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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,166 | 1,166 | 1,113 | 1,120 | 17,800 |
| 2018/12/27 | 1,089 | 1,161 | 1,089 | 1,158 | 28,100 |
| 2018/12/26 | 1,060 | 1,098 | 1,045 | 1,059 | 26,200 |
| 2018/12/25 | 1,144 | 1,144 | 1,051 | 1,061 | 65,800 |
| 2018/12/21 | 1,095 | 1,116 | 1,076 | 1,114 | 73,200 |
| 2018/12/20 | 1,115 | 1,127 | 1,086 | 1,095 | 43,800 |
| 2018/12/19 | 1,096 | 1,153 | 1,094 | 1,136 | 41,900 |
| 2018/12/18 | 1,111 | 1,127 | 1,095 | 1,104 | 32,500 |
| 2018/12/17 | 1,159 | 1,159 | 1,125 | 1,129 | 33,500 |
| 2018/12/14 | 1,165 | 1,167 | 1,142 | 1,159 | 68,300 |
| 2018/12/13 | 1,150 | 1,160 | 1,137 | 1,151 | 41,500 |
| 2018/12/12 | 1,115 | 1,150 | 1,115 | 1,134 | 30,100 |
| 2018/12/11 | 1,135 | 1,141 | 1,102 | 1,115 | 44,200 |
| 2018/12/10 | 1,150 | 1,156 | 1,129 | 1,145 | 37,200 |
| 2018/12/07 | 1,151 | 1,168 | 1,145 | 1,160 | 40,500 |
| 2018/12/06 | 1,189 | 1,201 | 1,146 | 1,153 | 50,600 |
| 2018/12/05 | 1,199 | 1,230 | 1,192 | 1,201 | 36,900 |
| 2018/12/04 | 1,275 | 1,280 | 1,220 | 1,224 | 37,900 |
| 2018/12/03 | 1,317 | 1,325 | 1,262 | 1,271 | 44,600 |
| 2018/11/30 | 1,325 | 1,325 | 1,299 | 1,314 | 54,900 |
| 2018/11/29 | 1,330 | 1,342 | 1,315 | 1,324 | 39,900 |
| 2018/11/28 | 1,325 | 1,338 | 1,313 | 1,329 | 39,800 |
| 2018/11/27 | 1,328 | 1,335 | 1,316 | 1,326 | 26,300 |
| 2018/11/26 | 1,360 | 1,360 | 1,326 | 1,331 | 14,600 |
| 2018/11/22 | 1,382 | 1,382 | 1,340 | 1,361 | 29,300 |
| 2018/11/21 | 1,325 | 1,383 | 1,323 | 1,380 | 57,100 |
| 2018/11/20 | 1,276 | 1,327 | 1,275 | 1,324 | 41,100 |
| 2018/11/19 | 1,278 | 1,297 | 1,278 | 1,291 | 10,700 |
| 2018/11/16 | 1,278 | 1,283 | 1,262 | 1,274 | 23,900 |
| 2018/11/15 | 1,275 | 1,283 | 1,265 | 1,280 | 17,100 |
| 2018/11/14 | 1,286 | 1,314 | 1,286 | 1,290 | 50,700 |
| 2018/11/13 | 1,255 | 1,276 | 1,247 | 1,266 | 34,700 |
| 2018/11/12 | 1,255 | 1,278 | 1,253 | 1,275 | 15,800 |
| 2018/11/09 | 1,268 | 1,274 | 1,235 | 1,255 | 65,900 |
| 2018/11/08 | 1,250 | 1,277 | 1,250 | 1,268 | 23,400 |
| 2018/11/07 | 1,226 | 1,246 | 1,220 | 1,224 | 33,900 |
| 2018/11/06 | 1,223 | 1,248 | 1,222 | 1,225 | 34,600 |
| 2018/11/05 | 1,200 | 1,232 | 1,194 | 1,223 | 51,300 |
| 2018/11/02 | 1,139 | 1,203 | 1,139 | 1,203 | 53,900 |
| 2018/11/01 | 1,101 | 1,166 | 1,101 | 1,139 | 112,100 |
