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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,252 | 1,280 | 1,249 | 1,265 | 43,000 |
| 2021/12/29 | 1,258 | 1,271 | 1,247 | 1,257 | 42,900 |
| 2021/12/28 | 1,264 | 1,290 | 1,262 | 1,277 | 72,500 |
| 2021/12/27 | 1,246 | 1,255 | 1,231 | 1,252 | 40,400 |
| 2021/12/24 | 1,247 | 1,255 | 1,237 | 1,244 | 31,900 |
| 2021/12/23 | 1,241 | 1,257 | 1,237 | 1,244 | 50,400 |
| 2021/12/22 | 1,220 | 1,237 | 1,211 | 1,232 | 74,100 |
| 2021/12/21 | 1,208 | 1,233 | 1,191 | 1,219 | 85,700 |
| 2021/12/20 | 1,227 | 1,230 | 1,184 | 1,188 | 60,600 |
| 2021/12/17 | 1,251 | 1,258 | 1,217 | 1,243 | 50,100 |
| 2021/12/16 | 1,247 | 1,255 | 1,239 | 1,250 | 47,600 |
| 2021/12/15 | 1,245 | 1,251 | 1,233 | 1,233 | 28,700 |
| 2021/12/14 | 1,227 | 1,251 | 1,216 | 1,245 | 68,300 |
| 2021/12/13 | 1,248 | 1,250 | 1,210 | 1,217 | 58,800 |
| 2021/12/10 | 1,246 | 1,250 | 1,228 | 1,236 | 63,500 |
| 2021/12/09 | 1,226 | 1,245 | 1,220 | 1,238 | 72,900 |
| 2021/12/08 | 1,239 | 1,239 | 1,212 | 1,228 | 47,700 |
| 2021/12/07 | 1,185 | 1,232 | 1,185 | 1,231 | 53,600 |
| 2021/12/06 | 1,235 | 1,254 | 1,175 | 1,187 | 90,300 |
| 2021/12/03 | 1,224 | 1,248 | 1,223 | 1,248 | 23,600 |
| 2021/12/02 | 1,193 | 1,235 | 1,193 | 1,222 | 59,500 |
| 2021/12/01 | 1,190 | 1,234 | 1,188 | 1,218 | 37,400 |
| 2021/11/30 | 1,218 | 1,243 | 1,206 | 1,206 | 82,300 |
| 2021/11/29 | 1,214 | 1,233 | 1,202 | 1,202 | 61,400 |
| 2021/11/26 | 1,259 | 1,261 | 1,223 | 1,237 | 36,100 |
| 2021/11/25 | 1,258 | 1,279 | 1,251 | 1,270 | 33,800 |
| 2021/11/24 | 1,267 | 1,274 | 1,255 | 1,258 | 31,600 |
| 2021/11/22 | 1,255 | 1,267 | 1,239 | 1,265 | 24,600 |
| 2021/11/19 | 1,270 | 1,275 | 1,253 | 1,258 | 44,200 |
| 2021/11/18 | 1,242 | 1,280 | 1,242 | 1,273 | 61,500 |
| 2021/11/17 | 1,255 | 1,256 | 1,236 | 1,241 | 38,500 |
| 2021/11/16 | 1,250 | 1,269 | 1,246 | 1,257 | 41,700 |
| 2021/11/15 | 1,257 | 1,267 | 1,240 | 1,241 | 57,900 |
| 2021/11/12 | 1,259 | 1,292 | 1,259 | 1,276 | 36,800 |
| 2021/11/11 | 1,290 | 1,299 | 1,283 | 1,289 | 46,700 |
| 2021/11/10 | 1,301 | 1,308 | 1,281 | 1,282 | 50,000 |
| 2021/11/09 | 1,291 | 1,303 | 1,287 | 1,300 | 44,900 |
| 2021/11/08 | 1,308 | 1,310 | 1,294 | 1,294 | 35,500 |
| 2021/11/05 | 1,303 | 1,307 | 1,290 | 1,301 | 49,100 |
| 2021/11/04 | 1,291 | 1,309 | 1,286 | 1,309 | 53,800 |
