6459 大和冷機工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,510 | 1,532 | 1,499 | 1,513 | 23,500 | 1,513 |
| 2024-07-25 | 1,513 | 1,536 | 1,513 | 1,522 | 38,900 | 1,522 |
| 2024-07-24 | 1,527 | 1,557 | 1,525 | 1,526 | 23,700 | 1,526 |
| 2024-07-23 | 1,567 | 1,575 | 1,530 | 1,538 | 15,000 | 1,538 |
| 2024-07-22 | 1,571 | 1,581 | 1,537 | 1,546 | 23,100 | 1,546 |
| 2024-07-19 | 1,581 | 1,592 | 1,569 | 1,576 | 11,800 | 1,576 |
| 2024-07-18 | 1,598 | 1,610 | 1,585 | 1,585 | 18,200 | 1,585 |
| 2024-07-17 | 1,620 | 1,621 | 1,596 | 1,598 | 22,900 | 1,598 |
| 2024-07-16 | 1,594 | 1,625 | 1,594 | 1,609 | 16,100 | 1,609 |
| 2024-07-12 | 1,557 | 1,595 | 1,557 | 1,588 | 24,500 | 1,588 |
| 2024-07-11 | 1,599 | 1,599 | 1,552 | 1,562 | 28,200 | 1,562 |
| 2024-07-10 | 1,583 | 1,596 | 1,543 | 1,568 | 39,800 | 1,568 |
| 2024-07-09 | 1,565 | 1,594 | 1,544 | 1,583 | 30,300 | 1,583 |
| 2024-07-08 | 1,557 | 1,573 | 1,532 | 1,541 | 37,000 | 1,541 |
| 2024-07-05 | 1,619 | 1,619 | 1,558 | 1,564 | 26,600 | 1,564 |
| 2024-07-04 | 1,588 | 1,614 | 1,588 | 1,592 | 35,400 | 1,592 |
| 2024-07-03 | 1,613 | 1,620 | 1,584 | 1,588 | 29,600 | 1,588 |
| 2024-07-02 | 1,532 | 1,629 | 1,532 | 1,626 | 68,500 | 1,626 |
| 2024-07-01 | 1,548 | 1,553 | 1,524 | 1,531 | 26,800 | 1,531 |
| 2024-06-28 | 1,535 | 1,547 | 1,524 | 1,534 | 22,600 | 1,534 |
| 2024-06-27 | 1,560 | 1,560 | 1,519 | 1,539 | 36,100 | 1,539 |
| 2024-06-26 | 1,582 | 1,582 | 1,538 | 1,560 | 43,200 | 1,560 |
| 2024-06-25 | 1,564 | 1,569 | 1,540 | 1,568 | 37,200 | 1,568 |
| 2024-06-24 | 1,557 | 1,589 | 1,539 | 1,551 | 56,900 | 1,551 |
| 2024-06-21 | 1,555 | 1,575 | 1,539 | 1,550 | 46,800 | 1,550 |
| 2024-06-20 | 1,539 | 1,558 | 1,528 | 1,544 | 25,500 | 1,544 |
| 2024-06-19 | 1,510 | 1,540 | 1,510 | 1,540 | 20,800 | 1,540 |
| 2024-06-18 | 1,502 | 1,518 | 1,502 | 1,513 | 19,400 | 1,513 |
| 2024-06-17 | 1,494 | 1,494 | 1,467 | 1,487 | 20,900 | 1,487 |
| 2024-06-14 | 1,442 | 1,499 | 1,440 | 1,494 | 53,300 | 1,494 |
| 2024-06-13 | 1,481 | 1,481 | 1,440 | 1,440 | 31,000 | 1,440 |
| 2024-06-12 | 1,493 | 1,493 | 1,474 | 1,478 | 17,500 | 1,478 |
| 2024-06-11 | 1,533 | 1,533 | 1,481 | 1,493 | 28,500 | 1,493 |
| 2024-06-10 | 1,485 | 1,513 | 1,485 | 1,503 | 22,000 | 1,503 |
