6459 大和冷機工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 489 | 514 | 475 | 514 | 24,000 | 514 |
| 1997-12-29 | 494 | 497 | 489 | 490 | 17,000 | 490 |
| 1997-12-26 | 496 | 500 | 496 | 497 | 222,000 | 497 |
| 1997-12-25 | 485 | 498 | 485 | 498 | 66,000 | 498 |
| 1997-12-24 | 482 | 490 | 482 | 490 | 38,000 | 490 |
| 1997-12-22 | 481 | 483 | 480 | 482 | 88,000 | 482 |
| 1997-12-19 | 488 | 490 | 480 | 481 | 68,000 | 481 |
| 1997-12-18 | 485 | 490 | 480 | 490 | 151,000 | 490 |
| 1997-12-17 | 481 | 490 | 475 | 487 | 269,000 | 487 |
| 1997-12-16 | 500 | 504 | 480 | 486 | 229,000 | 486 |
| 1997-12-15 | 540 | 540 | 497 | 510 | 221,000 | 510 |
| 1997-12-12 | 590 | 590 | 570 | 580 | 149,000 | 580 |
| 1997-12-11 | 626 | 628 | 610 | 610 | 99,000 | 610 |
| 1997-12-10 | 638 | 649 | 632 | 634 | 141,000 | 634 |
| 1997-12-09 | 643 | 651 | 634 | 634 | 95,000 | 634 |
| 1997-12-08 | 681 | 683 | 650 | 650 | 43,000 | 650 |
| 1997-12-05 | 660 | 690 | 660 | 690 | 29,000 | 690 |
| 1997-12-04 | 660 | 665 | 660 | 663 | 46,000 | 663 |
| 1997-12-03 | 672 | 680 | 665 | 665 | 57,000 | 665 |
| 1997-12-02 | 673 | 682 | 672 | 672 | 137,000 | 672 |
| 1997-12-01 | 671 | 672 | 667 | 667 | 56,000 | 667 |
| 1997-11-28 | 684 | 690 | 678 | 678 | 81,000 | 678 |
| 1997-11-27 | 680 | 690 | 680 | 685 | 56,000 | 685 |
| 1997-11-26 | 690 | 690 | 670 | 680 | 226,000 | 680 |
| 1997-11-25 | 709 | 709 | 691 | 691 | 48,000 | 691 |
| 1997-11-21 | 723 | 723 | 710 | 710 | 18,000 | 710 |
| 1997-11-20 | 683 | 712 | 683 | 703 | 146,000 | 703 |
| 1997-11-19 | 708 | 712 | 680 | 680 | 86,000 | 680 |
| 1997-11-18 | 740 | 741 | 730 | 735 | 28,000 | 735 |
| 1997-11-17 | 702 | 742 | 702 | 742 | 126,000 | 742 |
| 1997-11-14 | 762 | 764 | 712 | 712 | 166,000 | 712 |
| 1997-11-13 | 839 | 839 | 802 | 802 | 114,000 | 802 |
| 1997-11-12 | 895 | 895 | 840 | 840 | 84,000 | 840 |
| 1997-11-11 | 905 | 905 | 892 | 892 | 190,000 | 892 |
| 1997-11-10 | 875 | 876 | 862 | 875 | 72,000 | 875 |
| 1997-11-07 | 900 | 900 | 875 | 875 | 47,000 | 875 |
| 1997-11-06 | 885 | 905 | 885 | 900 | 89,000 | 900 |
| 1997-11-05 | 890 | 890 | 885 | 885 | 22,000 | 885 |
| 1997-11-04 | 883 | 883 | 870 | 880 | 56,000 | 880 |
| 1997-10-31 | 915 | 915 | 873 | 873 | 83,000 | 873 |
| 1997-10-30 | 906 | 910 | 905 | 905 | 30,000 | 905 |
| 1997-10-29 | 897 | 915 | 897 | 906 | 242,000 | 906 |
| 1997-10-28 | 880 | 880 | 870 | 880 | 112,000 | 880 |
| 1997-10-27 | 882 | 891 | 882 | 888 | 44,000 | 888 |
| 1997-10-24 | 843 | 880 | 840 | 880 | 102,000 | 880 |
| 1997-10-23 | 881 | 884 | 881 | 883 | 246,000 | 883 |
| 1997-10-22 | 840 | 841 | 838 | 841 | 164,000 | 841 |
| 1997-10-21 | 829 | 850 | 829 | 841 | 78,000 | 841 |
