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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,301 | 1,309 | 1,291 | 1,293 | 23,900 |
| 2017/12/28 | 1,318 | 1,320 | 1,298 | 1,300 | 32,600 |
| 2017/12/27 | 1,321 | 1,328 | 1,304 | 1,311 | 28,900 |
| 2017/12/26 | 1,353 | 1,353 | 1,324 | 1,325 | 32,700 |
| 2017/12/25 | 1,355 | 1,367 | 1,346 | 1,352 | 64,900 |
| 2017/12/22 | 1,385 | 1,394 | 1,371 | 1,383 | 90,400 |
| 2017/12/21 | 1,370 | 1,388 | 1,368 | 1,384 | 73,000 |
| 2017/12/20 | 1,336 | 1,373 | 1,334 | 1,370 | 41,500 |
| 2017/12/19 | 1,369 | 1,381 | 1,351 | 1,363 | 132,400 |
| 2017/12/18 | 1,370 | 1,380 | 1,369 | 1,379 | 56,700 |
| 2017/12/15 | 1,328 | 1,355 | 1,323 | 1,353 | 145,400 |
| 2017/12/14 | 1,334 | 1,344 | 1,330 | 1,338 | 44,500 |
| 2017/12/13 | 1,343 | 1,346 | 1,326 | 1,327 | 51,900 |
| 2017/12/12 | 1,316 | 1,349 | 1,316 | 1,336 | 90,200 |
| 2017/12/11 | 1,305 | 1,328 | 1,301 | 1,327 | 58,900 |
| 2017/12/08 | 1,284 | 1,312 | 1,284 | 1,312 | 122,500 |
| 2017/12/07 | 1,239 | 1,287 | 1,237 | 1,286 | 137,700 |
| 2017/12/06 | 1,242 | 1,255 | 1,233 | 1,233 | 32,900 |
| 2017/12/05 | 1,238 | 1,258 | 1,238 | 1,252 | 88,000 |
| 2017/12/04 | 1,259 | 1,259 | 1,245 | 1,248 | 78,600 |
| 2017/12/01 | 1,254 | 1,254 | 1,240 | 1,248 | 60,000 |
| 2017/11/30 | 1,267 | 1,267 | 1,238 | 1,251 | 62,500 |
| 2017/11/29 | 1,270 | 1,281 | 1,263 | 1,269 | 79,100 |
| 2017/11/28 | 1,270 | 1,270 | 1,252 | 1,258 | 37,300 |
| 2017/11/27 | 1,265 | 1,265 | 1,253 | 1,258 | 27,500 |
| 2017/11/24 | 1,277 | 1,277 | 1,259 | 1,265 | 40,400 |
| 2017/11/22 | 1,263 | 1,278 | 1,253 | 1,277 | 75,800 |
| 2017/11/21 | 1,255 | 1,261 | 1,251 | 1,253 | 39,400 |
| 2017/11/20 | 1,246 | 1,261 | 1,240 | 1,258 | 67,800 |
| 2017/11/17 | 1,295 | 1,295 | 1,249 | 1,250 | 69,500 |
| 2017/11/16 | 1,288 | 1,302 | 1,282 | 1,292 | 46,700 |
| 2017/11/15 | 1,295 | 1,314 | 1,290 | 1,297 | 114,800 |
| 2017/11/14 | 1,296 | 1,322 | 1,274 | 1,295 | 225,400 |
| 2017/11/13 | 1,323 | 1,343 | 1,318 | 1,323 | 95,600 |
| 2017/11/10 | 1,326 | 1,356 | 1,326 | 1,330 | 97,600 |
| 2017/11/09 | 1,334 | 1,365 | 1,331 | 1,349 | 93,300 |
| 2017/11/08 | 1,330 | 1,344 | 1,317 | 1,338 | 85,200 |
| 2017/11/07 | 1,308 | 1,332 | 1,296 | 1,331 | 83,100 |
| 2017/11/06 | 1,284 | 1,320 | 1,281 | 1,316 | 102,500 |