| 2024-06-07 | 1,485 | 1,497 | 1,466 | 1,485 | 14,600 | 1,485 |
| 2024-06-06 | 1,500 | 1,500 | 1,473 | 1,485 | 19,700 | 1,485 |
| 2024-06-05 | 1,506 | 1,524 | 1,500 | 1,505 | 34,600 | 1,505 |
| 2024-06-04 | 1,556 | 1,556 | 1,504 | 1,515 | 36,700 | 1,515 |
| 2024-06-03 | 1,538 | 1,571 | 1,524 | 1,567 | 73,900 | 1,567 |
| 2024-05-31 | 1,462 | 1,549 | 1,459 | 1,522 | 101,900 | 1,522 |
| 2024-05-30 | 1,420 | 1,464 | 1,410 | 1,456 | 43,900 | 1,456 |
| 2024-05-29 | 1,466 | 1,470 | 1,422 | 1,426 | 23,000 | 1,426 |
| 2024-05-28 | 1,467 | 1,480 | 1,456 | 1,461 | 45,700 | 1,461 |
| 2024-05-27 | 1,427 | 1,454 | 1,427 | 1,454 | 14,600 | 1,454 |
| 2024-05-24 | 1,420 | 1,436 | 1,418 | 1,427 | 25,500 | 1,427 |
| 2024-05-23 | 1,433 | 1,458 | 1,417 | 1,450 | 27,400 | 1,450 |
| 2024-05-22 | 1,419 | 1,457 | 1,419 | 1,441 | 53,000 | 1,441 |
| 2024-05-21 | 1,475 | 1,490 | 1,417 | 1,418 | 41,200 | 1,418 |
| 2024-05-20 | 1,495 | 1,495 | 1,463 | 1,469 | 37,400 | 1,469 |
| 2024-05-17 | 1,450 | 1,506 | 1,431 | 1,495 | 63,300 | 1,495 |
| 2024-05-16 | 1,462 | 1,481 | 1,452 | 1,456 | 53,300 | 1,456 |
| 2024-05-15 | 1,560 | 1,560 | 1,467 | 1,471 | 89,300 | 1,471 |
| 2024-05-14 | 1,623 | 1,623 | 1,575 | 1,597 | 42,300 | 1,597 |
| 2024-05-13 | 1,609 | 1,627 | 1,598 | 1,623 | 32,300 | 1,623 |
| 2024-05-10 | 1,631 | 1,632 | 1,584 | 1,601 | 32,900 | 1,601 |
| 2024-05-09 | 1,610 | 1,623 | 1,598 | 1,612 | 13,200 | 1,612 |
| 2024-05-08 | 1,675 | 1,685 | 1,598 | 1,600 | 59,900 | 1,600 |
| 2024-05-07 | 1,671 | 1,693 | 1,665 | 1,680 | 36,400 | 1,680 |
| 2024-05-02 | 1,655 | 1,684 | 1,653 | 1,670 | 37,600 | 1,670 |
| 2024-05-01 | 1,611 | 1,670 | 1,604 | 1,660 | 48,700 | 1,660 |
| 2024-04-30 | 1,588 | 1,619 | 1,581 | 1,612 | 58,800 | 1,612 |
| 2024-04-26 | 1,545 | 1,595 | 1,537 | 1,595 | 72,700 | 1,595 |
| 2024-04-25 | 1,521 | 1,536 | 1,507 | 1,524 | 33,700 | 1,524 |
| 2024-04-24 | 1,516 | 1,530 | 1,513 | 1,521 | 21,000 | 1,521 |
| 2024-04-23 | 1,511 | 1,512 | 1,501 | 1,511 | 12,100 | 1,511 |
| 2024-04-22 | 1,498 | 1,510 | 1,478 | 1,498 | 23,600 | 1,498 |
| 2024-04-19 | 1,483 | 1,484 | 1,440 | 1,471 | 42,800 | 1,471 |
| 2024-04-18 | 1,496 | 1,515 | 1,483 | 1,503 | 21,700 | 1,503 |
| 2024-04-17 | 1,495 | 1,497 | 1,464 | 1,480 | 18,600 | 1,480 |
| 2024-04-16 | 1,511 | 1,548 | 1,472 | 1,481 | 36,900 | 1,481 |