| 2018/10/31 | 1,180 | 1,202 | 1,166 | 1,191 | 41,800 |
| 2018/10/30 | 1,130 | 1,171 | 1,130 | 1,162 | 35,500 |
| 2018/10/29 | 1,151 | 1,168 | 1,132 | 1,135 | 25,900 |
| 2018/10/26 | 1,165 | 1,178 | 1,129 | 1,146 | 75,800 |
| 2018/10/25 | 1,161 | 1,181 | 1,150 | 1,165 | 54,900 |
| 2018/10/24 | 1,181 | 1,186 | 1,162 | 1,169 | 52,700 |
| 2018/10/23 | 1,207 | 1,228 | 1,179 | 1,180 | 46,000 |
| 2018/10/22 | 1,181 | 1,223 | 1,181 | 1,216 | 31,200 |
| 2018/10/19 | 1,187 | 1,206 | 1,166 | 1,197 | 34,300 |
| 2018/10/18 | 1,188 | 1,211 | 1,183 | 1,188 | 28,800 |
| 2018/10/17 | 1,155 | 1,193 | 1,155 | 1,188 | 23,400 |
| 2018/10/16 | 1,148 | 1,167 | 1,144 | 1,151 | 52,300 |
| 2018/10/15 | 1,149 | 1,167 | 1,139 | 1,148 | 67,800 |
| 2018/10/12 | 1,159 | 1,167 | 1,144 | 1,151 | 44,400 |
| 2018/10/11 | 1,178 | 1,189 | 1,150 | 1,159 | 52,500 |
| 2018/10/10 | 1,188 | 1,218 | 1,188 | 1,203 | 20,000 |
| 2018/10/09 | 1,170 | 1,195 | 1,170 | 1,184 | 28,800 |
| 2018/10/05 | 1,208 | 1,225 | 1,194 | 1,196 | 40,900 |
| 2018/10/04 | 1,252 | 1,258 | 1,220 | 1,234 | 32,000 |
| 2018/10/03 | 1,273 | 1,273 | 1,229 | 1,230 | 35,200 |
| 2018/10/02 | 1,257 | 1,278 | 1,232 | 1,259 | 30,500 |
| 2018/10/01 | 1,230 | 1,252 | 1,230 | 1,237 | 25,300 |
| 2018/09/28 | 1,276 | 1,277 | 1,237 | 1,242 | 52,700 |
| 2018/09/27 | 1,309 | 1,309 | 1,262 | 1,265 | 24,400 |
| 2018/09/26 | 1,307 | 1,316 | 1,272 | 1,311 | 32,000 |
| 2018/09/25 | 1,268 | 1,321 | 1,268 | 1,320 | 73,100 |
| 2018/09/21 | 1,270 | 1,271 | 1,252 | 1,268 | 43,000 |
| 2018/09/20 | 1,270 | 1,270 | 1,241 | 1,256 | 30,100 |
| 2018/09/19 | 1,240 | 1,270 | 1,226 | 1,261 | 46,800 |
| 2018/09/18 | 1,200 | 1,238 | 1,186 | 1,232 | 29,400 |
| 2018/09/14 | 1,176 | 1,212 | 1,176 | 1,207 | 49,900 |
| 2018/09/13 | 1,170 | 1,203 | 1,170 | 1,175 | 25,300 |
| 2018/09/12 | 1,204 | 1,204 | 1,149 | 1,164 | 37,700 |
| 2018/09/11 | 1,186 | 1,189 | 1,173 | 1,180 | 22,000 |
| 2018/09/10 | 1,163 | 1,191 | 1,163 | 1,179 | 20,600 |
| 2018/09/07 | 1,150 | 1,164 | 1,149 | 1,162 | 16,500 |
| 2018/09/06 | 1,163 | 1,165 | 1,151 | 1,160 | 24,900 |
| 2018/09/05 | 1,151 | 1,170 | 1,146 | 1,160 | 27,600 |
| 2018/09/04 | 1,165 | 1,165 | 1,148 | 1,150 | 31,500 |
| 2018/09/03 | 1,185 | 1,187 | 1,158 | 1,172 | 14,900 |
| 2018/08/31 | 1,210 | 1,219 | 1,184 | 1,189 | 27,800 |
