6459 大和冷機工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,392	1,405	1,385	1,399	50,700	1,399
2023-06-08	1,404	1,404	1,362	1,373	28,200	1,373
2023-06-07	1,397	1,412	1,377	1,381	39,000	1,381
2023-06-06	1,376	1,399	1,344	1,384	49,900	1,384
2023-06-05	1,431	1,431	1,393	1,401	27,500	1,401
2023-06-02	1,349	1,392	1,349	1,388	26,000	1,388
2023-06-01	1,351	1,372	1,338	1,343	48,300	1,343
2023-05-31	1,360	1,369	1,342	1,351	100,700	1,351
2023-05-30	1,388	1,400	1,373	1,380	39,500	1,380
2023-05-29	1,435	1,435	1,388	1,388	32,600	1,388
2023-05-26	1,420	1,441	1,411	1,420	39,900	1,420
2023-05-25	1,423	1,423	1,398	1,414	28,100	1,414
2023-05-24	1,455	1,463	1,434	1,435	18,100	1,435
2023-05-23	1,479	1,479	1,455	1,464	41,700	1,464
2023-05-22	1,489	1,493	1,467	1,478	42,600	1,478
2023-05-19	1,477	1,496	1,464	1,489	66,700	1,489
2023-05-18	1,412	1,488	1,400	1,477	118,100	1,477
2023-05-17	1,418	1,418	1,387	1,400	38,700	1,400
2023-05-16	1,448	1,448	1,402	1,418	38,600	1,418
2023-05-15	1,431	1,449	1,386	1,446	69,800	1,446
2023-05-12	1,450	1,458	1,433	1,439	35,300	1,439
2023-05-11	1,440	1,450	1,436	1,449	28,600	1,449
2023-05-10	1,444	1,449	1,428	1,440	27,000	1,440
2023-05-09	1,416	1,440	1,408	1,437	34,200	1,437
2023-05-08	1,400	1,426	1,400	1,415	22,700	1,415
2023-05-02	1,437	1,437	1,413	1,426	14,200	1,426
2023-05-01	1,435	1,438	1,420	1,431	29,300	1,431
2023-04-28	1,403	1,429	1,403	1,429	39,100	1,429
2023-04-27	1,391	1,397	1,388	1,392	36,000	1,392
2023-04-26	1,433	1,433	1,399	1,403	64,700	1,403
2023-04-25	1,412	1,458	1,412	1,438	69,700	1,438
2023-04-24	1,418	1,422	1,393	1,395	21,100	1,395
2023-04-21	1,407	1,426	1,407	1,416	27,300	1,416
2023-04-20	1,388	1,414	1,381	1,408	26,400	1,408
2023-04-19	1,408	1,408	1,382	1,398	27,300	1,398
2023-04-18	1,389	1,418	1,389	1,408	35,400	1,408
2023-04-17	1,400	1,400	1,355	1,387	18,600	1,387
2023-04-14	1,380	1,399	1,380	1,395	58,100	1,395
2023-04-13	1,375	1,387	1,360	1,380	50,000	1,380
2023-04-12	1,366	1,390	1,366	1,375	43,400	1,375
2023-04-11	1,374	1,386	1,360	1,366	43,600	1,366
2023-04-10	1,360	1,372	1,351	1,360	32,800	1,360
2023-04-07	1,318	1,349	1,318	1,336	51,100	1,336
2023-04-06	1,380	1,380	1,318	1,321	45,300	1,321
2023-04-05	1,407	1,426	1,385	1,386	68,400	1,386
2023-04-04	1,390	1,424	1,381	1,419	115,300	1,419
2023-04-03	1,378	1,391	1,376	1,385	39,200	1,385
2023-03-31	1,355	1,387	1,343	1,382	78,600	1,382
2023-03-30	1,356	1,362	1,342	1,348	48,700	1,348
2023-03-29	1,297	1,356	1,290	1,351	82,700	1,351
2023-03-28	1,312	1,319	1,275	1,285	49,300	1,285
2023-03-27	1,283	1,309	1,272	1,304	52,400	1,304
2023-03-24	1,255	1,277	1,255	1,272	41,400	1,272
