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 |
|---|---|---|---|---|---|
| 2009/12/30 | 425 | 430 | 421 | 430 | 29,000 |
| 2009/12/29 | 432 | 432 | 428 | 429 | 24,000 |
| 2009/12/28 | 429 | 438 | 429 | 432 | 44,000 |
| 2009/12/25 | 439 | 439 | 432 | 432 | 34,000 |
| 2009/12/24 | 434 | 436 | 431 | 435 | 43,000 |
| 2009/12/22 | 434 | 436 | 428 | 435 | 75,000 |
| 2009/12/21 | 437 | 437 | 427 | 434 | 40,000 |
| 2009/12/18 | 434 | 437 | 434 | 436 | 42,000 |
| 2009/12/17 | 442 | 443 | 439 | 439 | 22,000 |
| 2009/12/16 | 439 | 445 | 437 | 445 | 34,000 |
| 2009/12/15 | 438 | 441 | 435 | 441 | 18,000 |
| 2009/12/14 | 440 | 441 | 433 | 438 | 29,000 |
| 2009/12/11 | 439 | 439 | 430 | 438 | 87,000 |
| 2009/12/10 | 437 | 440 | 431 | 434 | 75,000 |
| 2009/12/09 | 438 | 439 | 430 | 432 | 63,000 |
| 2009/12/08 | 432 | 441 | 431 | 437 | 67,000 |
| 2009/12/07 | 439 | 439 | 428 | 429 | 98,000 |
| 2009/12/04 | 429 | 436 | 424 | 430 | 211,000 |
| 2009/12/03 | 424 | 436 | 424 | 429 | 194,000 |
| 2009/12/02 | 431 | 443 | 418 | 423 | 246,000 |
| 2009/12/01 | 418 | 444 | 417 | 430 | 159,000 |
| 2009/11/30 | 408 | 416 | 407 | 413 | 60,000 |
| 2009/11/27 | 415 | 415 | 407 | 408 | 71,000 |
| 2009/11/26 | 406 | 424 | 403 | 410 | 108,000 |
| 2009/11/25 | 394 | 403 | 391 | 403 | 80,000 |
| 2009/11/24 | 386 | 397 | 386 | 389 | 73,000 |
| 2009/11/20 | 386 | 391 | 378 | 381 | 60,000 |
| 2009/11/19 | 390 | 390 | 379 | 386 | 94,000 |
| 2009/11/18 | 401 | 408 | 393 | 395 | 66,000 |
| 2009/11/17 | 409 | 414 | 397 | 401 | 141,000 |
| 2009/11/16 | 423 | 425 | 413 | 414 | 68,000 |
| 2009/11/13 | 425 | 428 | 417 | 423 | 83,000 |
| 2009/11/12 | 445 | 445 | 418 | 420 | 71,000 |
| 2009/11/11 | 448 | 452 | 443 | 444 | 30,000 |
| 2009/11/10 | 452 | 452 | 444 | 444 | 43,000 |
| 2009/11/09 | 450 | 452 | 447 | 447 | 35,000 |
| 2009/11/06 | 455 | 455 | 449 | 449 | 54,000 |
| 2009/11/05 | 460 | 460 | 451 | 452 | 52,000 |
| 2009/11/04 | 467 | 467 | 459 | 459 | 84,000 |
| 2009/11/02 | 470 | 472 | 468 | 469 | 53,000 |
| 2009/10/30 | 470 | 475 | 470 | 474 | 62,000 |
| 2009/10/29 | 466 | 475 | 466 | 469 | 98,000 |
| 2009/10/28 | 472 | 476 | 467 | 476 | 110,000 |
| 2009/10/27 | 486 | 486 | 467 | 471 | 152,000 |
| 2009/10/26 | 481 | 494 | 481 | 486 | 80,000 |
| 2009/10/23 | 484 | 484 | 477 | 480 | 86,000 |
| 2009/10/22 | 474 | 479 | 466 | 474 | 122,000 |
