6459 大和冷機工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-12-28 | 1,030 | 1,030 | 1,000 | 1,020 | 38,000 | 1,020 |
| 1995-12-27 | 1,010 | 1,040 | 1,010 | 1,030 | 99,000 | 1,030 |
| 1995-12-26 | 1,020 | 1,030 | 1,010 | 1,020 | 64,000 | 1,020 |
| 1995-12-25 | 1,010 | 1,030 | 1,010 | 1,020 | 49,000 | 1,020 |
| 1995-12-22 | 1,020 | 1,030 | 995 | 1,010 | 70,000 | 1,010 |
| 1995-12-21 | 1,000 | 1,040 | 995 | 1,040 | 241,000 | 1,040 |
| 1995-12-20 | 945 | 990 | 943 | 980 | 164,000 | 980 |
| 1995-12-19 | 941 | 945 | 940 | 944 | 30,000 | 944 |
| 1995-12-18 | 945 | 945 | 938 | 938 | 21,000 | 938 |
| 1995-12-15 | 950 | 950 | 945 | 945 | 18,000 | 945 |
| 1995-12-14 | 939 | 951 | 939 | 950 | 48,000 | 950 |
| 1995-12-13 | 955 | 955 | 950 | 950 | 14,000 | 950 |
| 1995-12-12 | 959 | 960 | 950 | 955 | 22,000 | 955 |
| 1995-12-11 | 951 | 960 | 949 | 960 | 64,000 | 960 |
| 1995-12-08 | 940 | 951 | 940 | 951 | 25,000 | 951 |
| 1995-12-07 | 920 | 931 | 920 | 931 | 49,000 | 931 |
| 1995-12-06 | 944 | 944 | 920 | 920 | 47,000 | 920 |
| 1995-12-05 | 945 | 947 | 944 | 944 | 32,000 | 944 |
| 1995-12-04 | 951 | 951 | 944 | 944 | 48,000 | 944 |
| 1995-12-01 | 949 | 951 | 949 | 950 | 30,000 | 950 |
| 1995-11-30 | 950 | 950 | 949 | 950 | 8,000 | 950 |
| 1995-11-29 | 969 | 969 | 950 | 950 | 91,000 | 950 |
| 1995-11-28 | 975 | 975 | 963 | 970 | 22,000 | 970 |
| 1995-11-27 | 930 | 979 | 930 | 975 | 51,000 | 975 |
| 1995-11-24 | 945 | 948 | 945 | 948 | 10,000 | 948 |
| 1995-11-22 | 945 | 945 | 940 | 945 | 9,000 | 945 |
| 1995-11-21 | 933 | 935 | 933 | 935 | 21,000 | 935 |
| 1995-11-20 | 933 | 940 | 930 | 933 | 71,000 | 933 |
| 1995-11-17 | 935 | 935 | 930 | 933 | 25,000 | 933 |
| 1995-11-16 | 929 | 935 | 925 | 935 | 32,000 | 935 |
| 1995-11-15 | 920 | 930 | 920 | 930 | 23,000 | 930 |
| 1995-11-14 | 928 | 930 | 920 | 930 | 34,000 | 930 |
| 1995-11-13 | 927 | 930 | 925 | 928 | 25,000 | 928 |
| 1995-11-10 | 935 | 935 | 930 | 930 | 24,000 | 930 |
| 1995-11-09 | 930 | 936 | 929 | 930 | 55,000 | 930 |
| 1995-11-08 | 924 | 927 | 920 | 927 | 56,000 | 927 |
| 1995-11-07 | 928 | 928 | 915 | 922 | 105,000 | 922 |
| 1995-11-06 | 924 | 925 | 920 | 925 | 17,000 | 925 |
| 1995-11-02 | 927 | 930 | 925 | 930 | 28,000 | 930 |
| 1995-11-01 | 915 | 927 | 915 | 927 | 18,000 | 927 |
| 1995-10-31 | 929 | 929 | 924 | 925 | 7,000 | 925 |
| 1995-10-30 | 927 | 930 | 927 | 929 | 45,000 | 929 |
| 1995-10-27 | 926 | 927 | 926 | 927 | 2,000 | 927 |
| 1995-10-26 | 930 | 930 | 927 | 927 | 27,000 | 927 |
| 1995-10-25 | 923 | 930 | 923 | 930 | 18,000 | 930 |
| 1995-10-24 | 926 | 926 | 920 | 922 | 22,000 | 922 |
| 1995-10-23 | 926 | 930 | 920 | 920 | 26,000 | 920 |
| 1995-10-20 | 926 | 931 | 926 | 926 | 33,000 | 926 |