| 2017/11/02 | 1,262 | 1,292 | 1,262 | 1,286 | 117,900 |
| 2017/11/01 | 1,278 | 1,286 | 1,258 | 1,259 | 93,900 |
| 2017/10/31 | 1,273 | 1,275 | 1,260 | 1,271 | 44,200 |
| 2017/10/30 | 1,268 | 1,274 | 1,259 | 1,265 | 98,200 |
| 2017/10/27 | 1,246 | 1,273 | 1,245 | 1,273 | 67,200 |
| 2017/10/26 | 1,248 | 1,264 | 1,247 | 1,252 | 69,800 |
| 2017/10/25 | 1,250 | 1,253 | 1,231 | 1,244 | 77,000 |
| 2017/10/24 | 1,242 | 1,262 | 1,236 | 1,246 | 94,600 |
| 2017/10/23 | 1,248 | 1,248 | 1,235 | 1,243 | 86,300 |
| 2017/10/20 | 1,229 | 1,240 | 1,228 | 1,240 | 89,100 |
| 2017/10/19 | 1,225 | 1,234 | 1,214 | 1,234 | 63,800 |
| 2017/10/18 | 1,224 | 1,237 | 1,221 | 1,236 | 93,100 |
| 2017/10/17 | 1,202 | 1,221 | 1,196 | 1,220 | 73,300 |
| 2017/10/16 | 1,182 | 1,205 | 1,182 | 1,198 | 33,900 |
| 2017/10/13 | 1,178 | 1,191 | 1,174 | 1,187 | 46,900 |
| 2017/10/12 | 1,176 | 1,182 | 1,169 | 1,178 | 37,300 |
| 2017/10/11 | 1,190 | 1,190 | 1,168 | 1,172 | 34,200 |
| 2017/10/10 | 1,174 | 1,182 | 1,174 | 1,179 | 47,100 |
| 2017/10/06 | 1,170 | 1,189 | 1,157 | 1,167 | 58,500 |
| 2017/10/05 | 1,178 | 1,184 | 1,167 | 1,173 | 47,900 |
| 2017/10/04 | 1,186 | 1,196 | 1,176 | 1,183 | 56,600 |
| 2017/10/03 | 1,200 | 1,202 | 1,177 | 1,186 | 47,600 |
| 2017/10/02 | 1,208 | 1,212 | 1,180 | 1,190 | 73,400 |
| 2017/09/29 | 1,209 | 1,215 | 1,196 | 1,202 | 121,100 |
| 2017/09/28 | 1,212 | 1,212 | 1,198 | 1,210 | 106,400 |
| 2017/09/27 | 1,200 | 1,202 | 1,189 | 1,201 | 66,700 |
| 2017/09/26 | 1,210 | 1,210 | 1,182 | 1,190 | 81,800 |
| 2017/09/25 | 1,221 | 1,228 | 1,207 | 1,213 | 101,900 |
| 2017/09/22 | 1,230 | 1,230 | 1,215 | 1,220 | 43,500 |
| 2017/09/21 | 1,241 | 1,252 | 1,234 | 1,237 | 50,500 |
| 2017/09/20 | 1,228 | 1,254 | 1,228 | 1,241 | 93,200 |
| 2017/09/19 | 1,228 | 1,237 | 1,217 | 1,234 | 140,200 |
| 2017/09/15 | 1,192 | 1,235 | 1,192 | 1,229 | 150,000 |
| 2017/09/14 | 1,200 | 1,209 | 1,195 | 1,199 | 50,700 |
| 2017/09/13 | 1,200 | 1,200 | 1,182 | 1,197 | 40,700 |
| 2017/09/12 | 1,191 | 1,195 | 1,176 | 1,193 | 39,000 |
| 2017/09/11 | 1,198 | 1,198 | 1,170 | 1,172 | 35,800 |
| 2017/09/08 | 1,179 | 1,183 | 1,166 | 1,170 | 67,700 |
| 2017/09/07 | 1,208 | 1,223 | 1,184 | 1,190 | 61,900 |
| 2017/09/06 | 1,195 | 1,195 | 1,170 | 1,188 | 66,700 |
| 2017/09/05 | 1,244 | 1,244 | 1,203 | 1,211 | 58,000 |