| 2021/11/02 | 1,291 | 1,297 | 1,269 | 1,274 | 35,000 |
| 2021/11/01 | 1,286 | 1,300 | 1,275 | 1,300 | 49,900 |
| 2021/10/29 | 1,272 | 1,280 | 1,261 | 1,263 | 58,100 |
| 2021/10/28 | 1,282 | 1,290 | 1,264 | 1,274 | 111,000 |
| 2021/10/27 | 1,288 | 1,293 | 1,274 | 1,280 | 31,400 |
| 2021/10/26 | 1,276 | 1,288 | 1,275 | 1,285 | 26,100 |
| 2021/10/25 | 1,265 | 1,280 | 1,263 | 1,276 | 40,600 |
| 2021/10/22 | 1,244 | 1,272 | 1,242 | 1,265 | 50,300 |
| 2021/10/21 | 1,252 | 1,258 | 1,244 | 1,244 | 29,900 |
| 2021/10/20 | 1,288 | 1,288 | 1,260 | 1,260 | 37,100 |
| 2021/10/19 | 1,278 | 1,286 | 1,271 | 1,277 | 56,600 |
| 2021/10/18 | 1,288 | 1,294 | 1,273 | 1,284 | 97,900 |
| 2021/10/15 | 1,249 | 1,271 | 1,249 | 1,267 | 48,700 |
| 2021/10/14 | 1,241 | 1,245 | 1,229 | 1,229 | 31,200 |
| 2021/10/13 | 1,263 | 1,273 | 1,250 | 1,250 | 125,300 |
| 2021/10/12 | 1,250 | 1,267 | 1,241 | 1,247 | 44,800 |
| 2021/10/11 | 1,223 | 1,253 | 1,221 | 1,250 | 57,600 |
| 2021/10/08 | 1,217 | 1,233 | 1,215 | 1,221 | 36,100 |
| 2021/10/07 | 1,221 | 1,223 | 1,198 | 1,198 | 52,000 |
| 2021/10/06 | 1,219 | 1,243 | 1,209 | 1,210 | 66,100 |
| 2021/10/05 | 1,225 | 1,236 | 1,203 | 1,205 | 82,300 |
| 2021/10/04 | 1,232 | 1,249 | 1,229 | 1,243 | 60,200 |
| 2021/10/01 | 1,235 | 1,237 | 1,218 | 1,222 | 58,600 |
| 2021/09/30 | 1,220 | 1,257 | 1,220 | 1,250 | 61,500 |
| 2021/09/29 | 1,243 | 1,243 | 1,210 | 1,218 | 131,500 |
| 2021/09/28 | 1,252 | 1,264 | 1,243 | 1,264 | 74,200 |
| 2021/09/27 | 1,295 | 1,298 | 1,271 | 1,272 | 67,200 |
| 2021/09/24 | 1,293 | 1,303 | 1,287 | 1,293 | 106,000 |
| 2021/09/22 | 1,274 | 1,283 | 1,256 | 1,257 | 65,000 |
| 2021/09/21 | 1,298 | 1,300 | 1,281 | 1,284 | 86,900 |
| 2021/09/17 | 1,296 | 1,330 | 1,296 | 1,330 | 126,500 |
| 2021/09/16 | 1,300 | 1,325 | 1,293 | 1,324 | 81,600 |
| 2021/09/15 | 1,295 | 1,317 | 1,289 | 1,310 | 86,400 |
| 2021/09/14 | 1,289 | 1,325 | 1,284 | 1,325 | 101,100 |
| 2021/09/13 | 1,265 | 1,302 | 1,262 | 1,302 | 114,500 |
| 2021/09/10 | 1,272 | 1,292 | 1,264 | 1,286 | 108,300 |
| 2021/09/09 | 1,285 | 1,286 | 1,272 | 1,285 | 56,900 |
| 2021/09/08 | 1,285 | 1,299 | 1,282 | 1,291 | 55,200 |
| 2021/09/07 | 1,261 | 1,284 | 1,258 | 1,283 | 93,800 |
| 2021/09/06 | 1,249 | 1,259 | 1,243 | 1,259 | 56,500 |
| 2021/09/03 | 1,235 | 1,257 | 1,231 | 1,249 | 85,700 |