| 2009/10/21 | 467 | 475 | 464 | 474 | 78,000 |
| 2009/10/20 | 465 | 468 | 458 | 465 | 94,000 |
| 2009/10/19 | 446 | 465 | 444 | 453 | 117,000 |
| 2009/10/16 | 456 | 460 | 447 | 450 | 31,000 |
| 2009/10/15 | 459 | 461 | 455 | 455 | 139,000 |
| 2009/10/14 | 470 | 470 | 450 | 455 | 122,000 |
| 2009/10/13 | 483 | 485 | 462 | 471 | 160,000 |
| 2009/10/09 | 488 | 492 | 480 | 482 | 77,000 |
| 2009/10/08 | 472 | 484 | 466 | 482 | 104,000 |
| 2009/10/07 | 467 | 477 | 464 | 467 | 77,000 |
| 2009/10/06 | 470 | 470 | 455 | 459 | 89,000 |
| 2009/10/05 | 477 | 477 | 461 | 466 | 149,000 |
| 2009/10/02 | 500 | 500 | 470 | 481 | 118,000 |
| 2009/10/01 | 501 | 508 | 501 | 505 | 87,000 |
| 2009/09/30 | 511 | 519 | 505 | 518 | 106,000 |
| 2009/09/29 | 526 | 532 | 511 | 512 | 108,000 |
| 2009/09/28 | 521 | 536 | 517 | 526 | 272,000 |
| 2009/09/25 | 504 | 517 | 502 | 513 | 165,000 |
| 2009/09/24 | 496 | 500 | 495 | 500 | 59,000 |
| 2009/09/18 | 493 | 497 | 488 | 497 | 94,000 |
| 2009/09/17 | 491 | 494 | 489 | 493 | 64,000 |
| 2009/09/16 | 490 | 495 | 487 | 492 | 116,000 |
| 2009/09/15 | 491 | 493 | 487 | 487 | 88,000 |
| 2009/09/14 | 494 | 496 | 487 | 493 | 164,000 |
| 2009/09/11 | 494 | 500 | 493 | 494 | 116,000 |
| 2009/09/10 | 500 | 500 | 494 | 494 | 94,000 |
| 2009/09/09 | 499 | 501 | 492 | 496 | 68,000 |
| 2009/09/08 | 493 | 509 | 490 | 502 | 168,000 |
| 2009/09/07 | 492 | 496 | 492 | 492 | 42,000 |
| 2009/09/04 | 492 | 498 | 490 | 494 | 82,000 |
| 2009/09/03 | 494 | 499 | 492 | 497 | 84,000 |
| 2009/09/02 | 495 | 501 | 493 | 499 | 100,000 |
| 2009/09/01 | 494 | 504 | 492 | 504 | 191,000 |
| 2009/08/31 | 507 | 510 | 500 | 501 | 113,000 |
| 2009/08/28 | 504 | 514 | 500 | 506 | 112,000 |
| 2009/08/27 | 504 | 507 | 493 | 505 | 121,000 |
| 2009/08/26 | 501 | 509 | 499 | 503 | 153,000 |
| 2009/08/25 | 495 | 512 | 491 | 501 | 170,000 |
| 2009/08/24 | 480 | 499 | 478 | 499 | 143,000 |
| 2009/08/21 | 473 | 479 | 467 | 475 | 111,000 |
| 2009/08/20 | 464 | 473 | 463 | 473 | 100,000 |
| 2009/08/19 | 470 | 473 | 467 | 467 | 72,000 |
| 2009/08/18 | 472 | 474 | 465 | 465 | 114,000 |
| 2009/08/17 | 473 | 479 | 468 | 479 | 131,000 |
| 2009/08/14 | 483 | 489 | 472 | 474 | 175,000 |
| 2009/08/13 | 456 | 496 | 454 | 483 | 331,000 |
| 2009/08/12 | 450 | 456 | 444 | 452 | 218,000 |
| 2009/08/11 | 447 | 448 | 440 | 448 | 161,000 |
| 2009/08/10 | 433 | 448 | 433 | 448 | 160,000 |
