2006/08/11 | 901 | 911 | 881 | 884 | 137,000 |
| 2006/08/10 | 870 | 916 | 859 | 911 | 280,000 |
| 2006/08/09 | 881 | 882 | 850 | 875 | 407,000 |
| 2006/08/08 | 923 | 931 | 888 | 899 | 252,000 |
| 2006/08/07 | 936 | 955 | 921 | 921 | 246,000 |
| 2006/08/04 | 933 | 951 | 927 | 935 | 196,000 |
| 2006/08/03 | 938 | 963 | 933 | 933 | 300,000 |
| 2006/08/02 | 947 | 949 | 904 | 931 | 438,000 |
| 2006/08/01 | 986 | 1,000 | 956 | 957 | 573,000 |
| 2006/07/31 | 1,035 | 1,055 | 1,035 | 1,046 | 262,000 |
| 2006/07/28 | 1,000 | 1,038 | 980 | 1,027 | 342,000 |
| 2006/07/27 | 990 | 1,014 | 988 | 991 | 179,000 |
| 2006/07/26 | 1,034 | 1,034 | 992 | 994 | 115,000 |
| 2006/07/25 | 1,057 | 1,062 | 1,029 | 1,033 | 94,000 |
| 2006/07/24 | 980 | 1,025 | 951 | 1,018 | 285,000 |
| 2006/07/21 | 1,047 | 1,070 | 1,030 | 1,050 | 167,000 |
| 2006/07/20 | 1,020 | 1,055 | 1,005 | 1,050 | 289,000 |
| 2006/07/19 | 985 | 1,050 | 985 | 1,011 | 263,000 |
| 2006/07/18 | 1,029 | 1,050 | 983 | 995 | 241,000 |
| 2006/07/14 | 1,083 | 1,087 | 1,063 | 1,069 | 153,000 |
| 2006/07/13 | 1,050 | 1,101 | 1,050 | 1,095 | 126,000 |
| 2006/07/12 | 1,100 | 1,119 | 1,081 | 1,088 | 275,000 |
| 2006/07/11 | 1,138 | 1,138 | 1,101 | 1,102 | 204,000 |
| 2006/07/10 | 1,101 | 1,132 | 1,101 | 1,126 | 142,000 |
| 2006/07/07 | 1,135 | 1,143 | 1,120 | 1,129 | 118,000 |
| 2006/07/06 | 1,150 | 1,154 | 1,141 | 1,144 | 81,000 |
| 2006/07/05 | 1,160 | 1,167 | 1,156 | 1,163 | 73,000 |
| 2006/07/04 | 1,195 | 1,195 | 1,170 | 1,175 | 113,000 |
| 2006/07/03 | 1,195 | 1,204 | 1,189 | 1,197 | 108,000 |
| 2006/06/30 | 1,198 | 1,218 | 1,174 | 1,191 | 148,000 |
| 2006/06/29 | 1,152 | 1,184 | 1,152 | 1,170 | 138,000 |
| 2006/06/28 | 1,188 | 1,188 | 1,162 | 1,163 | 66,000 |
| 2006/06/27 | 1,177 | 1,199 | 1,177 | 1,192 | 118,000 |
| 2006/06/26 | 1,163 | 1,174 | 1,152 | 1,167 | 107,000 |
| 2006/06/23 | 1,135 | 1,166 | 1,131 | 1,163 | 232,000 |
| 2006/06/22 | 1,147 | 1,185 | 1,146 | 1,181 | 133,000 |
| 2006/06/21 | 1,135 | 1,142 | 1,114 | 1,125 | 118,000 |
| 2006/06/20 | 1,157 | 1,170 | 1,126 | 1,134 | 180,000 |
| 2006/06/19 | 1,160 | 1,188 | 1,160 | 1,176 | 229,000 |
| 2006/06/16 | 1,135 | 1,164 | 1,130 | 1,151 | 228,000 |
| 2006/06/15 | 1,120 | 1,129 | 1,101 | 1,115 | 215,000 |
| 2006/06/14 | 1,065 | 1,114 | 1,062 | 1,085 | 259,000 |
| 2006/06/13 | 1,120 | 1,142 | 1,073 | 1,101 | 213,000 |
| 2006/06/12 | 1,100 | 1,150 | 1,100 | 1,122 | 210,000 |
| 2006/06/09 | 1,079 | 1,144 | 1,078 | 1,123 | 452,000 |
| 2006/06/08 | 1,067 | 1,116 | 1,067 | 1,084 | 466,000 |
| 2006/06/07 | 1,207 | 1,227 | 1,165 | 1,167 | 379,000 |
| 2006/06/06 | 1,230 | 1,231 | 1,222 | 1,227 | 134,000 |
| 2006/06/05 | 1,225 | 1,260 | 1,222 | 1,243 | 299,000 |
| 2006/06/02 | 1,245 | 1,245 | 1,207 | 1,241 | 449,000 |