| 1997-10-20 | 797 | 802 | 794 | 800 | 47,000 | 800 |
| 1997-10-17 | 775 | 790 | 772 | 788 | 37,000 | 788 |
| 1997-10-16 | 761 | 780 | 761 | 780 | 33,000 | 780 |
| 1997-10-15 | 780 | 781 | 775 | 775 | 61,000 | 775 |
| 1997-10-14 | 777 | 783 | 774 | 780 | 103,000 | 780 |
| 1997-10-13 | 795 | 799 | 795 | 797 | 24,000 | 797 |
| 1997-10-09 | 808 | 808 | 792 | 805 | 87,000 | 805 |
| 1997-10-08 | 806 | 810 | 806 | 808 | 49,000 | 808 |
| 1997-10-07 | 801 | 810 | 801 | 810 | 59,000 | 810 |
| 1997-10-06 | 794 | 796 | 790 | 793 | 80,000 | 793 |
| 1997-10-03 | 780 | 785 | 778 | 785 | 38,000 | 785 |
| 1997-10-02 | 787 | 787 | 775 | 780 | 69,000 | 780 |
| 1997-10-01 | 777 | 796 | 777 | 787 | 86,000 | 787 |
| 1997-09-30 | 780 | 780 | 770 | 777 | 35,000 | 777 |
| 1997-09-29 | 805 | 806 | 779 | 783 | 152,000 | 783 |
| 1997-09-26 | 828 | 831 | 790 | 800 | 159,000 | 800 |
| 1997-09-25 | 858 | 858 | 850 | 850 | 95,000 | 850 |
| 1997-09-24 | 860 | 869 | 860 | 869 | 42,000 | 869 |
| 1997-09-22 | 860 | 878 | 850 | 860 | 74,000 | 860 |
| 1997-09-19 | 864 | 864 | 846 | 850 | 170,000 | 850 |
| 1997-09-18 | 884 | 884 | 860 | 864 | 121,000 | 864 |
| 1997-09-17 | 917 | 917 | 885 | 885 | 26,000 | 885 |
| 1997-09-16 | 946 | 946 | 918 | 918 | 44,000 | 918 |
| 1997-09-12 | 951 | 956 | 940 | 956 | 90,000 | 956 |
| 1997-09-11 | 940 | 951 | 936 | 951 | 91,000 | 951 |
| 1997-09-10 | 943 | 945 | 941 | 945 | 65,000 | 945 |
| 1997-09-09 | 936 | 945 | 936 | 945 | 44,000 | 945 |
| 1997-09-08 | 955 | 955 | 945 | 946 | 52,000 | 946 |
| 1997-09-05 | 969 | 969 | 960 | 965 | 46,000 | 965 |
| 1997-09-04 | 971 | 975 | 970 | 970 | 35,000 | 970 |
| 1997-09-03 | 975 | 977 | 971 | 971 | 14,000 | 971 |
| 1997-09-02 | 969 | 970 | 966 | 970 | 30,000 | 970 |
| 1997-09-01 | 976 | 976 | 970 | 971 | 12,000 | 971 |
| 1997-08-29 | 976 | 977 | 969 | 977 | 56,000 | 977 |
| 1997-08-28 | 977 | 982 | 976 | 977 | 35,000 | 977 |
| 1997-08-27 | 1,000 | 1,000 | 990 | 995 | 63,000 | 995 |
| 1997-08-26 | 1,030 | 1,030 | 1,010 | 1,010 | 58,000 | 1,010 |
| 1997-08-25 | 1,010 | 1,030 | 1,010 | 1,030 | 16,000 | 1,030 |
| 1997-08-22 | 1,040 | 1,040 | 1,010 | 1,020 | 92,000 | 1,020 |
| 1997-08-21 | 1,040 | 1,070 | 1,030 | 1,050 | 81,000 | 1,050 |
| 1997-08-20 | 1,020 | 1,030 | 1,020 | 1,020 | 95,000 | 1,020 |
| 1997-08-19 | 1,040 | 1,040 | 1,010 | 1,020 | 83,000 | 1,020 |
| 1997-08-18 | 1,020 | 1,030 | 1,010 | 1,030 | 34,000 | 1,030 |
| 1997-08-15 | 1,000 | 1,010 | 999 | 1,010 | 212,000 | 1,010 |
| 1997-08-14 | 1,010 | 1,030 | 996 | 1,000 | 348,000 | 1,000 |
| 1997-08-13 | 1,010 | 1,010 | 995 | 995 | 51,000 | 995 |
| 1997-08-12 | 995 | 1,020 | 995 | 1,020 | 36,000 | 1,020 |