| 2009/08/07 | 441 | 443 | 432 | 443 | 90,000 |
| 2009/08/06 | 448 | 451 | 442 | 445 | 121,000 |
| 2009/08/05 | 455 | 455 | 442 | 447 | 122,000 |
| 2009/08/04 | 445 | 456 | 433 | 447 | 378,000 |
| 2009/08/03 | 419 | 424 | 417 | 422 | 70,000 |
| 2009/07/31 | 425 | 428 | 409 | 414 | 165,000 |
| 2009/07/30 | 424 | 427 | 417 | 423 | 126,000 |
| 2009/07/29 | 432 | 432 | 423 | 427 | 80,000 |
| 2009/07/28 | 426 | 430 | 425 | 430 | 50,000 |
| 2009/07/27 | 428 | 432 | 425 | 425 | 62,000 |
| 2009/07/24 | 420 | 425 | 419 | 425 | 109,000 |
| 2009/07/23 | 421 | 424 | 413 | 415 | 83,000 |
| 2009/07/22 | 430 | 431 | 423 | 425 | 71,000 |
| 2009/07/21 | 434 | 444 | 422 | 425 | 106,000 |
| 2009/07/17 | 435 | 436 | 429 | 431 | 37,000 |
| 2009/07/16 | 422 | 437 | 422 | 430 | 129,000 |
| 2009/07/15 | 413 | 421 | 411 | 415 | 67,000 |
| 2009/07/14 | 406 | 413 | 406 | 409 | 83,000 |
| 2009/07/13 | 420 | 425 | 405 | 410 | 107,000 |
| 2009/07/10 | 439 | 441 | 430 | 431 | 85,000 |
| 2009/07/09 | 436 | 444 | 430 | 438 | 81,000 |
| 2009/07/08 | 454 | 454 | 435 | 438 | 140,000 |
| 2009/07/07 | 455 | 460 | 451 | 454 | 56,000 |
| 2009/07/06 | 456 | 457 | 449 | 451 | 47,000 |
| 2009/07/03 | 449 | 458 | 446 | 452 | 132,000 |
| 2009/07/02 | 451 | 456 | 447 | 451 | 93,000 |
| 2009/07/01 | 448 | 452 | 445 | 450 | 91,000 |
| 2009/06/30 | 449 | 451 | 445 | 445 | 55,000 |
| 2009/06/29 | 446 | 454 | 442 | 448 | 64,000 |
| 2009/06/26 | 450 | 451 | 436 | 442 | 92,000 |
| 2009/06/25 | 443 | 453 | 442 | 450 | 71,000 |
| 2009/06/24 | 443 | 446 | 431 | 438 | 150,000 |
| 2009/06/23 | 437 | 439 | 427 | 438 | 134,000 |
| 2009/06/22 | 432 | 436 | 427 | 433 | 103,000 |
| 2009/06/19 | 428 | 431 | 417 | 422 | 73,000 |
| 2009/06/18 | 430 | 434 | 423 | 423 | 104,000 |
| 2009/06/17 | 420 | 430 | 420 | 425 | 59,000 |
| 2009/06/16 | 446 | 446 | 426 | 427 | 62,000 |
| 2009/06/15 | 448 | 454 | 447 | 447 | 80,000 |
| 2009/06/12 | 458 | 459 | 443 | 443 | 150,000 |
| 2009/06/11 | 438 | 445 | 438 | 443 | 119,000 |
| 2009/06/10 | 424 | 431 | 422 | 431 | 119,000 |
| 2009/06/09 | 419 | 424 | 415 | 420 | 81,000 |
| 2009/06/08 | 425 | 425 | 419 | 419 | 70,000 |
| 2009/06/05 | 414 | 419 | 413 | 415 | 112,000 |
| 2009/06/04 | 410 | 414 | 408 | 413 | 75,000 |
| 2009/06/03 | 411 | 417 | 405 | 409 | 90,000 |
| 2009/06/02 | 413 | 413 | 405 | 409 | 44,000 |
| 2009/06/01 | 396 | 407 | 396 | 403 | 92,000 |