| 2018/08/30 | 1,229 | 1,229 | 1,210 | 1,219 | 16,700 |
| 2018/08/29 | 1,197 | 1,229 | 1,197 | 1,219 | 25,500 |
| 2018/08/28 | 1,195 | 1,210 | 1,195 | 1,197 | 12,600 |
| 2018/08/27 | 1,168 | 1,192 | 1,167 | 1,185 | 32,300 |
| 2018/08/24 | 1,185 | 1,185 | 1,160 | 1,167 | 18,900 |
| 2018/08/23 | 1,170 | 1,184 | 1,164 | 1,168 | 30,800 |
| 2018/08/22 | 1,151 | 1,175 | 1,150 | 1,165 | 17,600 |
| 2018/08/21 | 1,149 | 1,156 | 1,148 | 1,151 | 26,200 |
| 2018/08/20 | 1,150 | 1,154 | 1,147 | 1,150 | 32,000 |
| 2018/08/17 | 1,152 | 1,172 | 1,145 | 1,169 | 21,700 |
| 2018/08/16 | 1,144 | 1,167 | 1,129 | 1,158 | 52,300 |
| 2018/08/15 | 1,115 | 1,148 | 1,115 | 1,144 | 67,700 |
| 2018/08/14 | 1,071 | 1,099 | 1,070 | 1,099 | 39,100 |
| 2018/08/13 | 1,118 | 1,118 | 1,047 | 1,049 | 55,500 |
| 2018/08/10 | 1,170 | 1,170 | 1,118 | 1,129 | 57,000 |
| 2018/08/09 | 1,170 | 1,173 | 1,150 | 1,158 | 38,700 |
| 2018/08/08 | 1,176 | 1,211 | 1,173 | 1,176 | 55,000 |
| 2018/08/07 | 1,170 | 1,179 | 1,158 | 1,175 | 28,100 |
| 2018/08/06 | 1,204 | 1,204 | 1,173 | 1,177 | 24,400 |
| 2018/08/03 | 1,213 | 1,213 | 1,194 | 1,204 | 37,600 |
| 2018/08/02 | 1,248 | 1,255 | 1,218 | 1,220 | 31,800 |
| 2018/08/01 | 1,265 | 1,267 | 1,236 | 1,252 | 34,700 |
| 2018/07/31 | 1,254 | 1,266 | 1,228 | 1,264 | 63,200 |
| 2018/07/30 | 1,213 | 1,276 | 1,213 | 1,267 | 182,200 |
| 2018/07/27 | 1,210 | 1,225 | 1,209 | 1,214 | 38,300 |
| 2018/07/26 | 1,218 | 1,218 | 1,191 | 1,206 | 44,400 |
| 2018/07/25 | 1,195 | 1,216 | 1,188 | 1,199 | 69,600 |
| 2018/07/24 | 1,193 | 1,197 | 1,177 | 1,194 | 41,500 |
| 2018/07/23 | 1,199 | 1,200 | 1,168 | 1,176 | 43,500 |
| 2018/07/20 | 1,218 | 1,219 | 1,187 | 1,200 | 54,800 |
| 2018/07/19 | 1,235 | 1,235 | 1,219 | 1,226 | 34,000 |
| 2018/07/18 | 1,250 | 1,251 | 1,219 | 1,224 | 36,600 |
| 2018/07/17 | 1,228 | 1,249 | 1,223 | 1,242 | 43,400 |
| 2018/07/13 | 1,220 | 1,234 | 1,215 | 1,231 | 28,100 |
| 2018/07/12 | 1,214 | 1,214 | 1,199 | 1,211 | 29,000 |
| 2018/07/11 | 1,215 | 1,216 | 1,177 | 1,200 | 45,100 |
| 2018/07/10 | 1,225 | 1,253 | 1,220 | 1,226 | 72,900 |
| 2018/07/09 | 1,200 | 1,223 | 1,188 | 1,220 | 75,700 |
| 2018/07/06 | 1,177 | 1,202 | 1,177 | 1,200 | 47,100 |
| 2018/07/05 | 1,176 | 1,191 | 1,167 | 1,172 | 32,900 |
| 2018/07/04 | 1,180 | 1,198 | 1,174 | 1,175 | 33,800 |