| 1997-08-11 | 990 | 1,000 | 990 | 991 | 45,000 | 991 |
| 1997-08-08 | 980 | 990 | 980 | 990 | 48,000 | 990 |
| 1997-08-07 | 977 | 985 | 970 | 980 | 62,000 | 980 |
| 1997-08-06 | 970 | 975 | 965 | 970 | 34,000 | 970 |
| 1997-08-05 | 989 | 989 | 954 | 970 | 88,000 | 970 |
| 1997-08-04 | 1,040 | 1,040 | 990 | 990 | 125,000 | 990 |
| 1997-08-01 | 1,030 | 1,050 | 1,010 | 1,030 | 163,000 | 1,030 |
| 1997-07-31 | 1,050 | 1,060 | 1,030 | 1,030 | 61,000 | 1,030 |
| 1997-07-30 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1997-07-29 | 1,050 | 1,060 | 1,050 | 1,050 | 35,000 | 1,050 |
| 1997-07-28 | 1,070 | 1,070 | 1,040 | 1,060 | 131,000 | 1,060 |
| 1997-07-25 | 1,080 | 1,080 | 1,070 | 1,070 | 40,000 | 1,070 |
| 1997-07-24 | 1,080 | 1,090 | 1,070 | 1,080 | 90,000 | 1,080 |
| 1997-07-23 | 1,090 | 1,100 | 1,070 | 1,090 | 334,000 | 1,090 |
| 1997-07-22 | 1,110 | 1,110 | 1,100 | 1,110 | 55,000 | 1,110 |
| 1997-07-18 | 1,110 | 1,120 | 1,100 | 1,110 | 174,000 | 1,110 |
| 1997-07-17 | 1,090 | 1,140 | 1,090 | 1,120 | 649,000 | 1,120 |
| 1997-07-16 | 1,100 | 1,110 | 1,070 | 1,090 | 117,000 | 1,090 |
| 1997-07-15 | 1,090 | 1,110 | 1,080 | 1,100 | 489,000 | 1,100 |
| 1997-07-14 | 1,090 | 1,090 | 1,070 | 1,090 | 231,000 | 1,090 |
| 1997-07-11 | 1,080 | 1,090 | 1,050 | 1,080 | 103,000 | 1,080 |
| 1997-07-10 | 1,030 | 1,100 | 1,030 | 1,090 | 1,044,000 | 1,090 |
| 1997-07-09 | 1,020 | 1,030 | 1,020 | 1,030 | 83,000 | 1,030 |
| 1997-07-08 | 1,030 | 1,040 | 1,020 | 1,030 | 57,000 | 1,030 |
| 1997-07-07 | 1,030 | 1,030 | 1,020 | 1,030 | 67,000 | 1,030 |
| 1997-07-04 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1997-07-03 | 1,030 | 1,050 | 1,030 | 1,040 | 30,000 | 1,040 |
| 1997-07-02 | 1,030 | 1,030 | 1,010 | 1,020 | 123,000 | 1,020 |
| 1997-07-01 | 1,060 | 1,060 | 1,030 | 1,030 | 81,000 | 1,030 |
| 1997-06-30 | 1,050 | 1,070 | 1,040 | 1,070 | 147,000 | 1,070 |
| 1997-06-27 | 1,040 | 1,050 | 1,030 | 1,050 | 46,000 | 1,050 |
| 1997-06-26 | 1,020 | 1,050 | 1,020 | 1,050 | 57,000 | 1,050 |
| 1997-06-25 | 1,000 | 1,020 | 1,000 | 1,010 | 109,000 | 1,010 |
| 1997-06-24 | 1,010 | 1,010 | 1,000 | 1,000 | 110,000 | 1,000 |
| 1997-06-23 | 1,030 | 1,030 | 1,020 | 1,020 | 67,000 | 1,020 |
| 1997-06-20 | 1,040 | 1,040 | 1,020 | 1,030 | 134,000 | 1,030 |
| 1997-06-19 | 1,060 | 1,060 | 1,050 | 1,050 | 61,000 | 1,050 |
| 1997-06-18 | 1,080 | 1,080 | 1,060 | 1,060 | 167,000 | 1,060 |
| 1997-06-17 | 1,070 | 1,090 | 1,060 | 1,080 | 307,000 | 1,080 |
| 1997-06-16 | 1,080 | 1,090 | 1,060 | 1,080 | 252,000 | 1,080 |
| 1997-06-13 | 1,080 | 1,080 | 1,070 | 1,080 | 441,000 | 1,080 |
| 1997-06-12 | 1,060 | 1,070 | 1,060 | 1,060 | 89,000 | 1,060 |