| 2024-04-15 | 1,492 | 1,536 | 1,488 | 1,535 | 25,200 | 1,535 |
| 2024-04-12 | 1,493 | 1,513 | 1,493 | 1,495 | 26,300 | 1,495 |
| 2024-04-11 | 1,483 | 1,487 | 1,463 | 1,482 | 30,800 | 1,482 |
| 2024-04-10 | 1,522 | 1,525 | 1,501 | 1,502 | 33,900 | 1,502 |
| 2024-04-09 | 1,557 | 1,557 | 1,502 | 1,534 | 85,100 | 1,534 |
| 2024-04-08 | 1,565 | 1,571 | 1,542 | 1,548 | 45,100 | 1,548 |
| 2024-04-05 | 1,537 | 1,553 | 1,527 | 1,553 | 40,800 | 1,553 |
| 2024-04-04 | 1,583 | 1,587 | 1,545 | 1,551 | 47,600 | 1,551 |
| 2024-04-03 | 1,603 | 1,605 | 1,567 | 1,578 | 44,100 | 1,578 |
| 2024-04-02 | 1,598 | 1,629 | 1,598 | 1,605 | 43,700 | 1,605 |
| 2024-04-01 | 1,630 | 1,631 | 1,597 | 1,607 | 30,900 | 1,607 |
| 2024-03-29 | 1,576 | 1,639 | 1,576 | 1,631 | 41,900 | 1,631 |
| 2024-03-28 | 1,580 | 1,621 | 1,580 | 1,592 | 68,200 | 1,592 |
| 2024-03-27 | 1,562 | 1,599 | 1,561 | 1,581 | 86,400 | 1,581 |
| 2024-03-26 | 1,548 | 1,560 | 1,541 | 1,551 | 27,800 | 1,551 |
| 2024-03-25 | 1,535 | 1,561 | 1,531 | 1,555 | 45,400 | 1,555 |
| 2024-03-22 | 1,521 | 1,540 | 1,514 | 1,540 | 32,200 | 1,540 |
| 2024-03-21 | 1,531 | 1,537 | 1,512 | 1,514 | 18,900 | 1,514 |
| 2024-03-19 | 1,499 | 1,508 | 1,473 | 1,508 | 20,000 | 1,508 |
| 2024-03-18 | 1,484 | 1,505 | 1,479 | 1,500 | 26,000 | 1,500 |
| 2024-03-15 | 1,495 | 1,500 | 1,457 | 1,468 | 35,500 | 1,468 |
| 2024-03-14 | 1,452 | 1,494 | 1,438 | 1,493 | 50,400 | 1,493 |
| 2024-03-13 | 1,444 | 1,455 | 1,436 | 1,444 | 47,700 | 1,444 |
| 2024-03-12 | 1,435 | 1,444 | 1,411 | 1,444 | 32,900 | 1,444 |
| 2024-03-11 | 1,419 | 1,440 | 1,410 | 1,440 | 39,500 | 1,440 |
| 2024-03-08 | 1,402 | 1,438 | 1,402 | 1,432 | 61,200 | 1,432 |
| 2024-03-07 | 1,425 | 1,427 | 1,404 | 1,413 | 49,300 | 1,413 |
| 2024-03-06 | 1,428 | 1,431 | 1,400 | 1,400 | 75,100 | 1,400 |
| 2024-03-05 | 1,445 | 1,445 | 1,427 | 1,428 | 19,900 | 1,428 |
| 2024-03-04 | 1,457 | 1,459 | 1,426 | 1,439 | 55,700 | 1,439 |
| 2024-03-01 | 1,417 | 1,452 | 1,417 | 1,443 | 32,100 | 1,443 |
| 2024-02-29 | 1,440 | 1,445 | 1,420 | 1,424 | 32,500 | 1,424 |
| 2024-02-28 | 1,492 | 1,492 | 1,448 | 1,448 | 26,000 | 1,448 |
| 2024-02-27 | 1,485 | 1,509 | 1,485 | 1,492 | 30,300 | 1,492 |
| 2024-02-26 | 1,480 | 1,510 | 1,474 | 1,484 | 85,100 | 1,484 |