| 2018/07/03 | 1,220 | 1,220 | 1,180 | 1,189 | 62,500 |
| 2018/07/02 | 1,278 | 1,292 | 1,231 | 1,233 | 60,800 |
| 2018/06/29 | 1,287 | 1,289 | 1,260 | 1,286 | 195,600 |
| 2018/06/28 | 1,285 | 1,300 | 1,283 | 1,292 | 90,600 |
| 2018/06/27 | 1,274 | 1,304 | 1,274 | 1,285 | 39,900 |
| 2018/06/26 | 1,296 | 1,298 | 1,272 | 1,294 | 51,000 |
| 2018/06/25 | 1,305 | 1,305 | 1,272 | 1,290 | 65,400 |
| 2018/06/22 | 1,302 | 1,311 | 1,287 | 1,298 | 46,200 |
| 2018/06/21 | 1,310 | 1,314 | 1,297 | 1,308 | 25,100 |
| 2018/06/20 | 1,293 | 1,316 | 1,287 | 1,313 | 43,300 |
| 2018/06/19 | 1,289 | 1,312 | 1,286 | 1,293 | 27,200 |
| 2018/06/18 | 1,304 | 1,312 | 1,290 | 1,297 | 31,100 |
| 2018/06/15 | 1,306 | 1,310 | 1,288 | 1,295 | 42,500 |
| 2018/06/14 | 1,300 | 1,301 | 1,290 | 1,295 | 15,600 |
| 2018/06/13 | 1,337 | 1,340 | 1,313 | 1,316 | 29,900 |
| 2018/06/12 | 1,345 | 1,345 | 1,315 | 1,337 | 33,100 |
| 2018/06/11 | 1,311 | 1,336 | 1,311 | 1,332 | 20,700 |
| 2018/06/08 | 1,283 | 1,312 | 1,279 | 1,308 | 82,700 |
| 2018/06/07 | 1,258 | 1,281 | 1,250 | 1,278 | 52,000 |
| 2018/06/06 | 1,252 | 1,261 | 1,245 | 1,254 | 43,400 |
| 2018/06/05 | 1,265 | 1,265 | 1,241 | 1,250 | 37,000 |
| 2018/06/04 | 1,270 | 1,287 | 1,262 | 1,271 | 43,800 |
| 2018/06/01 | 1,256 | 1,279 | 1,248 | 1,257 | 43,300 |
| 2018/05/31 | 1,260 | 1,279 | 1,239 | 1,272 | 76,900 |
| 2018/05/30 | 1,273 | 1,280 | 1,252 | 1,260 | 34,900 |
| 2018/05/29 | 1,300 | 1,304 | 1,285 | 1,295 | 17,700 |
| 2018/05/28 | 1,301 | 1,312 | 1,295 | 1,295 | 16,600 |
| 2018/05/25 | 1,323 | 1,335 | 1,305 | 1,309 | 32,500 |
| 2018/05/24 | 1,322 | 1,336 | 1,320 | 1,323 | 29,000 |
| 2018/05/23 | 1,360 | 1,362 | 1,319 | 1,332 | 59,500 |
| 2018/05/22 | 1,430 | 1,437 | 1,363 | 1,363 | 62,200 |
| 2018/05/21 | 1,405 | 1,432 | 1,405 | 1,427 | 42,400 |
| 2018/05/18 | 1,420 | 1,420 | 1,397 | 1,408 | 119,500 |
| 2018/05/17 | 1,412 | 1,415 | 1,398 | 1,405 | 45,700 |
| 2018/05/16 | 1,384 | 1,409 | 1,384 | 1,400 | 81,300 |
| 2018/05/15 | 1,325 | 1,387 | 1,312 | 1,385 | 106,700 |
| 2018/05/14 | 1,310 | 1,322 | 1,301 | 1,317 | 170,900 |
| 2018/05/11 | 1,261 | 1,293 | 1,250 | 1,291 | 109,700 |
| 2018/05/10 | 1,238 | 1,263 | 1,237 | 1,262 | 62,300 |
| 2018/05/09 | 1,218 | 1,242 | 1,216 | 1,238 | 60,400 |
| 2018/05/08 | 1,196 | 1,209 | 1,190 | 1,206 | 52,500 |
