6459 大和冷機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,518 | 1,523 | 1,459 | 1,496 | 57,900 | 1,496 |
| 2025-04-03 | 1,550 | 1,577 | 1,530 | 1,549 | 36,400 | 1,549 |
| 2025-04-02 | 1,645 | 1,652 | 1,610 | 1,630 | 41,100 | 1,630 |
| 2025-04-01 | 1,710 | 1,725 | 1,655 | 1,655 | 60,000 | 1,655 |
| 2025-03-31 | 1,736 | 1,736 | 1,700 | 1,700 | 43,300 | 1,700 |
| 2025-03-28 | 1,785 | 1,793 | 1,757 | 1,768 | 38,700 | 1,768 |
| 2025-03-27 | 1,757 | 1,798 | 1,745 | 1,771 | 50,800 | 1,771 |
| 2025-03-26 | 1,807 | 1,807 | 1,776 | 1,797 | 47,400 | 1,797 |
| 2025-03-25 | 1,763 | 1,820 | 1,763 | 1,800 | 35,900 | 1,800 |
| 2025-03-24 | 1,800 | 1,814 | 1,760 | 1,763 | 23,500 | 1,763 |
| 2025-03-21 | 1,831 | 1,838 | 1,789 | 1,793 | 35,000 | 1,793 |
| 2025-03-19 | 1,853 | 1,875 | 1,850 | 1,856 | 19,400 | 1,856 |
| 2025-03-18 | 1,793 | 1,873 | 1,789 | 1,853 | 61,700 | 1,853 |
| 2025-03-17 | 1,794 | 1,810 | 1,770 | 1,793 | 28,900 | 1,793 |
| 2025-03-14 | 1,791 | 1,810 | 1,781 | 1,787 | 46,700 | 1,787 |
| 2025-03-13 | 1,800 | 1,800 | 1,779 | 1,791 | 17,100 | 1,791 |
| 2025-03-12 | 1,749 | 1,778 | 1,743 | 1,774 | 25,100 | 1,774 |
| 2025-03-11 | 1,750 | 1,764 | 1,730 | 1,751 | 25,800 | 1,751 |
| 2025-03-10 | 1,800 | 1,813 | 1,764 | 1,764 | 41,000 | 1,764 |
| 2025-03-07 | 1,728 | 1,800 | 1,720 | 1,794 | 57,600 | 1,794 |
| 2025-03-06 | 1,705 | 1,765 | 1,705 | 1,747 | 49,100 | 1,747 |
| 2025-03-05 | 1,658 | 1,705 | 1,649 | 1,687 | 43,300 | 1,687 |
| 2025-03-04 | 1,646 | 1,660 | 1,641 | 1,641 | 12,500 | 1,641 |
| 2025-03-03 | 1,650 | 1,668 | 1,640 | 1,646 | 28,000 | 1,646 |
| 2025-02-28 | 1,599 | 1,670 | 1,599 | 1,634 | 117,300 | 1,634 |
| 2025-02-27 | 1,534 | 1,585 | 1,534 | 1,583 | 18,000 | 1,583 |
| 2025-02-26 | 1,547 | 1,570 | 1,526 | 1,543 | 40,200 | 1,543 |
| 2025-02-25 | 1,605 | 1,605 | 1,542 | 1,561 | 31,800 | 1,561 |
| 2025-02-21 | 1,567 | 1,614 | 1,567 | 1,610 | 24,100 | 1,610 |
| 2025-02-20 | 1,580 | 1,583 | 1,543 | 1,557 | 29,000 | 1,557 |
| 2025-02-19 | 1,600 | 1,628 | 1,588 | 1,588 | 28,400 | 1,588 |
| 2025-02-18 | 1,590 | 1,636 | 1,586 | 1,630 | 16,200 | 1,630 |
| 2025-02-17 | 1,556 | 1,609 | 1,536 | 1,590 | 13,800 | 1,590 |
| 2025-02-14 | 1,623 | 1,635 | 1,580 | 1,596 | 26,000 | 1,596 |
| 2025-02-13 | 1,609 | 1,643 | 1,600 | 1,640 | 19,500 | 1,640 |
| 2025-02-12 | 1,614 | 1,624 | 1,585 | 1,593 | 19,100 | 1,593 |
| 2025-02-10 | 1,610 | 1,621 | 1,599 | 1,599 | 13,000 | 1,599 |
| 2025-02-07 | 1,590 | 1,626 | 1,579 | 1,607 | 18,000 | 1,607 |
| 2025-02-06 | 1,592 | 1,593 | 1,560 | 1,580 | 11,100 | 1,580 |
| 2025-02-05 | 1,560 | 1,609 | 1,560 | 1,580 | 15,100 | 1,580 |
| 2025-02-04 | 1,567 | 1,586 | 1,557 | 1,560 | 15,700 | 1,560 |
| 2025-02-03 | 1,583 | 1,588 | 1,537 | 1,543 | 36,200 | 1,543 |
| 2025-01-31 | 1,597 | 1,610 | 1,596 | 1,604 | 17,700 | 1,604 |
| 2025-01-30 | 1,567 | 1,593 | 1,567 | 1,586 | 13,800 | 1,586 |
| 2025-01-29 | 1,583 | 1,590 | 1,570 | 1,572 | 11,400 | 1,572 |
| 2025-01-28 | 1,567 | 1,600 | 1,567 | 1,590 | 26,300 | 1,590 |
| 2025-01-27 | 1,550 | 1,576 | 1,550 | 1,567 | 9,400 | 1,567 |
| 2025-01-24 | 1,549 | 1,568 | 1,541 | 1,549 | 13,200 | 1,549 |
| 2025-01-23 | 1,543 | 1,560 | 1,522 | 1,533 | 21,400 | 1,533 |
| 2025-01-22 | 1,537 | 1,546 | 1,525 | 1,536 | 11,100 | 1,536 |
| 2025-01-21 | 1,530 | 1,565 | 1,513 | 1,520 | 15,500 | 1,520 |
| 2025-01-20 | 1,490 | 1,523 | 1,490 | 1,505 | 8,900 | 1,505 |
| 2025-01-17 | 1,461 | 1,509 | 1,461 | 1,490 | 19,100 | 1,490 |
| 2025-01-16 | 1,519 | 1,537 | 1,460 | 1,460 | 26,600 | 1,460 |
| 2025-01-15 | 1,465 | 1,520 | 1,465 | 1,519 | 18,700 | 1,519 |
| 2025-01-14 | 1,469 | 1,482 | 1,455 | 1,476 | 22,800 | 1,476 |
| 2025-01-10 | 1,474 | 1,492 | 1,460 | 1,481 | 20,500 | 1,481 |
| 2025-01-09 | 1,477 | 1,497 | 1,467 | 1,474 | 26,400 | 1,474 |
| 2025-01-08 | 1,474 | 1,493 | 1,463 | 1,483 | 16,200 | 1,483 |
| 2025-01-07 | 1,514 | 1,514 | 1,472 | 1,482 | 21,700 | 1,482 |
| 2025-01-06 | 1,528 | 1,537 | 1,498 | 1,498 | 27,800 | 1,498 |
分割・併合履歴 ： [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株