| 2009/05/29 | 391 | 396 | 390 | 392 | 85,000 |
| 2009/05/28 | 389 | 395 | 388 | 390 | 115,000 |
| 2009/05/27 | 388 | 393 | 387 | 388 | 50,000 |
| 2009/05/26 | 388 | 388 | 379 | 385 | 58,000 |
| 2009/05/25 | 382 | 388 | 378 | 385 | 79,000 |
| 2009/05/22 | 382 | 382 | 377 | 378 | 77,000 |
| 2009/05/21 | 380 | 382 | 377 | 382 | 44,000 |
| 2009/05/20 | 379 | 382 | 378 | 380 | 50,000 |
| 2009/05/19 | 390 | 391 | 376 | 380 | 55,000 |
| 2009/05/18 | 368 | 380 | 364 | 380 | 104,000 |
| 2009/05/15 | 350 | 361 | 350 | 358 | 35,000 |
| 2009/05/14 | 365 | 367 | 345 | 348 | 116,000 |
| 2009/05/13 | 365 | 367 | 362 | 367 | 37,000 |
| 2009/05/12 | 360 | 365 | 359 | 362 | 55,000 |
| 2009/05/11 | 348 | 362 | 348 | 359 | 91,000 |
| 2009/05/08 | 345 | 348 | 340 | 348 | 48,000 |
| 2009/05/07 | 344 | 346 | 339 | 343 | 37,000 |
| 2009/05/01 | 329 | 339 | 329 | 334 | 53,000 |
| 2009/04/30 | 333 | 336 | 327 | 327 | 113,000 |
| 2009/04/28 | 336 | 339 | 328 | 328 | 50,000 |
| 2009/04/27 | 338 | 344 | 337 | 339 | 48,000 |
| 2009/04/24 | 337 | 341 | 333 | 335 | 50,000 |
| 2009/04/23 | 338 | 339 | 325 | 337 | 105,000 |
| 2009/04/22 | 346 | 346 | 340 | 340 | 79,000 |
| 2009/04/21 | 345 | 345 | 335 | 341 | 97,000 |
| 2009/04/20 | 349 | 349 | 346 | 346 | 48,000 |
| 2009/04/17 | 347 | 350 | 344 | 347 | 48,000 |
| 2009/04/16 | 345 | 348 | 341 | 342 | 43,000 |
| 2009/04/15 | 351 | 358 | 343 | 345 | 39,000 |
| 2009/04/14 | 342 | 352 | 342 | 350 | 57,000 |
| 2009/04/13 | 347 | 347 | 341 | 342 | 28,000 |
| 2009/04/10 | 360 | 361 | 341 | 346 | 94,000 |
| 2009/04/09 | 345 | 357 | 345 | 357 | 29,000 |
| 2009/04/08 | 358 | 358 | 346 | 346 | 47,000 |
| 2009/04/07 | 362 | 362 | 355 | 357 | 33,000 |
| 2009/04/06 | 353 | 360 | 353 | 360 | 38,000 |
| 2009/04/03 | 359 | 364 | 350 | 351 | 59,000 |
| 2009/04/02 | 339 | 351 | 339 | 349 | 41,000 |
| 2009/04/01 | 334 | 338 | 333 | 336 | 63,000 |
| 2009/03/31 | 349 | 350 | 341 | 341 | 41,000 |
| 2009/03/30 | 353 | 358 | 351 | 351 | 42,000 |
| 2009/03/27 | 361 | 363 | 357 | 357 | 88,000 |
| 2009/03/26 | 360 | 370 | 354 | 370 | 95,000 |
| 2009/03/25 | 336 | 355 | 333 | 355 | 152,000 |
| 2009/03/24 | 337 | 337 | 328 | 331 | 69,000 |
| 2009/03/23 | 316 | 329 | 316 | 328 | 59,000 |
| 2009/03/19 | 326 | 327 | 316 | 319 | 66,000 |
| 2009/03/18 | 322 | 323 | 317 | 321 | 44,000 |
| 2009/03/17 | 320 | 320 | 316 | 317 | 53,000 |