| 2018/05/07 | 1,212 | 1,212 | 1,183 | 1,190 | 22,000 |
| 2018/05/02 | 1,199 | 1,204 | 1,190 | 1,204 | 36,700 |
| 2018/05/01 | 1,191 | 1,198 | 1,173 | 1,194 | 63,900 |
| 2018/04/27 | 1,231 | 1,248 | 1,194 | 1,197 | 106,900 |
| 2018/04/26 | 1,268 | 1,272 | 1,227 | 1,231 | 124,600 |
| 2018/04/25 | 1,262 | 1,264 | 1,233 | 1,255 | 57,700 |
| 2018/04/24 | 1,264 | 1,275 | 1,249 | 1,262 | 72,700 |
| 2018/04/23 | 1,270 | 1,284 | 1,260 | 1,262 | 51,400 |
| 2018/04/20 | 1,277 | 1,288 | 1,259 | 1,271 | 69,300 |
| 2018/04/19 | 1,262 | 1,297 | 1,241 | 1,289 | 87,700 |
| 2018/04/18 | 1,255 | 1,273 | 1,252 | 1,255 | 71,100 |
| 2018/04/17 | 1,237 | 1,257 | 1,237 | 1,253 | 70,800 |
| 2018/04/16 | 1,216 | 1,234 | 1,215 | 1,230 | 33,700 |
| 2018/04/13 | 1,200 | 1,217 | 1,194 | 1,210 | 53,200 |
| 2018/04/12 | 1,203 | 1,207 | 1,192 | 1,195 | 42,800 |
| 2018/04/11 | 1,208 | 1,208 | 1,188 | 1,200 | 41,800 |
| 2018/04/10 | 1,206 | 1,212 | 1,194 | 1,207 | 65,000 |
| 2018/04/09 | 1,197 | 1,209 | 1,191 | 1,206 | 39,600 |
| 2018/04/06 | 1,211 | 1,212 | 1,190 | 1,194 | 55,900 |
| 2018/04/05 | 1,231 | 1,236 | 1,207 | 1,211 | 97,400 |
| 2018/04/04 | 1,220 | 1,229 | 1,200 | 1,225 | 81,300 |
| 2018/04/03 | 1,223 | 1,233 | 1,207 | 1,213 | 46,600 |
| 2018/04/02 | 1,266 | 1,268 | 1,238 | 1,241 | 53,600 |
| 2018/03/30 | 1,281 | 1,281 | 1,247 | 1,267 | 50,100 |
| 2018/03/29 | 1,266 | 1,269 | 1,243 | 1,269 | 125,400 |
| 2018/03/28 | 1,270 | 1,280 | 1,243 | 1,254 | 100,200 |
| 2018/03/27 | 1,251 | 1,278 | 1,251 | 1,274 | 122,300 |
| 2018/03/26 | 1,208 | 1,244 | 1,191 | 1,242 | 104,100 |
| 2018/03/23 | 1,234 | 1,244 | 1,201 | 1,217 | 98,800 |
| 2018/03/22 | 1,256 | 1,277 | 1,231 | 1,256 | 127,400 |
| 2018/03/20 | 1,252 | 1,262 | 1,216 | 1,250 | 72,500 |
| 2018/03/19 | 1,236 | 1,292 | 1,236 | 1,282 | 194,600 |
| 2018/03/16 | 1,242 | 1,256 | 1,237 | 1,250 | 114,000 |
| 2018/03/15 | 1,208 | 1,232 | 1,198 | 1,229 | 73,200 |
| 2018/03/14 | 1,216 | 1,221 | 1,202 | 1,205 | 33,200 |
| 2018/03/13 | 1,214 | 1,222 | 1,195 | 1,220 | 57,600 |
| 2018/03/12 | 1,178 | 1,209 | 1,160 | 1,207 | 69,900 |
| 2018/03/09 | 1,162 | 1,182 | 1,153 | 1,162 | 76,900 |
| 2018/03/08 | 1,154 | 1,163 | 1,140 | 1,145 | 37,800 |
| 2018/03/07 | 1,139 | 1,157 | 1,134 | 1,144 | 77,800 |
| 2018/03/06 | 1,138 | 1,155 | 1,138 | 1,144 | 55,300 |