| 2006/06/01 | 1,235 | 1,257 | 1,215 | 1,225 | 204,000 |
| 2006/05/31 | 1,239 | 1,239 | 1,221 | 1,229 | 186,000 |
| 2006/05/30 | 1,267 | 1,270 | 1,237 | 1,259 | 181,000 |
| 2006/05/29 | 1,290 | 1,290 | 1,267 | 1,275 | 212,000 |
| 2006/05/26 | 1,250 | 1,272 | 1,250 | 1,272 | 164,000 |
| 2006/05/25 | 1,252 | 1,264 | 1,230 | 1,244 | 247,000 |
| 2006/05/24 | 1,250 | 1,270 | 1,232 | 1,270 | 374,000 |
| 2006/05/23 | 1,175 | 1,249 | 1,175 | 1,230 | 504,000 |
| 2006/05/22 | 1,241 | 1,269 | 1,205 | 1,205 | 216,000 |
| 2006/05/19 | 1,200 | 1,249 | 1,189 | 1,235 | 192,000 |
| 2006/05/18 | 1,182 | 1,226 | 1,165 | 1,222 | 468,000 |
| 2006/05/17 | 1,254 | 1,275 | 1,198 | 1,242 | 654,000 |
| 2006/05/16 | 1,334 | 1,343 | 1,241 | 1,248 | 575,000 |
| 2006/05/15 | 1,315 | 1,336 | 1,300 | 1,317 | 269,000 |
| 2006/05/12 | 1,319 | 1,322 | 1,285 | 1,316 | 278,000 |
| 2006/05/11 | 1,319 | 1,350 | 1,319 | 1,326 | 437,000 |
| 2006/05/10 | 1,328 | 1,331 | 1,310 | 1,318 | 388,000 |
| 2006/05/09 | 1,329 | 1,333 | 1,316 | 1,318 | 416,000 |
| 2006/05/08 | 1,285 | 1,338 | 1,270 | 1,335 | 804,000 |
| 2006/05/02 | 1,249 | 1,268 | 1,245 | 1,252 | 470,000 |
| 2006/05/01 | 1,256 | 1,280 | 1,251 | 1,254 | 257,000 |
| 2006/04/28 | 1,263 | 1,276 | 1,244 | 1,262 | 399,000 |
| 2006/04/27 | 1,240 | 1,277 | 1,226 | 1,263 | 634,000 |
| 2006/04/26 | 1,230 | 1,248 | 1,221 | 1,234 | 576,000 |
| 2006/04/25 | 1,235 | 1,248 | 1,225 | 1,243 | 793,000 |
| 2006/04/24 | 1,223 | 1,268 | 1,222 | 1,235 | 949,000 |
| 2006/04/21 | 1,295 | 1,300 | 1,267 | 1,275 | 455,000 |
| 2006/04/20 | 1,287 | 1,317 | 1,285 | 1,299 | 498,000 |
| 2006/04/19 | 1,336 | 1,347 | 1,290 | 1,297 | 670,000 |
| 2006/04/18 | 1,254 | 1,315 | 1,219 | 1,308 | 872,000 |
| 2006/04/17 | 1,299 | 1,303 | 1,231 | 1,255 | 547,000 |
| 2006/04/14 | 1,290 | 1,318 | 1,286 | 1,306 | 544,000 |
| 2006/04/13 | 1,290 | 1,294 | 1,260 | 1,285 | 690,000 |
| 2006/04/12 | 1,310 | 1,316 | 1,290 | 1,296 | 499,000 |
| 2006/04/11 | 1,330 | 1,336 | 1,275 | 1,330 | 763,000 |
| 2006/04/10 | 1,297 | 1,325 | 1,289 | 1,319 | 675,000 |
| 2006/04/07 | 1,288 | 1,299 | 1,276 | 1,297 | 554,000 |
| 2006/04/06 | 1,272 | 1,315 | 1,267 | 1,297 | 628,000 |
| 2006/04/05 | 1,252 | 1,283 | 1,235 | 1,250 | 825,000 |
| 2006/04/04 | 1,280 | 1,296 | 1,265 | 1,272 | 887,000 |
| 2006/04/03 | 1,213 | 1,274 | 1,213 | 1,274 | 1,307,000 |
| 2006/03/31 | 1,175 | 1,188 | 1,156 | 1,183 | 866,000 |
| 2006/03/30 | 1,193 | 1,224 | 1,183 | 1,195 | 1,411,000 |
| 2006/03/29 | 1,100 | 1,178 | 1,100 | 1,163 | 1,193,000 |
| 2006/03/28 | 1,087 | 1,093 | 1,070 | 1,086 | 312,000 |
| 2006/03/27 | 1,080 | 1,097 | 1,073 | 1,086 | 515,000 |
| 2006/03/24 | 1,050 | 1,086 | 1,042 | 1,067 | 871,000 |
