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 |
|---|---|---|---|---|---|
| 2008/12/30 | 292 | 308 | 292 | 308 | 42,000 |
| 2008/12/29 | 293 | 298 | 288 | 291 | 44,000 |
| 2008/12/26 | 290 | 294 | 288 | 292 | 33,000 |
| 2008/12/25 | 300 | 301 | 290 | 290 | 51,000 |
| 2008/12/24 | 312 | 313 | 304 | 305 | 39,000 |
| 2008/12/22 | 310 | 315 | 306 | 312 | 56,000 |
| 2008/12/19 | 317 | 318 | 306 | 306 | 69,000 |
| 2008/12/18 | 324 | 324 | 313 | 322 | 55,000 |
| 2008/12/17 | 336 | 336 | 311 | 324 | 68,000 |
| 2008/12/16 | 333 | 335 | 330 | 331 | 63,000 |
| 2008/12/15 | 327 | 334 | 322 | 334 | 73,000 |
| 2008/12/12 | 324 | 326 | 309 | 309 | 172,000 |
| 2008/12/11 | 311 | 320 | 310 | 319 | 78,000 |
| 2008/12/10 | 295 | 310 | 293 | 310 | 94,000 |
| 2008/12/09 | 284 | 295 | 284 | 295 | 95,000 |
| 2008/12/08 | 287 | 291 | 287 | 289 | 43,000 |
| 2008/12/05 | 287 | 288 | 285 | 288 | 75,000 |
| 2008/12/04 | 285 | 285 | 282 | 284 | 93,000 |
| 2008/12/03 | 281 | 283 | 271 | 283 | 112,000 |
| 2008/12/02 | 285 | 285 | 276 | 279 | 84,000 |
| 2008/12/01 | 287 | 290 | 285 | 287 | 71,000 |
| 2008/11/28 | 276 | 286 | 276 | 285 | 113,000 |
| 2008/11/27 | 272 | 278 | 272 | 275 | 70,000 |
| 2008/11/26 | 283 | 283 | 267 | 269 | 118,000 |
| 2008/11/25 | 283 | 286 | 277 | 283 | 93,000 |
| 2008/11/21 | 260 | 277 | 258 | 277 | 146,000 |
| 2008/11/20 | 272 | 275 | 260 | 260 | 97,000 |
| 2008/11/19 | 275 | 275 | 270 | 271 | 99,000 |
| 2008/11/18 | 266 | 273 | 265 | 270 | 98,000 |
| 2008/11/17 | 254 | 267 | 253 | 266 | 103,000 |
| 2008/11/14 | 261 | 267 | 250 | 250 | 77,000 |
| 2008/11/13 | 255 | 256 | 252 | 256 | 48,000 |
| 2008/11/12 | 260 | 261 | 257 | 258 | 55,000 |
| 2008/11/11 | 268 | 268 | 261 | 261 | 49,000 |
| 2008/11/10 | 265 | 270 | 265 | 268 | 56,000 |
| 2008/11/07 | 264 | 264 | 250 | 260 | 148,000 |
| 2008/11/06 | 278 | 280 | 271 | 276 | 98,000 |
| 2008/11/05 | 277 | 285 | 275 | 285 | 186,000 |
| 2008/11/04 | 263 | 271 | 262 | 271 | 94,000 |
| 2008/10/31 | 265 | 267 | 255 | 260 | 130,000 |
| 2008/10/30 | 243 | 260 | 243 | 260 | 134,000 |
| 2008/10/29 | 240 | 247 | 235 | 244 | 194,000 |
| 2008/10/28 | 215 | 230 | 210 | 230 | 185,000 |
| 2008/10/27 | 228 | 234 | 214 | 215 | 235,000 |
| 2008/10/24 | 244 | 246 | 228 | 230 | 183,000 |
| 2008/10/23 | 240 | 244 | 232 | 244 | 202,000 |
| 2008/10/22 | 260 | 260 | 247 | 247 | 141,000 |
| 2008/10/21 | 270 | 276 | 263 | 269 | 114,000 |