| 2017/09/04 | 1,268 | 1,277 | 1,236 | 1,243 | 133,700 |
| 2017/09/01 | 1,200 | 1,324 | 1,200 | 1,281 | 327,600 |
| 2017/08/31 | 1,200 | 1,206 | 1,186 | 1,189 | 45,400 |
| 2017/08/30 | 1,200 | 1,201 | 1,186 | 1,200 | 51,800 |
| 2017/08/29 | 1,186 | 1,204 | 1,184 | 1,201 | 71,700 |
| 2017/08/28 | 1,174 | 1,198 | 1,167 | 1,193 | 116,400 |
| 2017/08/25 | 1,194 | 1,200 | 1,170 | 1,172 | 38,800 |
| 2017/08/24 | 1,192 | 1,205 | 1,185 | 1,194 | 77,800 |
| 2017/08/23 | 1,209 | 1,218 | 1,188 | 1,201 | 72,500 |
| 2017/08/22 | 1,187 | 1,201 | 1,183 | 1,194 | 55,600 |
| 2017/08/21 | 1,155 | 1,191 | 1,154 | 1,186 | 44,900 |
| 2017/08/18 | 1,158 | 1,158 | 1,141 | 1,144 | 60,500 |
| 2017/08/17 | 1,169 | 1,180 | 1,164 | 1,165 | 36,800 |
| 2017/08/16 | 1,167 | 1,178 | 1,159 | 1,172 | 58,600 |
| 2017/08/15 | 1,194 | 1,194 | 1,170 | 1,173 | 58,900 |
| 2017/08/14 | 1,184 | 1,203 | 1,184 | 1,195 | 71,000 |
| 2017/08/10 | 1,197 | 1,204 | 1,184 | 1,204 | 115,200 |
| 2017/08/09 | 1,222 | 1,233 | 1,183 | 1,207 | 108,600 |
| 2017/08/08 | 1,199 | 1,248 | 1,199 | 1,246 | 121,000 |
| 2017/08/07 | 1,273 | 1,280 | 1,255 | 1,259 | 69,300 |
| 2017/08/04 | 1,265 | 1,273 | 1,255 | 1,265 | 48,600 |
| 2017/08/03 | 1,257 | 1,269 | 1,253 | 1,269 | 43,100 |
| 2017/08/02 | 1,260 | 1,269 | 1,239 | 1,264 | 60,000 |
| 2017/08/01 | 1,262 | 1,279 | 1,253 | 1,260 | 41,700 |
| 2017/07/31 | 1,283 | 1,283 | 1,256 | 1,259 | 43,000 |
| 2017/07/28 | 1,291 | 1,291 | 1,272 | 1,283 | 45,200 |
| 2017/07/27 | 1,279 | 1,303 | 1,274 | 1,292 | 36,300 |
| 2017/07/26 | 1,298 | 1,301 | 1,269 | 1,278 | 50,100 |
| 2017/07/25 | 1,314 | 1,319 | 1,295 | 1,299 | 35,300 |
| 2017/07/24 | 1,304 | 1,314 | 1,286 | 1,314 | 40,800 |
| 2017/07/21 | 1,275 | 1,315 | 1,274 | 1,312 | 54,400 |
| 2017/07/20 | 1,267 | 1,283 | 1,263 | 1,281 | 42,300 |
| 2017/07/19 | 1,251 | 1,266 | 1,249 | 1,259 | 48,900 |
| 2017/07/18 | 1,268 | 1,270 | 1,237 | 1,262 | 57,300 |
| 2017/07/14 | 1,264 | 1,283 | 1,262 | 1,274 | 35,200 |
| 2017/07/13 | 1,256 | 1,277 | 1,256 | 1,268 | 22,100 |
| 2017/07/12 | 1,251 | 1,271 | 1,251 | 1,260 | 24,500 |
| 2017/07/11 | 1,250 | 1,269 | 1,250 | 1,266 | 23,500 |
| 2017/07/10 | 1,231 | 1,263 | 1,231 | 1,259 | 69,400 |
| 2017/07/07 | 1,210 | 1,237 | 1,210 | 1,222 | 46,400 |
| 2017/07/06 | 1,210 | 1,233 | 1,210 | 1,215 | 43,300 |