| 2021/09/02 | 1,236 | 1,248 | 1,229 | 1,232 | 39,800 |
| 2021/09/01 | 1,219 | 1,238 | 1,217 | 1,238 | 51,800 |
| 2021/08/31 | 1,227 | 1,229 | 1,217 | 1,221 | 38,700 |
| 2021/08/30 | 1,200 | 1,240 | 1,200 | 1,235 | 65,600 |
| 2021/08/27 | 1,190 | 1,213 | 1,175 | 1,202 | 84,000 |
| 2021/08/26 | 1,181 | 1,200 | 1,180 | 1,199 | 80,500 |
| 2021/08/25 | 1,191 | 1,195 | 1,168 | 1,181 | 50,000 |
| 2021/08/24 | 1,170 | 1,192 | 1,154 | 1,191 | 81,100 |
| 2021/08/23 | 1,123 | 1,175 | 1,123 | 1,170 | 96,000 |
| 2021/08/20 | 1,161 | 1,161 | 1,097 | 1,103 | 110,800 |
| 2021/08/19 | 1,184 | 1,189 | 1,169 | 1,169 | 107,000 |
| 2021/08/18 | 1,190 | 1,199 | 1,178 | 1,189 | 132,700 |
| 2021/08/17 | 1,165 | 1,193 | 1,165 | 1,184 | 148,900 |
| 2021/08/16 | 1,182 | 1,186 | 1,162 | 1,164 | 148,900 |
| 2021/08/13 | 1,163 | 1,181 | 1,151 | 1,170 | 75,500 |
| 2021/08/12 | 1,153 | 1,166 | 1,143 | 1,157 | 77,600 |
| 2021/08/11 | 1,142 | 1,159 | 1,136 | 1,156 | 98,900 |
| 2021/08/10 | 1,135 | 1,144 | 1,133 | 1,140 | 51,000 |
| 2021/08/06 | 1,144 | 1,144 | 1,131 | 1,133 | 29,700 |
| 2021/08/05 | 1,135 | 1,145 | 1,122 | 1,137 | 30,300 |
| 2021/08/04 | 1,138 | 1,143 | 1,130 | 1,135 | 42,200 |
| 2021/08/03 | 1,139 | 1,149 | 1,133 | 1,142 | 48,000 |
| 2021/08/02 | 1,151 | 1,165 | 1,144 | 1,144 | 82,800 |
| 2021/07/30 | 1,137 | 1,154 | 1,133 | 1,139 | 99,100 |
| 2021/07/29 | 1,116 | 1,156 | 1,115 | 1,150 | 377,800 |
| 2021/07/28 | 1,103 | 1,119 | 1,100 | 1,112 | 66,700 |
| 2021/07/27 | 1,096 | 1,114 | 1,092 | 1,110 | 84,400 |
| 2021/07/26 | 1,091 | 1,095 | 1,083 | 1,091 | 83,400 |
| 2021/07/21 | 1,070 | 1,078 | 1,062 | 1,069 | 121,200 |
| 2021/07/20 | 1,063 | 1,071 | 1,056 | 1,060 | 86,400 |
| 2021/07/19 | 1,062 | 1,064 | 1,048 | 1,057 | 64,900 |
| 2021/07/16 | 1,063 | 1,075 | 1,062 | 1,069 | 42,000 |
| 2021/07/15 | 1,066 | 1,085 | 1,062 | 1,070 | 121,300 |
| 2021/07/14 | 1,072 | 1,084 | 1,071 | 1,079 | 88,800 |
| 2021/07/13 | 1,070 | 1,083 | 1,069 | 1,076 | 116,300 |
| 2021/07/12 | 1,055 | 1,071 | 1,055 | 1,066 | 103,600 |
| 2021/07/09 | 1,030 | 1,040 | 1,003 | 1,035 | 171,600 |
| 2021/07/08 | 1,035 | 1,055 | 1,031 | 1,037 | 144,600 |
| 2021/07/07 | 1,035 | 1,053 | 1,033 | 1,050 | 63,300 |
| 2021/07/06 | 1,045 | 1,058 | 1,045 | 1,053 | 38,500 |
| 2021/07/05 | 1,040 | 1,053 | 1,037 | 1,045 | 43,800 |