| 1995-10-19 | 920 | 929 | 920 | 922 | 25,000 | 922 |
| 1995-10-18 | 924 | 924 | 920 | 920 | 34,000 | 920 |
| 1995-10-17 | 930 | 930 | 925 | 925 | 11,000 | 925 |
| 1995-10-16 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1995-10-13 | 929 | 931 | 929 | 930 | 55,000 | 930 |
| 1995-10-12 | 930 | 930 | 920 | 930 | 27,000 | 930 |
| 1995-10-11 | 934 | 935 | 920 | 920 | 56,000 | 920 |
| 1995-10-09 | 935 | 940 | 930 | 935 | 40,000 | 935 |
| 1995-10-06 | 925 | 935 | 925 | 935 | 10,000 | 935 |
| 1995-10-05 | 940 | 940 | 930 | 930 | 25,000 | 930 |
| 1995-10-04 | 949 | 949 | 939 | 940 | 13,000 | 940 |
| 1995-10-03 | 949 | 949 | 941 | 949 | 9,000 | 949 |
| 1995-10-02 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-09-29 | 942 | 960 | 942 | 950 | 73,000 | 950 |
| 1995-09-28 | 946 | 955 | 941 | 941 | 22,000 | 941 |
| 1995-09-27 | 946 | 950 | 946 | 946 | 7,000 | 946 |
| 1995-09-26 | 950 | 950 | 935 | 940 | 26,000 | 940 |
| 1995-09-25 | 950 | 955 | 950 | 950 | 23,000 | 950 |
| 1995-09-22 | 946 | 950 | 936 | 950 | 27,000 | 950 |
| 1995-09-21 | 955 | 955 | 945 | 945 | 13,000 | 945 |
| 1995-09-20 | 965 | 965 | 955 | 955 | 11,000 | 955 |
| 1995-09-19 | 956 | 964 | 955 | 958 | 19,000 | 958 |
| 1995-09-18 | 941 | 965 | 941 | 955 | 28,000 | 955 |
| 1995-09-14 | 936 | 950 | 936 | 950 | 12,000 | 950 |
| 1995-09-13 | 936 | 936 | 935 | 936 | 15,000 | 936 |
| 1995-09-12 | 955 | 955 | 945 | 955 | 14,000 | 955 |
| 1995-09-11 | 945 | 950 | 935 | 935 | 46,000 | 935 |
| 1995-09-08 | 921 | 935 | 921 | 935 | 39,000 | 935 |
| 1995-09-07 | 920 | 926 | 920 | 920 | 13,000 | 920 |
| 1995-09-06 | 930 | 932 | 927 | 927 | 71,000 | 927 |
| 1995-09-05 | 926 | 940 | 926 | 931 | 50,000 | 931 |
| 1995-09-04 | 974 | 974 | 936 | 936 | 25,000 | 936 |
| 1995-09-01 | 970 | 975 | 950 | 975 | 36,000 | 975 |
| 1995-08-31 | 989 | 989 | 975 | 975 | 125,000 | 975 |
| 1995-08-30 | 996 | 999 | 985 | 999 | 120,000 | 999 |
| 1995-08-29 | 985 | 1,000 | 984 | 995 | 125,000 | 995 |
| 1995-08-28 | 999 | 999 | 985 | 985 | 79,000 | 985 |
| 1995-08-25 | 986 | 995 | 985 | 990 | 70,000 | 990 |
| 1995-08-24 | 990 | 990 | 985 | 985 | 80,000 | 985 |
| 1995-08-23 | 991 | 991 | 982 | 990 | 92,000 | 990 |
| 1995-08-22 | 980 | 990 | 980 | 985 | 84,000 | 985 |
| 1995-08-21 | 988 | 988 | 980 | 981 | 54,000 | 981 |
| 1995-08-18 | 973 | 989 | 973 | 980 | 73,000 | 980 |
| 1995-08-17 | 978 | 980 | 970 | 974 | 233,000 | 974 |
| 1995-08-16 | 970 | 985 | 970 | 980 | 204,000 | 980 |
| 1995-08-15 | 938 | 965 | 938 | 965 | 93,000 | 965 |
| 1995-08-14 | 950 | 956 | 946 | 948 | 212,000 | 948 |
| 1995-08-11 | 965 | 970 | 956 | 960 | 179,000 | 960 |
| 1995-08-10 | 951 | 965 | 950 | 955 | 173,000 | 955 |
| 1995-08-09 | 963 | 963 | 950 | 950 | 59,000 | 950 |