| 2009/03/16 | 315 | 321 | 312 | 315 | 74,000 |
| 2009/03/13 | 310 | 315 | 310 | 314 | 64,000 |
| 2009/03/12 | 310 | 310 | 306 | 310 | 65,000 |
| 2009/03/11 | 315 | 318 | 309 | 310 | 57,000 |
| 2009/03/10 | 306 | 313 | 306 | 307 | 108,000 |
| 2009/03/09 | 306 | 306 | 303 | 305 | 13,000 |
| 2009/03/06 | 300 | 307 | 300 | 306 | 117,000 |
| 2009/03/05 | 300 | 306 | 298 | 301 | 143,000 |
| 2009/03/04 | 297 | 297 | 290 | 294 | 85,000 |
| 2009/03/03 | 290 | 295 | 289 | 295 | 30,000 |
| 2009/03/02 | 296 | 297 | 286 | 289 | 73,000 |
| 2009/02/27 | 294 | 296 | 288 | 291 | 42,000 |
| 2009/02/26 | 305 | 305 | 289 | 290 | 102,000 |
| 2009/02/25 | 292 | 300 | 292 | 300 | 138,000 |
| 2009/02/24 | 291 | 292 | 284 | 289 | 93,000 |
| 2009/02/23 | 296 | 300 | 290 | 290 | 99,000 |
| 2009/02/20 | 290 | 293 | 286 | 292 | 47,000 |
| 2009/02/19 | 294 | 295 | 288 | 288 | 54,000 |
| 2009/02/18 | 299 | 299 | 292 | 294 | 62,000 |
| 2009/02/17 | 300 | 301 | 296 | 300 | 44,000 |
| 2009/02/16 | 300 | 303 | 297 | 299 | 44,000 |
| 2009/02/13 | 300 | 300 | 295 | 299 | 63,000 |
| 2009/02/12 | 291 | 297 | 291 | 297 | 48,000 |
| 2009/02/10 | 300 | 300 | 295 | 296 | 34,000 |
| 2009/02/09 | 295 | 298 | 294 | 295 | 31,000 |
| 2009/02/06 | 304 | 304 | 298 | 299 | 21,000 |
| 2009/02/05 | 300 | 300 | 293 | 296 | 65,000 |
| 2009/02/04 | 299 | 303 | 292 | 303 | 53,000 |
| 2009/02/03 | 297 | 306 | 297 | 302 | 35,000 |
| 2009/02/02 | 304 | 308 | 292 | 298 | 55,000 |
| 2009/01/30 | 292 | 303 | 292 | 301 | 77,000 |
| 2009/01/29 | 300 | 305 | 299 | 305 | 57,000 |
| 2009/01/28 | 293 | 297 | 291 | 297 | 35,000 |
| 2009/01/27 | 282 | 298 | 279 | 298 | 109,000 |
| 2009/01/26 | 274 | 282 | 273 | 277 | 47,000 |
| 2009/01/23 | 275 | 279 | 275 | 275 | 50,000 |
| 2009/01/22 | 285 | 285 | 276 | 280 | 50,000 |
| 2009/01/21 | 279 | 285 | 279 | 281 | 41,000 |
| 2009/01/20 | 288 | 289 | 282 | 289 | 37,000 |
| 2009/01/19 | 292 | 293 | 288 | 288 | 16,000 |
| 2009/01/16 | 284 | 293 | 280 | 293 | 51,000 |
| 2009/01/15 | 277 | 283 | 275 | 281 | 61,000 |
| 2009/01/14 | 286 | 289 | 285 | 286 | 37,000 |
| 2009/01/13 | 297 | 297 | 280 | 281 | 85,000 |
| 2009/01/09 | 297 | 299 | 295 | 297 | 33,000 |
| 2009/01/08 | 300 | 301 | 293 | 294 | 57,000 |
| 2009/01/07 | 303 | 309 | 301 | 309 | 65,000 |
| 2009/01/06 | 304 | 304 | 298 | 302 | 47,000 |
| 2009/01/05 | 314 | 314 | 304 | 304 | 39,000 |