| 1997-06-11 | 1,060 | 1,070 | 1,050 | 1,060 | 174,000 | 1,060 |
| 1997-06-10 | 1,050 | 1,090 | 1,050 | 1,060 | 600,000 | 1,060 |
| 1997-06-09 | 1,040 | 1,050 | 1,040 | 1,040 | 247,000 | 1,040 |
| 1997-06-06 | 1,020 | 1,030 | 1,010 | 1,030 | 368,000 | 1,030 |
| 1997-06-05 | 1,030 | 1,030 | 1,010 | 1,020 | 131,000 | 1,020 |
| 1997-06-04 | 1,030 | 1,030 | 1,010 | 1,020 | 208,000 | 1,020 |
| 1997-06-03 | 1,000 | 1,040 | 1,000 | 1,030 | 453,000 | 1,030 |
| 1997-06-02 | 990 | 998 | 990 | 998 | 127,000 | 998 |
| 1997-05-30 | 998 | 1,020 | 990 | 998 | 514,000 | 998 |
| 1997-05-29 | 951 | 971 | 951 | 968 | 65,000 | 968 |
| 1997-05-28 | 942 | 950 | 935 | 945 | 57,000 | 945 |
| 1997-05-27 | 960 | 960 | 951 | 952 | 18,000 | 952 |
| 1997-05-26 | 966 | 970 | 959 | 970 | 14,000 | 970 |
| 1997-05-23 | 970 | 980 | 969 | 969 | 15,000 | 969 |
| 1997-05-22 | 955 | 960 | 955 | 955 | 141,000 | 955 |
| 1997-05-21 | 975 | 975 | 945 | 945 | 158,000 | 945 |
| 1997-05-20 | 972 | 975 | 955 | 975 | 129,000 | 975 |
| 1997-05-19 | 998 | 1,000 | 980 | 985 | 75,000 | 985 |
| 1997-05-16 | 980 | 997 | 978 | 995 | 160,000 | 995 |
| 1997-05-15 | 974 | 980 | 974 | 980 | 151,000 | 980 |
| 1997-05-14 | 956 | 978 | 950 | 974 | 225,000 | 974 |
| 1997-05-13 | 941 | 950 | 940 | 949 | 87,000 | 949 |
| 1997-05-12 | 920 | 960 | 919 | 950 | 168,000 | 950 |
| 1997-05-09 | 939 | 939 | 920 | 930 | 87,000 | 930 |
| 1997-05-08 | 901 | 940 | 901 | 930 | 571,000 | 930 |
| 1997-05-07 | 880 | 900 | 880 | 900 | 233,000 | 900 |
| 1997-05-06 | 871 | 887 | 871 | 881 | 182,000 | 881 |
| 1997-05-02 | 855 | 863 | 850 | 861 | 116,000 | 861 |
| 1997-05-01 | 850 | 860 | 850 | 850 | 178,000 | 850 |
| 1997-04-30 | 841 | 871 | 841 | 871 | 17,000 | 871 |
| 1997-04-28 | 860 | 878 | 860 | 861 | 54,000 | 861 |
| 1997-04-25 | 876 | 885 | 875 | 880 | 15,000 | 880 |
| 1997-04-24 | 882 | 889 | 875 | 875 | 27,000 | 875 |
| 1997-04-23 | 876 | 885 | 872 | 883 | 153,000 | 883 |
| 1997-04-22 | 858 | 878 | 857 | 871 | 148,000 | 871 |
| 1997-04-21 | 830 | 848 | 830 | 848 | 131,000 | 848 |
| 1997-04-18 | 783 | 825 | 783 | 811 | 90,000 | 811 |
| 1997-04-17 | 767 | 779 | 767 | 775 | 94,000 | 775 |
| 1997-04-16 | 775 | 780 | 753 | 761 | 427,000 | 761 |
| 1997-04-15 | 760 | 770 | 760 | 761 | 64,000 | 761 |
| 1997-04-14 | 780 | 780 | 760 | 760 | 15,000 | 760 |
| 1997-04-11 | 785 | 785 | 775 | 783 | 106,000 | 783 |
| 1997-04-10 | 790 | 790 | 786 | 786 | 8,000 | 786 |
| 1997-04-09 | 780 | 790 | 780 | 786 | 17,000 | 786 |
| 1997-04-08 | 800 | 800 | 780 | 790 | 152,000 | 790 |
| 1997-04-07 | 820 | 825 | 800 | 800 | 60,000 | 800 |
| 1997-04-04 | 840 | 843 | 825 | 825 | 37,000 | 825 |