| 2017/07/05 | 1,215 | 1,231 | 1,212 | 1,224 | 37,000 |
| 2017/07/04 | 1,241 | 1,249 | 1,217 | 1,221 | 49,900 |
| 2017/07/03 | 1,225 | 1,238 | 1,223 | 1,226 | 33,000 |
| 2017/06/30 | 1,237 | 1,237 | 1,218 | 1,225 | 47,400 |
| 2017/06/29 | 1,245 | 1,257 | 1,226 | 1,249 | 58,200 |
| 2017/06/28 | 1,231 | 1,248 | 1,227 | 1,235 | 27,600 |
| 2017/06/27 | 1,235 | 1,254 | 1,235 | 1,249 | 41,700 |
| 2017/06/26 | 1,219 | 1,240 | 1,218 | 1,235 | 20,900 |
| 2017/06/23 | 1,225 | 1,228 | 1,219 | 1,223 | 38,900 |
| 2017/06/22 | 1,226 | 1,226 | 1,215 | 1,217 | 31,100 |
| 2017/06/21 | 1,225 | 1,236 | 1,216 | 1,221 | 43,000 |
| 2017/06/20 | 1,224 | 1,233 | 1,220 | 1,225 | 44,800 |
| 2017/06/19 | 1,225 | 1,237 | 1,220 | 1,222 | 40,700 |
| 2017/06/16 | 1,211 | 1,235 | 1,210 | 1,233 | 74,100 |
| 2017/06/15 | 1,197 | 1,213 | 1,195 | 1,201 | 37,900 |
| 2017/06/14 | 1,201 | 1,213 | 1,200 | 1,202 | 43,300 |
| 2017/06/13 | 1,200 | 1,212 | 1,200 | 1,203 | 46,900 |
| 2017/06/12 | 1,209 | 1,217 | 1,205 | 1,212 | 29,800 |
| 2017/06/09 | 1,221 | 1,228 | 1,209 | 1,222 | 71,400 |
| 2017/06/08 | 1,212 | 1,223 | 1,208 | 1,211 | 42,300 |
| 2017/06/07 | 1,215 | 1,218 | 1,201 | 1,205 | 88,000 |
| 2017/06/06 | 1,262 | 1,262 | 1,222 | 1,224 | 88,400 |
| 2017/06/05 | 1,268 | 1,282 | 1,257 | 1,266 | 101,300 |
| 2017/06/02 | 1,248 | 1,292 | 1,239 | 1,289 | 169,900 |
| 2017/06/01 | 1,217 | 1,254 | 1,210 | 1,251 | 75,100 |
| 2017/05/31 | 1,212 | 1,219 | 1,206 | 1,213 | 58,100 |
| 2017/05/30 | 1,207 | 1,224 | 1,204 | 1,219 | 36,800 |
| 2017/05/29 | 1,232 | 1,234 | 1,218 | 1,218 | 40,400 |
| 2017/05/26 | 1,240 | 1,254 | 1,227 | 1,232 | 92,600 |
| 2017/05/25 | 1,212 | 1,243 | 1,212 | 1,240 | 139,900 |
| 2017/05/24 | 1,200 | 1,210 | 1,197 | 1,210 | 76,000 |
| 2017/05/23 | 1,188 | 1,196 | 1,181 | 1,194 | 148,000 |
| 2017/05/22 | 1,180 | 1,192 | 1,169 | 1,187 | 94,900 |
| 2017/05/19 | 1,183 | 1,183 | 1,166 | 1,178 | 93,000 |
| 2017/05/18 | 1,180 | 1,180 | 1,163 | 1,173 | 46,000 |
| 2017/05/17 | 1,201 | 1,203 | 1,192 | 1,196 | 72,500 |
| 2017/05/16 | 1,218 | 1,230 | 1,181 | 1,211 | 177,200 |
| 2017/05/15 | 1,158 | 1,185 | 1,157 | 1,158 | 138,000 |
| 2017/05/12 | 1,195 | 1,206 | 1,180 | 1,206 | 116,800 |
| 2017/05/11 | 1,166 | 1,215 | 1,166 | 1,186 | 216,400 |
| 2017/05/10 | 1,141 | 1,185 | 1,141 | 1,160 | 160,300 |