| 1995-08-08 | 969 | 969 | 955 | 960 | 77,000 | 960 |
| 1995-08-07 | 951 | 966 | 951 | 966 | 19,000 | 966 |
| 1995-08-04 | 952 | 955 | 946 | 952 | 64,000 | 952 |
| 1995-08-03 | 950 | 972 | 950 | 956 | 120,000 | 956 |
| 1995-08-02 | 929 | 950 | 925 | 948 | 142,000 | 948 |
| 1995-08-01 | 955 | 955 | 930 | 930 | 98,000 | 930 |
| 1995-07-31 | 922 | 952 | 922 | 952 | 80,000 | 952 |
| 1995-07-28 | 920 | 925 | 920 | 920 | 40,000 | 920 |
| 1995-07-27 | 920 | 925 | 902 | 920 | 33,000 | 920 |
| 1995-07-26 | 921 | 921 | 908 | 915 | 53,000 | 915 |
| 1995-07-25 | 920 | 928 | 915 | 915 | 83,000 | 915 |
| 1995-07-24 | 920 | 920 | 910 | 915 | 20,000 | 915 |
| 1995-07-21 | 899 | 920 | 896 | 900 | 33,000 | 900 |
| 1995-07-20 | 891 | 899 | 880 | 889 | 53,000 | 889 |
| 1995-07-19 | 900 | 901 | 891 | 893 | 30,000 | 893 |
| 1995-07-18 | 903 | 909 | 891 | 891 | 61,000 | 891 |
| 1995-07-17 | 917 | 917 | 906 | 906 | 13,000 | 906 |
| 1995-07-14 | 918 | 918 | 912 | 912 | 67,000 | 912 |
| 1995-07-13 | 907 | 920 | 893 | 905 | 60,000 | 905 |
| 1995-07-12 | 900 | 900 | 897 | 897 | 41,000 | 897 |
| 1995-07-11 | 910 | 910 | 899 | 900 | 56,000 | 900 |
| 1995-07-10 | 900 | 905 | 898 | 900 | 58,000 | 900 |
| 1995-07-07 | 890 | 895 | 885 | 885 | 68,000 | 885 |
| 1995-07-06 | 860 | 870 | 860 | 870 | 13,000 | 870 |
| 1995-07-05 | 860 | 895 | 860 | 860 | 67,000 | 860 |
| 1995-07-04 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1995-07-03 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 1995-06-30 | 871 | 871 | 870 | 870 | 8,000 | 870 |
| 1995-06-29 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1995-06-26 | 890 | 895 | 890 | 890 | 11,000 | 890 |
| 1995-06-23 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 1995-06-22 | 880 | 889 | 880 | 889 | 5,000 | 889 |
| 1995-06-21 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1995-06-20 | 850 | 850 | 840 | 840 | 20,000 | 840 |
| 1995-06-19 | 870 | 870 | 855 | 860 | 19,000 | 860 |
| 1995-06-16 | 870 | 870 | 870 | 870 | 26,000 | 870 |
| 1995-06-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-06-14 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1995-06-13 | 865 | 865 | 860 | 860 | 11,000 | 860 |
| 1995-06-12 | 885 | 885 | 870 | 870 | 12,000 | 870 |
| 1995-06-09 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1995-06-08 | 890 | 890 | 885 | 885 | 6,000 | 885 |
| 1995-06-07 | 890 | 890 | 885 | 890 | 12,000 | 890 |
| 1995-06-06 | 899 | 900 | 895 | 895 | 17,000 | 895 |
| 1995-06-05 | 889 | 900 | 885 | 900 | 73,000 | 900 |
| 1995-06-02 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-06-01 | 877 | 877 | 876 | 877 | 7,000 | 877 |
| 1995-05-31 | 876 | 876 | 876 | 876 | 4,000 | 876 |
| 1995-05-30 | 876 | 876 | 875 | 875 | 7,000 | 875 |