| 2008/10/20 | 253 | 267 | 249 | 267 | 105,000 |
| 2008/10/17 | 242 | 248 | 239 | 246 | 127,000 |
| 2008/10/16 | 248 | 248 | 236 | 241 | 163,000 |
| 2008/10/15 | 272 | 272 | 252 | 259 | 165,000 |
| 2008/10/14 | 265 | 273 | 261 | 273 | 212,000 |
| 2008/10/10 | 247 | 251 | 234 | 242 | 196,000 |
| 2008/10/09 | 236 | 252 | 236 | 247 | 124,000 |
| 2008/10/08 | 245 | 247 | 234 | 239 | 151,000 |
| 2008/10/07 | 231 | 258 | 231 | 244 | 272,000 |
| 2008/10/06 | 277 | 278 | 263 | 266 | 150,000 |
| 2008/10/03 | 292 | 292 | 283 | 284 | 92,000 |
| 2008/10/02 | 306 | 306 | 295 | 295 | 106,000 |
| 2008/10/01 | 310 | 310 | 302 | 303 | 63,000 |
| 2008/09/30 | 300 | 305 | 299 | 304 | 101,000 |
| 2008/09/29 | 320 | 320 | 313 | 314 | 61,000 |
| 2008/09/26 | 328 | 328 | 316 | 318 | 127,000 |
| 2008/09/25 | 323 | 329 | 322 | 327 | 63,000 |
| 2008/09/24 | 329 | 329 | 317 | 322 | 89,000 |
| 2008/09/22 | 344 | 345 | 327 | 327 | 147,000 |
| 2008/09/19 | 323 | 334 | 323 | 332 | 113,000 |
| 2008/09/18 | 316 | 321 | 305 | 317 | 149,000 |
| 2008/09/17 | 325 | 326 | 319 | 322 | 76,000 |
| 2008/09/16 | 314 | 322 | 314 | 320 | 93,000 |
| 2008/09/12 | 332 | 340 | 332 | 334 | 107,000 |
| 2008/09/11 | 343 | 343 | 330 | 332 | 107,000 |
| 2008/09/10 | 340 | 350 | 336 | 348 | 84,000 |
| 2008/09/09 | 347 | 350 | 341 | 342 | 55,000 |
| 2008/09/08 | 338 | 354 | 338 | 352 | 144,000 |
| 2008/09/05 | 345 | 347 | 337 | 337 | 114,000 |
| 2008/09/04 | 362 | 364 | 355 | 356 | 110,000 |
| 2008/09/03 | 371 | 372 | 363 | 364 | 101,000 |
| 2008/09/02 | 383 | 383 | 365 | 366 | 163,000 |
| 2008/09/01 | 383 | 385 | 382 | 382 | 55,000 |
| 2008/08/29 | 384 | 391 | 382 | 383 | 108,000 |
| 2008/08/28 | 385 | 385 | 381 | 382 | 58,000 |
| 2008/08/27 | 395 | 395 | 381 | 383 | 118,000 |
| 2008/08/26 | 390 | 397 | 389 | 394 | 84,000 |
| 2008/08/25 | 389 | 391 | 387 | 389 | 87,000 |
| 2008/08/22 | 387 | 388 | 381 | 383 | 152,000 |
| 2008/08/21 | 376 | 392 | 376 | 382 | 125,000 |
| 2008/08/20 | 373 | 381 | 373 | 381 | 60,000 |
| 2008/08/19 | 387 | 387 | 378 | 382 | 133,000 |
| 2008/08/18 | 379 | 387 | 379 | 387 | 107,000 |
| 2008/08/15 | 378 | 378 | 372 | 374 | 77,000 |
| 2008/08/14 | 380 | 381 | 372 | 373 | 84,000 |
| 2008/08/13 | 394 | 395 | 382 | 382 | 85,000 |
| 2008/08/12 | 396 | 400 | 394 | 394 | 84,000 |
| 2008/08/11 | 398 | 398 | 391 | 394 | 63,000 |
| 2008/08/08 | 393 | 394 | 387 | 388 | 117,000 |