| 2017/05/09 | 1,122 | 1,141 | 1,116 | 1,130 | 168,700 |
| 2017/05/08 | 1,108 | 1,120 | 1,098 | 1,118 | 173,900 |
| 2017/05/02 | 1,092 | 1,108 | 1,083 | 1,084 | 74,600 |
| 2017/05/01 | 1,096 | 1,100 | 1,089 | 1,097 | 45,500 |
| 2017/04/28 | 1,105 | 1,111 | 1,096 | 1,098 | 65,300 |
| 2017/04/27 | 1,111 | 1,115 | 1,106 | 1,107 | 70,500 |
| 2017/04/26 | 1,128 | 1,128 | 1,109 | 1,111 | 79,700 |
| 2017/04/25 | 1,111 | 1,127 | 1,103 | 1,107 | 87,800 |
| 2017/04/24 | 1,120 | 1,142 | 1,108 | 1,111 | 96,400 |
| 2017/04/21 | 1,086 | 1,104 | 1,086 | 1,103 | 74,700 |
| 2017/04/20 | 1,078 | 1,093 | 1,070 | 1,081 | 103,400 |
| 2017/04/19 | 1,080 | 1,101 | 1,074 | 1,074 | 81,000 |
| 2017/04/18 | 1,094 | 1,102 | 1,081 | 1,084 | 39,100 |
| 2017/04/17 | 1,078 | 1,092 | 1,076 | 1,082 | 31,200 |
| 2017/04/14 | 1,099 | 1,100 | 1,073 | 1,077 | 45,300 |
| 2017/04/13 | 1,082 | 1,095 | 1,076 | 1,093 | 48,200 |
| 2017/04/12 | 1,098 | 1,113 | 1,087 | 1,099 | 47,200 |
| 2017/04/11 | 1,101 | 1,117 | 1,096 | 1,105 | 53,800 |
| 2017/04/10 | 1,114 | 1,136 | 1,100 | 1,104 | 72,400 |
| 2017/04/07 | 1,111 | 1,130 | 1,104 | 1,108 | 56,300 |
| 2017/04/06 | 1,150 | 1,150 | 1,108 | 1,110 | 97,100 |
| 2017/04/05 | 1,154 | 1,178 | 1,152 | 1,162 | 71,000 |
| 2017/04/04 | 1,160 | 1,171 | 1,151 | 1,161 | 112,500 |
| 2017/04/03 | 1,163 | 1,181 | 1,152 | 1,173 | 103,100 |
| 2017/03/31 | 1,186 | 1,191 | 1,158 | 1,158 | 107,300 |
| 2017/03/30 | 1,181 | 1,196 | 1,168 | 1,173 | 64,700 |
| 2017/03/29 | 1,192 | 1,192 | 1,171 | 1,180 | 75,400 |
| 2017/03/28 | 1,179 | 1,200 | 1,169 | 1,195 | 109,500 |
| 2017/03/27 | 1,190 | 1,209 | 1,167 | 1,172 | 100,300 |
| 2017/03/24 | 1,136 | 1,185 | 1,132 | 1,173 | 131,400 |
| 2017/03/23 | 1,124 | 1,142 | 1,119 | 1,136 | 76,000 |
| 2017/03/22 | 1,117 | 1,141 | 1,110 | 1,132 | 81,100 |
| 2017/03/21 | 1,134 | 1,154 | 1,131 | 1,144 | 88,000 |
| 2017/03/17 | 1,087 | 1,132 | 1,087 | 1,132 | 195,400 |
| 2017/03/16 | 1,063 | 1,089 | 1,062 | 1,089 | 90,100 |
| 2017/03/15 | 1,080 | 1,080 | 1,066 | 1,074 | 57,700 |
| 2017/03/14 | 1,081 | 1,087 | 1,055 | 1,081 | 56,600 |
| 2017/03/13 | 1,088 | 1,089 | 1,075 | 1,079 | 38,400 |
| 2017/03/10 | 1,092 | 1,092 | 1,064 | 1,079 | 93,400 |
| 2017/03/09 | 1,069 | 1,069 | 1,055 | 1,062 | 39,400 |