| 2006/03/23 | 1,140 | 1,150 | 1,063 | 1,067 | 1,833,000 |
| 2006/03/22 | 1,066 | 1,133 | 1,058 | 1,132 | 989,000 |
| 2006/03/20 | 1,055 | 1,077 | 1,048 | 1,069 | 785,000 |
| 2006/03/17 | 994 | 1,062 | 994 | 1,058 | 1,119,000 |
| 2006/03/16 | 1,024 | 1,027 | 994 | 998 | 578,000 |
| 2006/03/15 | 995 | 1,025 | 986 | 1,014 | 976,000 |
| 2006/03/14 | 987 | 994 | 974 | 979 | 720,000 |
| 2006/03/13 | 945 | 981 | 945 | 973 | 1,030,000 |
| 2006/03/10 | 930 | 948 | 923 | 927 | 788,000 |
| 2006/03/09 | 904 | 945 | 904 | 939 | 856,000 |
| 2006/03/08 | 909 | 924 | 906 | 909 | 266,000 |
| 2006/03/07 | 919 | 937 | 913 | 919 | 425,000 |
| 2006/03/06 | 938 | 944 | 894 | 921 | 796,000 |
| 2006/03/03 | 880 | 924 | 880 | 916 | 1,235,000 |
| 2006/03/02 | 902 | 926 | 890 | 890 | 1,478,000 |
| 2006/03/01 | 890 | 910 | 882 | 886 | 1,073,000 |
| 2006/02/28 | 925 | 930 | 901 | 915 | 1,544,000 |
| 2006/02/27 | 870 | 956 | 863 | 947 | 2,548,000 |
| 2006/02/24 | 873 | 873 | 846 | 862 | 1,031,000 |
| 2006/02/23 | 815 | 876 | 811 | 863 | 1,977,000 |
| 2006/02/22 | 800 | 818 | 782 | 785 | 1,113,000 |
| 2006/02/21 | 790 | 792 | 774 | 785 | 986,000 |
| 2006/02/20 | 769 | 810 | 764 | 804 | 1,757,000 |
| 2006/02/17 | 719 | 739 | 704 | 739 | 171,000 |
| 2006/02/16 | 713 | 730 | 713 | 721 | 112,000 |
| 2006/02/15 | 732 | 733 | 711 | 713 | 119,000 |
| 2006/02/14 | 707 | 717 | 688 | 706 | 210,000 |
| 2006/02/13 | 750 | 753 | 722 | 725 | 254,000 |
| 2006/02/10 | 749 | 757 | 735 | 747 | 92,000 |
| 2006/02/09 | 752 | 770 | 745 | 746 | 143,000 |
| 2006/02/08 | 761 | 762 | 746 | 746 | 261,000 |
| 2006/02/07 | 764 | 777 | 760 | 760 | 259,000 |
| 2006/02/06 | 763 | 768 | 760 | 765 | 195,000 |
| 2006/02/03 | 760 | 764 | 760 | 762 | 90,000 |
| 2006/02/02 | 792 | 794 | 765 | 767 | 286,000 |
| 2006/02/01 | 790 | 790 | 782 | 782 | 125,000 |
| 2006/01/31 | 808 | 809 | 783 | 785 | 226,000 |
| 2006/01/30 | 790 | 810 | 778 | 807 | 405,000 |
| 2006/01/27 | 751 | 783 | 751 | 770 | 343,000 |
| 2006/01/26 | 749 | 758 | 745 | 746 | 188,000 |
| 2006/01/25 | 764 | 774 | 748 | 748 | 372,000 |
| 2006/01/24 | 764 | 771 | 755 | 761 | 248,000 |
| 2006/01/23 | 771 | 782 | 762 | 765 | 333,000 |
| 2006/01/20 | 806 | 806 | 770 | 795 | 247,000 |
| 2006/01/19 | 720 | 785 | 720 | 769 | 221,000 |
| 2006/01/18 | 800 | 801 | 708 | 724 | 594,000 |
| 2006/01/17 | 820 | 820 | 801 | 802 | 279,000 |
| 2006/01/16 | 809 | 825 | 809 | 820 | 397,000 |
| 2006/01/13 | 811 | 819 | 805 | 806 | 322,000 |
| 2006/01/12 | 814 | 816 | 808 | 816 | 176,000 |
| 2006/01/11 | 823 | 829 | 808 | 814 | 273,000 |
| 2006/01/10 | 828 | 842 | 828 | 833 | 107,000 |
| 2006/01/06 | 846 | 850 | 837 | 837 | 109,000 |
| 2006/01/05 | 850 | 851 | 842 | 846 | 111,000 |
| 2006/01/04 | 854 | 854 | 842 | 845 | 89,000 |