| 2008/08/07 | 405 | 406 | 391 | 393 | 103,000 |
| 2008/08/06 | 410 | 410 | 402 | 405 | 138,000 |
| 2008/08/05 | 415 | 420 | 399 | 400 | 116,000 |
| 2008/08/04 | 432 | 434 | 414 | 414 | 84,000 |
| 2008/08/01 | 447 | 449 | 429 | 434 | 131,000 |
| 2008/07/31 | 466 | 466 | 450 | 451 | 110,000 |
| 2008/07/30 | 476 | 476 | 468 | 469 | 84,000 |
| 2008/07/29 | 473 | 474 | 463 | 467 | 99,000 |
| 2008/07/28 | 491 | 496 | 483 | 483 | 43,000 |
| 2008/07/25 | 496 | 498 | 490 | 491 | 79,000 |
| 2008/07/24 | 488 | 496 | 488 | 496 | 69,000 |
| 2008/07/23 | 481 | 487 | 480 | 486 | 68,000 |
| 2008/07/22 | 474 | 481 | 463 | 481 | 72,000 |
| 2008/07/18 | 468 | 472 | 461 | 461 | 47,000 |
| 2008/07/17 | 464 | 477 | 464 | 469 | 61,000 |
| 2008/07/16 | 474 | 475 | 466 | 469 | 64,000 |
| 2008/07/15 | 475 | 481 | 473 | 475 | 85,000 |
| 2008/07/14 | 488 | 489 | 478 | 480 | 127,000 |
| 2008/07/11 | 494 | 498 | 487 | 496 | 88,000 |
| 2008/07/10 | 494 | 498 | 487 | 489 | 81,000 |
| 2008/07/09 | 504 | 508 | 490 | 490 | 77,000 |
| 2008/07/08 | 499 | 509 | 491 | 491 | 114,000 |
| 2008/07/07 | 515 | 515 | 495 | 506 | 79,000 |
| 2008/07/04 | 505 | 519 | 503 | 516 | 120,000 |
| 2008/07/03 | 502 | 502 | 488 | 498 | 151,000 |
| 2008/07/02 | 512 | 518 | 501 | 502 | 159,000 |
| 2008/07/01 | 503 | 530 | 502 | 522 | 174,000 |
| 2008/06/30 | 515 | 521 | 508 | 508 | 97,000 |
| 2008/06/27 | 518 | 528 | 517 | 525 | 90,000 |
| 2008/06/26 | 533 | 540 | 529 | 534 | 88,000 |
| 2008/06/25 | 531 | 539 | 517 | 539 | 146,000 |
| 2008/06/24 | 536 | 538 | 533 | 536 | 71,000 |
| 2008/06/23 | 537 | 538 | 530 | 533 | 108,000 |
| 2008/06/20 | 552 | 557 | 539 | 543 | 219,000 |
| 2008/06/19 | 562 | 564 | 550 | 554 | 143,000 |
| 2008/06/18 | 548 | 565 | 541 | 562 | 196,000 |
| 2008/06/17 | 529 | 547 | 529 | 547 | 130,000 |
| 2008/06/16 | 520 | 530 | 520 | 529 | 85,000 |
| 2008/06/13 | 516 | 531 | 516 | 526 | 128,000 |
| 2008/06/12 | 507 | 529 | 507 | 526 | 207,000 |
| 2008/06/11 | 517 | 523 | 511 | 517 | 98,000 |
| 2008/06/10 | 520 | 527 | 514 | 515 | 107,000 |
| 2008/06/09 | 514 | 518 | 511 | 514 | 104,000 |
| 2008/06/06 | 537 | 537 | 525 | 525 | 138,000 |
| 2008/06/05 | 520 | 526 | 507 | 526 | 209,000 |
| 2008/06/04 | 496 | 515 | 496 | 514 | 128,000 |
| 2008/06/03 | 501 | 505 | 498 | 499 | 93,000 |
| 2008/06/02 | 500 | 506 | 491 | 505 | 223,000 |
| 2008/05/30 | 492 | 498 | 486 | 493 | 187,000 |
| 2008/05/29 | 476 | 491 | 476 | 485 | 235,000 |