| 2021/07/02 | 1,038 | 1,058 | 1,038 | 1,054 | 49,100 |
| 2021/07/01 | 1,035 | 1,045 | 1,031 | 1,036 | 65,600 |
| 2021/06/30 | 1,054 | 1,063 | 1,034 | 1,035 | 77,100 |
| 2021/06/29 | 1,066 | 1,068 | 1,042 | 1,049 | 128,900 |
| 2021/06/28 | 1,072 | 1,085 | 1,065 | 1,070 | 122,000 |
| 2021/06/25 | 1,070 | 1,074 | 1,065 | 1,070 | 46,800 |
| 2021/06/24 | 1,054 | 1,069 | 1,050 | 1,063 | 67,800 |
| 2021/06/23 | 1,060 | 1,071 | 1,054 | 1,061 | 66,500 |
| 2021/06/22 | 1,063 | 1,072 | 1,060 | 1,065 | 79,400 |
| 2021/06/21 | 1,046 | 1,054 | 1,038 | 1,043 | 94,800 |
| 2021/06/18 | 1,080 | 1,080 | 1,061 | 1,061 | 57,200 |
| 2021/06/17 | 1,080 | 1,084 | 1,071 | 1,072 | 57,000 |
| 2021/06/16 | 1,070 | 1,079 | 1,063 | 1,079 | 82,400 |
| 2021/06/15 | 1,085 | 1,086 | 1,069 | 1,069 | 78,100 |
| 2021/06/14 | 1,087 | 1,089 | 1,075 | 1,075 | 42,200 |
| 2021/06/11 | 1,089 | 1,092 | 1,076 | 1,078 | 58,300 |
| 2021/06/10 | 1,072 | 1,088 | 1,070 | 1,082 | 54,400 |
| 2021/06/09 | 1,092 | 1,095 | 1,072 | 1,072 | 46,300 |
| 2021/06/08 | 1,076 | 1,096 | 1,073 | 1,091 | 56,500 |
| 2021/06/07 | 1,099 | 1,102 | 1,073 | 1,073 | 55,300 |
| 2021/06/04 | 1,083 | 1,093 | 1,083 | 1,090 | 83,900 |
| 2021/06/03 | 1,090 | 1,097 | 1,084 | 1,089 | 82,200 |
| 2021/06/02 | 1,078 | 1,090 | 1,071 | 1,079 | 93,400 |
| 2021/06/01 | 1,067 | 1,078 | 1,061 | 1,078 | 66,600 |
| 2021/05/31 | 1,081 | 1,087 | 1,051 | 1,054 | 66,900 |
| 2021/05/28 | 1,073 | 1,082 | 1,063 | 1,073 | 76,100 |
| 2021/05/27 | 1,048 | 1,061 | 1,044 | 1,061 | 205,000 |
| 2021/05/26 | 1,048 | 1,054 | 1,042 | 1,049 | 53,800 |
| 2021/05/25 | 1,076 | 1,083 | 1,047 | 1,048 | 79,200 |
| 2021/05/24 | 1,048 | 1,082 | 1,048 | 1,076 | 72,600 |
| 2021/05/21 | 1,086 | 1,086 | 1,072 | 1,078 | 61,700 |
| 2021/05/20 | 1,079 | 1,092 | 1,076 | 1,085 | 43,200 |
| 2021/05/19 | 1,084 | 1,096 | 1,074 | 1,079 | 100,400 |
| 2021/05/18 | 1,087 | 1,090 | 1,068 | 1,089 | 83,100 |
| 2021/05/17 | 1,066 | 1,088 | 1,059 | 1,081 | 103,400 |
| 2021/05/14 | 1,090 | 1,090 | 1,057 | 1,057 | 116,800 |
| 2021/05/13 | 1,077 | 1,120 | 1,070 | 1,090 | 293,300 |
| 2021/05/12 | 1,103 | 1,115 | 1,088 | 1,088 | 168,000 |
| 2021/05/11 | 1,122 | 1,134 | 1,110 | 1,113 | 108,800 |
| 2021/05/10 | 1,120 | 1,129 | 1,115 | 1,120 | 61,400 |
| 2021/05/07 | 1,119 | 1,136 | 1,119 | 1,127 | 93,200 |