| 1995-05-29 | 875 | 876 | 875 | 876 | 3,000 | 876 |
| 1995-05-26 | 876 | 876 | 870 | 870 | 12,000 | 870 |
| 1995-05-25 | 875 | 880 | 875 | 875 | 3,000 | 875 |
| 1995-05-24 | 851 | 852 | 851 | 852 | 2,000 | 852 |
| 1995-05-23 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1995-05-22 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 1995-05-19 | 880 | 880 | 877 | 880 | 13,000 | 880 |
| 1995-05-18 | 881 | 890 | 881 | 881 | 7,000 | 881 |
| 1995-05-17 | 881 | 882 | 880 | 880 | 11,000 | 880 |
| 1995-05-16 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-05-15 | 928 | 928 | 900 | 900 | 38,000 | 900 |
| 1995-05-12 | 930 | 930 | 927 | 928 | 33,000 | 928 |
| 1995-05-11 | 920 | 925 | 920 | 920 | 4,000 | 920 |
| 1995-05-10 | 940 | 940 | 930 | 930 | 22,000 | 930 |
| 1995-05-09 | 940 | 940 | 930 | 930 | 37,000 | 930 |
| 1995-05-08 | 940 | 945 | 931 | 935 | 53,000 | 935 |
| 1995-05-02 | 920 | 940 | 920 | 940 | 58,000 | 940 |
| 1995-05-01 | 891 | 900 | 885 | 900 | 23,000 | 900 |
| 1995-04-28 | 900 | 900 | 881 | 881 | 29,000 | 881 |
| 1995-04-27 | 900 | 900 | 890 | 890 | 52,000 | 890 |
| 1995-04-26 | 900 | 904 | 890 | 890 | 73,000 | 890 |
| 1995-04-25 | 910 | 910 | 901 | 901 | 52,000 | 901 |
| 1995-04-24 | 910 | 910 | 910 | 910 | 43,000 | 910 |
| 1995-04-21 | 911 | 911 | 911 | 911 | 5,000 | 911 |
| 1995-04-19 | 920 | 920 | 901 | 901 | 11,000 | 901 |
| 1995-04-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-04-17 | 901 | 916 | 901 | 916 | 6,000 | 916 |
| 1995-04-14 | 901 | 902 | 901 | 902 | 6,000 | 902 |
| 1995-04-13 | 890 | 900 | 890 | 900 | 15,000 | 900 |
| 1995-04-12 | 890 | 890 | 886 | 890 | 14,000 | 890 |
| 1995-04-11 | 885 | 886 | 885 | 886 | 4,000 | 886 |
| 1995-04-10 | 882 | 882 | 882 | 882 | 8,000 | 882 |
| 1995-04-07 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1995-04-06 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 1995-04-05 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 1995-04-04 | 879 | 879 | 879 | 879 | 31,000 | 879 |
| 1995-04-03 | 880 | 880 | 879 | 879 | 36,000 | 879 |
| 1995-03-31 | 896 | 910 | 896 | 900 | 12,000 | 900 |
| 1995-03-30 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1995-03-29 | 880 | 880 | 860 | 860 | 37,000 | 860 |
| 1995-03-28 | 880 | 900 | 880 | 890 | 30,000 | 890 |
| 1995-03-27 | 870 | 872 | 870 | 870 | 7,000 | 870 |
| 1995-03-24 | 885 | 885 | 880 | 880 | 34,000 | 880 |
| 1995-03-23 | 910 | 910 | 890 | 890 | 16,000 | 890 |
| 1995-03-22 | 916 | 916 | 900 | 900 | 16,000 | 900 |
| 1995-03-20 | 912 | 920 | 895 | 916 | 41,000 | 916 |
| 1995-03-17 | 915 | 916 | 915 | 916 | 2,000 | 916 |
| 1995-03-16 | 930 | 930 | 928 | 928 | 13,000 | 928 |
| 1995-03-15 | 930 | 930 | 920 | 930 | 14,000 | 930 |