| 2008/05/28 | 499 | 499 | 473 | 473 | 277,000 |
| 2008/05/27 | 492 | 504 | 490 | 498 | 184,000 |
| 2008/05/26 | 517 | 522 | 502 | 502 | 154,000 |
| 2008/05/23 | 526 | 536 | 522 | 522 | 141,000 |
| 2008/05/22 | 529 | 547 | 517 | 536 | 206,000 |
| 2008/05/21 | 533 | 537 | 528 | 529 | 105,000 |
| 2008/05/20 | 540 | 545 | 530 | 543 | 114,000 |
| 2008/05/19 | 540 | 543 | 532 | 536 | 98,000 |
| 2008/05/16 | 542 | 542 | 520 | 530 | 150,000 |
| 2008/05/15 | 530 | 549 | 530 | 533 | 165,000 |
| 2008/05/14 | 504 | 525 | 499 | 525 | 230,000 |
| 2008/05/13 | 507 | 507 | 494 | 499 | 98,000 |
| 2008/05/12 | 499 | 509 | 486 | 507 | 147,000 |
| 2008/05/09 | 513 | 514 | 492 | 494 | 149,000 |
| 2008/05/08 | 503 | 518 | 501 | 510 | 165,000 |
| 2008/05/07 | 491 | 514 | 491 | 508 | 201,000 |
| 2008/05/02 | 480 | 489 | 472 | 486 | 157,000 |
| 2008/05/01 | 472 | 478 | 465 | 465 | 135,000 |
| 2008/04/30 | 465 | 474 | 462 | 471 | 82,000 |
| 2008/04/28 | 460 | 466 | 458 | 460 | 70,000 |
| 2008/04/25 | 445 | 451 | 445 | 450 | 65,000 |
| 2008/04/24 | 446 | 447 | 439 | 440 | 71,000 |
| 2008/04/23 | 436 | 443 | 435 | 442 | 66,000 |
| 2008/04/22 | 445 | 447 | 434 | 437 | 212,000 |
| 2008/04/21 | 435 | 442 | 433 | 440 | 120,000 |
| 2008/04/18 | 429 | 430 | 424 | 425 | 121,000 |
| 2008/04/17 | 425 | 434 | 423 | 424 | 142,000 |
| 2008/04/16 | 422 | 426 | 422 | 424 | 68,000 |
| 2008/04/15 | 424 | 425 | 415 | 421 | 234,000 |
| 2008/04/14 | 439 | 439 | 424 | 424 | 66,000 |
| 2008/04/11 | 429 | 440 | 429 | 440 | 71,000 |
| 2008/04/10 | 432 | 432 | 427 | 429 | 188,000 |
| 2008/04/09 | 445 | 449 | 426 | 427 | 148,000 |
| 2008/04/08 | 454 | 455 | 440 | 440 | 86,000 |
| 2008/04/07 | 451 | 454 | 443 | 450 | 76,000 |
| 2008/04/04 | 462 | 467 | 448 | 449 | 112,000 |
| 2008/04/03 | 448 | 472 | 448 | 467 | 96,000 |
| 2008/04/02 | 457 | 458 | 447 | 453 | 104,000 |
| 2008/04/01 | 429 | 456 | 429 | 440 | 230,000 |
| 2008/03/31 | 422 | 426 | 411 | 424 | 225,000 |
| 2008/03/28 | 425 | 434 | 421 | 433 | 86,000 |
| 2008/03/27 | 430 | 434 | 422 | 429 | 114,000 |
| 2008/03/26 | 441 | 441 | 432 | 434 | 84,000 |
| 2008/03/25 | 443 | 445 | 429 | 436 | 194,000 |
| 2008/03/24 | 429 | 455 | 429 | 439 | 246,000 |
| 2008/03/21 | 416 | 439 | 416 | 439 | 195,000 |
| 2008/03/19 | 419 | 428 | 412 | 415 | 254,000 |
| 2008/03/18 | 418 | 421 | 403 | 410 | 159,000 |
| 2008/03/17 | 422 | 422 | 403 | 417 | 133,000 |