| 2021/05/06 | 1,102 | 1,126 | 1,102 | 1,119 | 99,100 |
| 2021/04/30 | 1,125 | 1,125 | 1,097 | 1,113 | 134,100 |
| 2021/04/28 | 1,108 | 1,125 | 1,099 | 1,118 | 77,700 |
| 2021/04/27 | 1,105 | 1,127 | 1,091 | 1,116 | 91,000 |
| 2021/04/26 | 1,122 | 1,134 | 1,108 | 1,108 | 90,900 |
| 2021/04/23 | 1,126 | 1,136 | 1,118 | 1,129 | 79,700 |
| 2021/04/22 | 1,123 | 1,135 | 1,113 | 1,126 | 74,100 |
| 2021/04/21 | 1,096 | 1,117 | 1,081 | 1,105 | 152,200 |
| 2021/04/20 | 1,105 | 1,139 | 1,104 | 1,117 | 85,100 |
| 2021/04/19 | 1,123 | 1,126 | 1,117 | 1,118 | 36,700 |
| 2021/04/16 | 1,123 | 1,127 | 1,111 | 1,122 | 22,400 |
| 2021/04/15 | 1,120 | 1,132 | 1,119 | 1,124 | 46,900 |
| 2021/04/14 | 1,115 | 1,132 | 1,115 | 1,132 | 72,600 |
| 2021/04/13 | 1,143 | 1,154 | 1,117 | 1,120 | 113,600 |
| 2021/04/12 | 1,134 | 1,146 | 1,129 | 1,138 | 78,000 |
| 2021/04/09 | 1,101 | 1,129 | 1,097 | 1,116 | 148,800 |
| 2021/04/08 | 1,092 | 1,096 | 1,072 | 1,087 | 147,900 |
| 2021/04/07 | 1,079 | 1,138 | 1,079 | 1,131 | 136,400 |
| 2021/04/06 | 1,098 | 1,113 | 1,074 | 1,080 | 133,000 |
| 2021/04/05 | 1,127 | 1,127 | 1,091 | 1,101 | 92,800 |
| 2021/04/02 | 1,110 | 1,124 | 1,106 | 1,121 | 82,900 |
| 2021/04/01 | 1,100 | 1,130 | 1,100 | 1,107 | 210,000 |
| 2021/03/31 | 1,106 | 1,115 | 1,095 | 1,104 | 137,200 |
| 2021/03/30 | 1,109 | 1,123 | 1,099 | 1,120 | 271,200 |
| 2021/03/29 | 1,107 | 1,113 | 1,097 | 1,111 | 269,500 |
| 2021/03/26 | 1,077 | 1,095 | 1,062 | 1,091 | 223,100 |
| 2021/03/25 | 1,063 | 1,079 | 1,059 | 1,067 | 174,000 |
| 2021/03/24 | 1,060 | 1,061 | 1,046 | 1,052 | 107,800 |
| 2021/03/23 | 1,081 | 1,081 | 1,061 | 1,062 | 109,700 |
| 2021/03/22 | 1,100 | 1,107 | 1,086 | 1,086 | 155,800 |
| 2021/03/19 | 1,076 | 1,107 | 1,064 | 1,105 | 169,300 |
| 2021/03/18 | 1,078 | 1,079 | 1,065 | 1,072 | 108,200 |
| 2021/03/17 | 1,057 | 1,078 | 1,051 | 1,078 | 76,700 |
| 2021/03/16 | 1,039 | 1,057 | 1,034 | 1,057 | 154,300 |
| 2021/03/15 | 1,050 | 1,050 | 1,025 | 1,040 | 69,500 |
| 2021/03/12 | 1,020 | 1,039 | 1,010 | 1,039 | 169,000 |
| 2021/03/11 | 1,043 | 1,051 | 1,025 | 1,040 | 152,500 |
| 2021/03/10 | 1,040 | 1,050 | 1,035 | 1,040 | 74,500 |
| 2021/03/09 | 1,066 | 1,067 | 1,042 | 1,054 | 113,900 |
| 2021/03/08 | 1,061 | 1,063 | 1,029 | 1,039 | 64,300 |
| 2021/03/05 | 1,030 | 1,037 | 1,007 | 1,032 | 76,400 |