| 2018/03/05 | 1,158 | 1,159 | 1,122 | 1,128 | 59,400 |
| 2018/03/02 | 1,163 | 1,175 | 1,156 | 1,159 | 35,900 |
| 2018/03/01 | 1,216 | 1,220 | 1,190 | 1,199 | 65,500 |
| 2018/02/28 | 1,231 | 1,250 | 1,228 | 1,229 | 65,700 |
| 2018/02/27 | 1,254 | 1,254 | 1,228 | 1,235 | 35,800 |
| 2018/02/26 | 1,240 | 1,247 | 1,232 | 1,238 | 33,100 |
| 2018/02/23 | 1,218 | 1,248 | 1,218 | 1,234 | 46,300 |
| 2018/02/22 | 1,212 | 1,224 | 1,201 | 1,212 | 44,700 |
| 2018/02/21 | 1,230 | 1,255 | 1,220 | 1,225 | 79,900 |
| 2018/02/20 | 1,254 | 1,254 | 1,221 | 1,232 | 39,200 |
| 2018/02/19 | 1,243 | 1,265 | 1,241 | 1,264 | 38,800 |
| 2018/02/16 | 1,205 | 1,270 | 1,201 | 1,242 | 90,400 |
| 2018/02/15 | 1,327 | 1,370 | 1,215 | 1,215 | 180,400 |
| 2018/02/14 | 1,230 | 1,239 | 1,194 | 1,207 | 76,800 |
| 2018/02/13 | 1,269 | 1,273 | 1,227 | 1,230 | 63,100 |
| 2018/02/09 | 1,294 | 1,298 | 1,259 | 1,271 | 51,200 |
| 2018/02/08 | 1,319 | 1,326 | 1,301 | 1,310 | 79,100 |
| 2018/02/07 | 1,340 | 1,377 | 1,328 | 1,328 | 123,800 |
| 2018/02/06 | 1,309 | 1,329 | 1,301 | 1,325 | 182,300 |
| 2018/02/05 | 1,344 | 1,368 | 1,327 | 1,359 | 103,800 |
| 2018/02/02 | 1,334 | 1,381 | 1,334 | 1,377 | 94,300 |
| 2018/02/01 | 1,310 | 1,337 | 1,301 | 1,334 | 132,100 |
| 2018/01/31 | 1,334 | 1,343 | 1,304 | 1,305 | 130,500 |
| 2018/01/30 | 1,380 | 1,380 | 1,332 | 1,334 | 133,600 |
| 2018/01/29 | 1,408 | 1,408 | 1,388 | 1,388 | 53,300 |
| 2018/01/26 | 1,440 | 1,456 | 1,399 | 1,401 | 81,700 |
| 2018/01/25 | 1,469 | 1,476 | 1,448 | 1,449 | 58,400 |
| 2018/01/24 | 1,498 | 1,501 | 1,480 | 1,491 | 66,000 |
| 2018/01/23 | 1,526 | 1,526 | 1,497 | 1,503 | 51,300 |
| 2018/01/22 | 1,507 | 1,515 | 1,499 | 1,515 | 63,700 |
| 2018/01/19 | 1,459 | 1,506 | 1,457 | 1,506 | 107,600 |
| 2018/01/18 | 1,480 | 1,493 | 1,456 | 1,456 | 63,100 |
| 2018/01/17 | 1,446 | 1,483 | 1,441 | 1,474 | 90,200 |
| 2018/01/16 | 1,454 | 1,455 | 1,440 | 1,446 | 33,100 |
| 2018/01/15 | 1,440 | 1,464 | 1,440 | 1,447 | 63,200 |
| 2018/01/12 | 1,437 | 1,439 | 1,414 | 1,436 | 73,100 |
| 2018/01/11 | 1,425 | 1,435 | 1,412 | 1,435 | 69,500 |
| 2018/01/10 | 1,373 | 1,428 | 1,373 | 1,423 | 134,200 |
| 2018/01/09 | 1,355 | 1,375 | 1,355 | 1,373 | 108,000 |
| 2018/01/05 | 1,325 | 1,345 | 1,319 | 1,344 | 110,300 |
| 2018/01/04 | 1,267 | 1,324 | 1,267 | 1,321 | 88,100 |