| 1995-03-14 | 906 | 906 | 900 | 900 | 10,000 | 900 |
| 1995-03-13 | 921 | 926 | 921 | 926 | 2,000 | 926 |
| 1995-03-10 | 940 | 950 | 940 | 941 | 27,000 | 941 |
| 1995-03-09 | 961 | 961 | 950 | 950 | 38,000 | 950 |
| 1995-03-08 | 962 | 965 | 962 | 965 | 40,000 | 965 |
| 1995-03-07 | 971 | 980 | 971 | 978 | 37,000 | 978 |
| 1995-03-06 | 970 | 980 | 970 | 980 | 16,000 | 980 |
| 1995-03-03 | 985 | 986 | 985 | 985 | 34,000 | 985 |
| 1995-03-02 | 987 | 987 | 986 | 986 | 13,000 | 986 |
| 1995-03-01 | 993 | 993 | 983 | 983 | 23,000 | 983 |
| 1995-02-28 | 993 | 1,000 | 992 | 993 | 51,000 | 993 |
| 1995-02-27 | 990 | 995 | 990 | 993 | 38,000 | 993 |
| 1995-02-24 | 995 | 1,010 | 995 | 1,010 | 19,000 | 1,010 |
| 1995-02-23 | 999 | 1,010 | 995 | 995 | 124,000 | 995 |
| 1995-02-22 | 1,000 | 1,030 | 1,000 | 1,010 | 63,000 | 1,010 |
| 1995-02-21 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1995-02-20 | 999 | 1,000 | 999 | 1,000 | 9,000 | 1,000 |
| 1995-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1995-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1995-02-08 | 1,000 | 1,000 | 999 | 1,000 | 58,000 | 1,000 |
| 1995-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1995-02-06 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-02-03 | 991 | 1,020 | 991 | 1,020 | 39,000 | 1,020 |
| 1995-02-02 | 999 | 1,020 | 999 | 1,020 | 43,000 | 1,020 |
| 1995-02-01 | 1,020 | 1,020 | 1,000 | 1,020 | 55,000 | 1,020 |
| 1995-01-31 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-01-30 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-01-27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-01-26 | 1,040 | 1,070 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1995-01-25 | 1,020 | 1,070 | 1,020 | 1,050 | 43,000 | 1,050 |
| 1995-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1995-01-23 | 1,050 | 1,050 | 1,030 | 1,030 | 45,000 | 1,030 |
| 1995-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-01-19 | 1,050 | 1,070 | 1,040 | 1,070 | 23,000 | 1,070 |
| 1995-01-18 | 1,080 | 1,090 | 1,070 | 1,070 | 46,000 | 1,070 |
| 1995-01-17 | 1,110 | 1,110 | 1,070 | 1,090 | 16,000 | 1,090 |
| 1995-01-13 | 1,090 | 1,120 | 1,090 | 1,110 | 90,000 | 1,110 |
| 1995-01-12 | 1,070 | 1,110 | 1,070 | 1,090 | 222,000 | 1,090 |
| 1995-01-11 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-01-10 | 1,070 | 1,070 | 1,050 | 1,070 | 29,000 | 1,070 |
| 1995-01-09 | 1,060 | 1,070 | 1,050 | 1,070 | 32,000 | 1,070 |
| 1995-01-06 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1995-01-05 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1995-01-04 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
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