| 2021/03/04 | 1,039 | 1,039 | 1,014 | 1,030 | 46,900 |
| 2021/03/03 | 1,043 | 1,053 | 1,029 | 1,044 | 66,600 |
| 2021/03/02 | 1,030 | 1,048 | 1,015 | 1,037 | 89,900 |
| 2021/03/01 | 1,025 | 1,043 | 1,025 | 1,040 | 67,400 |
| 2021/02/26 | 1,060 | 1,060 | 1,011 | 1,011 | 75,200 |
| 2021/02/25 | 1,065 | 1,076 | 1,061 | 1,068 | 62,000 |
| 2021/02/24 | 1,087 | 1,088 | 1,056 | 1,056 | 61,200 |
| 2021/02/22 | 1,071 | 1,097 | 1,070 | 1,085 | 49,800 |
| 2021/02/19 | 1,075 | 1,084 | 1,065 | 1,077 | 58,800 |
| 2021/02/18 | 1,118 | 1,123 | 1,083 | 1,087 | 94,300 |
| 2021/02/17 | 1,110 | 1,115 | 1,098 | 1,108 | 34,000 |
| 2021/02/16 | 1,110 | 1,134 | 1,102 | 1,109 | 89,000 |
| 2021/02/15 | 1,105 | 1,133 | 1,092 | 1,118 | 94,000 |
| 2021/02/12 | 1,103 | 1,104 | 1,084 | 1,096 | 32,800 |
| 2021/02/10 | 1,082 | 1,114 | 1,082 | 1,103 | 70,700 |
| 2021/02/09 | 1,121 | 1,136 | 1,105 | 1,112 | 99,000 |
| 2021/02/08 | 1,110 | 1,141 | 1,098 | 1,136 | 107,600 |
| 2021/02/05 | 1,080 | 1,101 | 1,079 | 1,101 | 104,800 |
| 2021/02/04 | 1,061 | 1,079 | 1,053 | 1,079 | 87,600 |
| 2021/02/03 | 1,053 | 1,070 | 1,047 | 1,070 | 91,800 |
| 2021/02/02 | 1,055 | 1,074 | 1,036 | 1,050 | 129,900 |
| 2021/02/01 | 1,035 | 1,035 | 1,013 | 1,015 | 58,900 |
| 2021/01/29 | 1,042 | 1,056 | 1,025 | 1,035 | 104,500 |
| 2021/01/28 | 1,027 | 1,050 | 1,024 | 1,047 | 77,000 |
| 2021/01/27 | 1,046 | 1,050 | 1,030 | 1,049 | 62,500 |
| 2021/01/26 | 1,040 | 1,044 | 1,029 | 1,041 | 54,100 |
| 2021/01/25 | 1,019 | 1,039 | 1,012 | 1,036 | 50,900 |
| 2021/01/22 | 1,050 | 1,050 | 1,008 | 1,008 | 117,600 |
| 2021/01/21 | 1,025 | 1,062 | 1,025 | 1,060 | 144,000 |
| 2021/01/20 | 1,011 | 1,016 | 1,004 | 1,011 | 60,200 |
| 2021/01/19 | 1,015 | 1,023 | 1,006 | 1,010 | 59,400 |
| 2021/01/18 | 1,005 | 1,011 | 996 | 1,010 | 82,200 |
| 2021/01/15 | 1,011 | 1,015 | 996 | 1,000 | 68,600 |
| 2021/01/14 | 1,000 | 1,013 | 995 | 1,012 | 87,800 |
| 2021/01/13 | 1,015 | 1,015 | 991 | 1,004 | 83,600 |
| 2021/01/12 | 1,040 | 1,042 | 1,009 | 1,025 | 100,000 |
| 2021/01/08 | 1,055 | 1,057 | 1,031 | 1,048 | 86,900 |
| 2021/01/07 | 1,034 | 1,057 | 1,025 | 1,046 | 121,100 |
| 2021/01/06 | 1,012 | 1,027 | 992 | 1,020 | 82,600 |
| 2021/01/05 | 1,001 | 1,011 | 988 | 1,011 | 91,700 |
| 2021/01/04 | 1,040 | 1,041 | 983 | 1,005 | 148,600 |