| 2017/03/08 | 1,065 | 1,072 | 1,056 | 1,061 | 76,700 |
| 2017/03/07 | 1,060 | 1,071 | 1,055 | 1,063 | 73,400 |
| 2017/03/06 | 1,053 | 1,070 | 1,048 | 1,058 | 139,400 |
| 2017/03/03 | 1,062 | 1,070 | 1,056 | 1,060 | 61,800 |
| 2017/03/02 | 1,090 | 1,090 | 1,057 | 1,062 | 118,700 |
| 2017/03/01 | 1,053 | 1,072 | 1,045 | 1,060 | 181,700 |
| 2017/02/28 | 1,062 | 1,083 | 999 | 1,059 | 180,900 |
| 2017/02/27 | 1,062 | 1,076 | 1,047 | 1,062 | 116,500 |
| 2017/02/24 | 1,049 | 1,065 | 1,031 | 1,062 | 102,400 |
| 2017/02/23 | 1,060 | 1,063 | 1,051 | 1,060 | 91,500 |
| 2017/02/22 | 1,052 | 1,067 | 1,040 | 1,062 | 130,500 |
| 2017/02/21 | 1,026 | 1,056 | 1,022 | 1,052 | 108,700 |
| 2017/02/20 | 1,024 | 1,029 | 1,009 | 1,026 | 71,800 |
| 2017/02/17 | 996 | 1,025 | 996 | 1,021 | 108,300 |
| 2017/02/16 | 994 | 1,011 | 994 | 1,007 | 76,500 |
| 2017/02/15 | 1,000 | 1,018 | 992 | 1,000 | 158,800 |
| 2017/02/14 | 1,025 | 1,039 | 1,007 | 1,009 | 91,300 |
| 2017/02/13 | 1,012 | 1,024 | 1,008 | 1,024 | 80,500 |
| 2017/02/10 | 985 | 1,006 | 984 | 1,006 | 80,900 |
| 2017/02/09 | 975 | 979 | 969 | 978 | 119,100 |
| 2017/02/08 | 976 | 981 | 972 | 980 | 83,800 |
| 2017/02/07 | 980 | 984 | 976 | 982 | 112,000 |
| 2017/02/06 | 982 | 985 | 974 | 983 | 90,800 |
| 2017/02/03 | 974 | 979 | 971 | 977 | 102,400 |
| 2017/02/02 | 978 | 978 | 974 | 976 | 89,200 |
| 2017/02/01 | 970 | 979 | 970 | 977 | 67,200 |
| 2017/01/31 | 964 | 983 | 961 | 980 | 88,700 |
| 2017/01/30 | 975 | 978 | 968 | 974 | 73,000 |
| 2017/01/27 | 999 | 999 | 981 | 981 | 58,100 |
| 2017/01/26 | 980 | 997 | 979 | 995 | 62,200 |
| 2017/01/25 | 972 | 976 | 968 | 974 | 87,400 |
| 2017/01/24 | 970 | 973 | 968 | 971 | 88,200 |
| 2017/01/23 | 970 | 979 | 970 | 976 | 54,200 |
| 2017/01/20 | 964 | 975 | 964 | 970 | 89,700 |
| 2017/01/19 | 973 | 978 | 965 | 972 | 90,100 |
| 2017/01/18 | 975 | 976 | 959 | 972 | 102,100 |
| 2017/01/17 | 967 | 986 | 962 | 979 | 95,100 |
| 2017/01/16 | 974 | 976 | 961 | 972 | 136,700 |
| 2017/01/13 | 960 | 977 | 960 | 975 | 193,400 |
| 2017/01/12 | 965 | 968 | 954 | 968 | 175,200 |
| 2017/01/11 | 943 | 964 | 935 | 962 | 221,700 |
| 2017/01/10 | 935 | 942 | 921 | 942 | 211,700 |
| 2017/01/06 | 910 | 936 | 907 | 935 | 228,100 |
| 2017/01/05 | 905 | 913 | 905 | 913 | 86,100 |
| 2017/01/04 | 892 | 910 | 892 | 908 | 110,400 |