| 2024-02-22 | 1,466 | 1,480 | 1,464 | 1,474 | 38,000 | 1,474 |
| 2024-02-21 | 1,482 | 1,484 | 1,451 | 1,459 | 31,100 | 1,459 |
| 2024-02-20 | 1,476 | 1,499 | 1,476 | 1,486 | 30,600 | 1,486 |
| 2024-02-19 | 1,478 | 1,496 | 1,468 | 1,470 | 23,500 | 1,470 |
| 2024-02-16 | 1,488 | 1,494 | 1,455 | 1,475 | 41,200 | 1,475 |
| 2024-02-15 | 1,473 | 1,483 | 1,415 | 1,474 | 79,200 | 1,474 |
| 2024-02-14 | 1,521 | 1,542 | 1,495 | 1,513 | 77,400 | 1,513 |
| 2024-02-13 | 1,521 | 1,552 | 1,521 | 1,552 | 55,000 | 1,552 |
| 2024-02-09 | 1,531 | 1,538 | 1,509 | 1,509 | 37,000 | 1,509 |
| 2024-02-08 | 1,519 | 1,545 | 1,510 | 1,538 | 32,000 | 1,538 |
| 2024-02-07 | 1,529 | 1,539 | 1,523 | 1,526 | 20,200 | 1,526 |
| 2024-02-06 | 1,560 | 1,560 | 1,533 | 1,539 | 26,000 | 1,539 |
| 2024-02-05 | 1,586 | 1,586 | 1,548 | 1,558 | 21,800 | 1,558 |
| 2024-02-02 | 1,588 | 1,598 | 1,560 | 1,571 | 16,400 | 1,571 |
| 2024-02-01 | 1,569 | 1,589 | 1,569 | 1,588 | 22,100 | 1,588 |
| 2024-01-31 | 1,559 | 1,588 | 1,559 | 1,588 | 13,800 | 1,588 |
| 2024-01-30 | 1,591 | 1,601 | 1,573 | 1,573 | 20,600 | 1,573 |
| 2024-01-29 | 1,572 | 1,593 | 1,572 | 1,584 | 17,200 | 1,584 |
| 2024-01-26 | 1,598 | 1,598 | 1,567 | 1,580 | 47,500 | 1,580 |
| 2024-01-25 | 1,590 | 1,601 | 1,588 | 1,597 | 31,900 | 1,597 |
| 2024-01-24 | 1,618 | 1,619 | 1,588 | 1,596 | 29,800 | 1,596 |
| 2024-01-23 | 1,620 | 1,641 | 1,616 | 1,628 | 28,700 | 1,628 |
| 2024-01-22 | 1,637 | 1,648 | 1,588 | 1,618 | 22,700 | 1,618 |
| 2024-01-19 | 1,637 | 1,646 | 1,618 | 1,630 | 35,000 | 1,630 |
| 2024-01-18 | 1,595 | 1,636 | 1,595 | 1,621 | 39,100 | 1,621 |
| 2024-01-17 | 1,629 | 1,633 | 1,602 | 1,605 | 28,800 | 1,605 |
| 2024-01-16 | 1,641 | 1,641 | 1,602 | 1,616 | 42,400 | 1,616 |
| 2024-01-15 | 1,644 | 1,677 | 1,642 | 1,645 | 27,800 | 1,645 |
| 2024-01-12 | 1,639 | 1,671 | 1,632 | 1,657 | 116,800 | 1,657 |
| 2024-01-11 | 1,570 | 1,642 | 1,570 | 1,626 | 90,600 | 1,626 |
| 2024-01-10 | 1,555 | 1,565 | 1,547 | 1,553 | 29,800 | 1,553 |
| 2024-01-09 | 1,548 | 1,561 | 1,542 | 1,553 | 30,700 | 1,553 |
| 2024-01-05 | 1,545 | 1,570 | 1,514 | 1,523 | 27,500 | 1,523 |
| 2024-01-04 | 1,493 | 1,541 | 1,461 | 1,541 | 37,600 | 1,541 |
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