| 2008/03/14 | 452 | 454 | 437 | 440 | 219,000 |
| 2008/03/13 | 455 | 463 | 447 | 448 | 164,000 |
| 2008/03/12 | 471 | 471 | 465 | 466 | 186,000 |
| 2008/03/11 | 446 | 447 | 431 | 446 | 184,000 |
| 2008/03/10 | 460 | 465 | 448 | 450 | 258,000 |
| 2008/03/07 | 456 | 464 | 456 | 456 | 183,000 |
| 2008/03/06 | 465 | 472 | 459 | 470 | 127,000 |
| 2008/03/05 | 463 | 469 | 459 | 462 | 187,000 |
| 2008/03/04 | 475 | 479 | 454 | 458 | 228,000 |
| 2008/03/03 | 485 | 487 | 470 | 471 | 257,000 |
| 2008/02/29 | 503 | 503 | 488 | 490 | 316,000 |
| 2008/02/28 | 510 | 516 | 505 | 505 | 227,000 |
| 2008/02/27 | 510 | 514 | 505 | 511 | 110,000 |
| 2008/02/26 | 513 | 516 | 504 | 504 | 145,000 |
| 2008/02/25 | 509 | 516 | 506 | 511 | 86,000 |
| 2008/02/22 | 498 | 506 | 497 | 503 | 230,000 |
| 2008/02/21 | 509 | 509 | 495 | 498 | 461,000 |
| 2008/02/20 | 520 | 533 | 509 | 516 | 272,000 |
| 2008/02/19 | 519 | 527 | 509 | 518 | 363,000 |
| 2008/02/18 | 500 | 516 | 500 | 513 | 244,000 |
| 2008/02/15 | 500 | 508 | 479 | 493 | 509,000 |
| 2008/02/14 | 516 | 523 | 510 | 518 | 131,000 |
| 2008/02/13 | 506 | 515 | 498 | 498 | 87,000 |
| 2008/02/12 | 512 | 521 | 495 | 495 | 166,000 |
| 2008/02/08 | 516 | 522 | 512 | 512 | 125,000 |
| 2008/02/07 | 516 | 516 | 502 | 510 | 150,000 |
| 2008/02/06 | 517 | 517 | 502 | 506 | 176,000 |
| 2008/02/05 | 526 | 534 | 525 | 528 | 110,000 |
| 2008/02/04 | 530 | 532 | 524 | 528 | 117,000 |
| 2008/02/01 | 532 | 532 | 512 | 518 | 189,000 |
| 2008/01/31 | 512 | 529 | 496 | 526 | 307,000 |
| 2008/01/30 | 528 | 534 | 512 | 518 | 235,000 |
| 2008/01/29 | 525 | 529 | 506 | 527 | 212,000 |
| 2008/01/28 | 536 | 539 | 506 | 512 | 154,000 |
| 2008/01/25 | 526 | 545 | 526 | 535 | 168,000 |
| 2008/01/24 | 506 | 526 | 506 | 514 | 197,000 |
| 2008/01/23 | 523 | 523 | 494 | 500 | 366,000 |
| 2008/01/22 | 486 | 494 | 477 | 478 | 280,000 |
| 2008/01/21 | 541 | 541 | 502 | 506 | 316,000 |
| 2008/01/18 | 520 | 540 | 503 | 536 | 254,000 |
| 2008/01/17 | 526 | 541 | 512 | 515 | 374,000 |
| 2008/01/16 | 533 | 551 | 522 | 525 | 304,000 |
| 2008/01/15 | 606 | 611 | 563 | 563 | 271,000 |
| 2008/01/11 | 622 | 629 | 606 | 606 | 209,000 |
| 2008/01/10 | 635 | 637 | 622 | 622 | 220,000 |
| 2008/01/09 | 607 | 648 | 607 | 648 | 275,000 |
| 2008/01/08 | 618 | 635 | 616 | 624 | 262,000 |
| 2008/01/07 | 600 | 634 | 600 | 608 | 276,000 |
| 2008/01/04 | 611 | 629 | 608 | 610 | 116,000 |