2023-03-23	1,242	1,264	1,232	1,261	26,600	1,261
2023-03-22	1,259	1,269	1,246	1,250	59,700	1,250
2023-03-20	1,202	1,231	1,202	1,228	50,600	1,228
2023-03-17	1,175	1,231	1,174	1,230	81,800	1,230
2023-03-16	1,168	1,174	1,148	1,150	52,800	1,150
2023-03-15	1,232	1,232	1,204	1,208	55,500	1,208
2023-03-14	1,210	1,218	1,192	1,214	47,600	1,214
2023-03-13	1,242	1,246	1,214	1,237	57,400	1,237
2023-03-10	1,262	1,278	1,255	1,267	81,900	1,267
2023-03-09	1,310	1,310	1,283	1,292	52,300	1,292
2023-03-08	1,309	1,317	1,301	1,304	47,800	1,304
2023-03-07	1,318	1,325	1,308	1,316	34,300	1,316
2023-03-06	1,350	1,352	1,313	1,318	35,200	1,318
2023-03-03	1,327	1,344	1,323	1,342	34,600	1,342
2023-03-02	1,349	1,352	1,314	1,318	22,500	1,318
2023-03-01	1,358	1,359	1,336	1,348	33,600	1,348
2023-02-28	1,332	1,359	1,320	1,350	73,600	1,350
2023-02-27	1,289	1,326	1,285	1,325	40,600	1,325
2023-02-24	1,267	1,290	1,267	1,289	25,000	1,289
2023-02-22	1,260	1,265	1,249	1,255	30,700	1,255
2023-02-21	1,244	1,277	1,244	1,269	39,700	1,269
2023-02-20	1,220	1,238	1,220	1,233	15,400	1,233
2023-02-17	1,221	1,226	1,207	1,207	22,400	1,207
2023-02-16	1,239	1,245	1,228	1,234	17,000	1,234
2023-02-15	1,236	1,269	1,224	1,224	37,100	1,224
2023-02-14	1,205	1,218	1,197	1,215	20,800	1,215
2023-02-13	1,195	1,200	1,190	1,190	18,400	1,190
2023-02-10	1,180	1,201	1,178	1,200	23,800	1,200
2023-02-09	1,176	1,195	1,176	1,186	16,500	1,186
2023-02-08	1,195	1,204	1,182	1,185	29,500	1,185
2023-02-07	1,192	1,204	1,190	1,193	15,300	1,193
2023-02-06	1,202	1,209	1,189	1,192	21,000	1,192
2023-02-03	1,190	1,196	1,183	1,193	28,600	1,193
2023-02-02	1,198	1,205	1,191	1,195	18,200	1,195
2023-02-01	1,217	1,217	1,186	1,192	16,300	1,192
2023-01-31	1,185	1,207	1,185	1,204	45,400	1,204
2023-01-30	1,197	1,198	1,180	1,184	36,100	1,184
2023-01-27	1,204	1,210	1,195	1,197	23,200	1,197
2023-01-26	1,212	1,220	1,198	1,201	18,100	1,201
2023-01-25	1,214	1,228	1,210	1,214	33,900	1,214
2023-01-24	1,190	1,221	1,190	1,214	40,300	1,214
2023-01-23	1,177	1,180	1,166	1,176	18,300	1,176
2023-01-20	1,141	1,168	1,141	1,158	13,700	1,158
2023-01-19	1,150	1,159	1,141	1,144	26,600	1,144
2023-01-18	1,149	1,184	1,146	1,167	57,100	1,167
2023-01-17	1,132	1,147	1,130	1,141	33,500	1,141
2023-01-16	1,122	1,135	1,119	1,132	24,500	1,132
2023-01-13	1,118	1,131	1,118	1,127	30,400	1,127
2023-01-12	1,128	1,134	1,124	1,126	15,900	1,126
2023-01-11	1,119	1,136	1,119	1,128	17,500	1,128
2023-01-10	1,114	1,123	1,110	1,110	23,500	1,110
2023-01-06	1,107	1,113	1,101	1,104	21,700	1,104
2023-01-05	1,105	1,110	1,098	1,105	39,800	1,105
2023-01-04	1,123	1,123	1,105	1,107	33,600	1,107

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