| 1997-04-03 | 835 | 858 | 835 | 850 | 114,000 | 850 |
| 1997-04-02 | 856 | 856 | 835 | 835 | 20,000 | 835 |
| 1997-04-01 | 859 | 859 | 854 | 855 | 40,000 | 855 |
| 1997-03-31 | 830 | 865 | 830 | 855 | 94,000 | 855 |
| 1997-03-28 | 845 | 846 | 840 | 840 | 20,000 | 840 |
| 1997-03-27 | 845 | 855 | 845 | 845 | 29,000 | 845 |
| 1997-03-26 | 855 | 855 | 845 | 850 | 50,000 | 850 |
| 1997-03-25 | 859 | 859 | 850 | 851 | 18,000 | 851 |
| 1997-03-24 | 860 | 864 | 855 | 855 | 17,000 | 855 |
| 1997-03-21 | 844 | 845 | 841 | 845 | 19,000 | 845 |
| 1997-03-19 | 845 | 845 | 840 | 840 | 30,000 | 840 |
| 1997-03-18 | 846 | 849 | 840 | 841 | 104,000 | 841 |
| 1997-03-17 | 851 | 853 | 841 | 841 | 62,000 | 841 |
| 1997-03-14 | 860 | 860 | 852 | 852 | 49,000 | 852 |
| 1997-03-13 | 867 | 870 | 864 | 870 | 29,000 | 870 |
| 1997-03-12 | 870 | 871 | 860 | 860 | 68,000 | 860 |
| 1997-03-11 | 870 | 885 | 870 | 880 | 39,000 | 880 |
| 1997-03-10 | 880 | 889 | 868 | 870 | 103,000 | 870 |
| 1997-03-07 | 885 | 889 | 880 | 885 | 54,000 | 885 |
| 1997-03-06 | 895 | 904 | 885 | 885 | 176,000 | 885 |
| 1997-03-05 | 873 | 891 | 873 | 891 | 96,000 | 891 |
| 1997-03-04 | 870 | 874 | 870 | 870 | 125,000 | 870 |
| 1997-03-03 | 879 | 880 | 871 | 879 | 89,000 | 879 |
| 1997-02-28 | 887 | 887 | 870 | 880 | 166,000 | 880 |
| 1997-02-27 | 884 | 884 | 870 | 877 | 149,000 | 877 |
| 1997-02-26 | 888 | 892 | 883 | 886 | 84,000 | 886 |
| 1997-02-25 | 881 | 888 | 881 | 885 | 141,000 | 885 |
| 1997-02-24 | 876 | 884 | 876 | 876 | 175,000 | 876 |
| 1997-02-21 | 965 | 980 | 965 | 966 | 38,000 | 966 |
| 1997-02-20 | 966 | 980 | 966 | 980 | 28,000 | 980 |
| 1997-02-19 | 978 | 978 | 965 | 967 | 34,000 | 967 |
| 1997-02-18 | 980 | 980 | 970 | 979 | 23,000 | 979 |
| 1997-02-17 | 960 | 999 | 960 | 960 | 149,000 | 960 |
| 1997-02-14 | 979 | 985 | 970 | 970 | 86,000 | 970 |
| 1997-02-13 | 994 | 995 | 975 | 988 | 205,000 | 988 |
| 1997-02-12 | 1,000 | 1,010 | 995 | 995 | 101,000 | 995 |
| 1997-02-10 | 988 | 1,010 | 982 | 1,000 | 299,000 | 1,000 |
| 1997-02-07 | 952 | 982 | 949 | 968 | 339,000 | 968 |
| 1997-02-06 | 924 | 927 | 920 | 922 | 35,000 | 922 |
| 1997-02-05 | 938 | 938 | 914 | 914 | 39,000 | 914 |
| 1997-02-04 | 926 | 942 | 912 | 938 | 92,000 | 938 |
| 1997-02-03 | 900 | 912 | 880 | 912 | 32,000 | 912 |
| 1997-01-31 | 894 | 900 | 893 | 900 | 18,000 | 900 |
| 1997-01-30 | 891 | 900 | 891 | 896 | 48,000 | 896 |
| 1997-01-29 | 894 | 895 | 894 | 895 | 21,000 | 895 |
| 1997-01-28 | 896 | 909 | 896 | 901 | 31,000 | 901 |
| 1997-01-27 | 904 | 910 | 894 | 909 | 85,000 | 909 |
| 1997-01-24 | 884 | 894 | 880 | 894 | 18,000 | 894 |
| 1997-01-23 | 880 | 894 | 880 | 894 | 27,000 | 894 |
| 1997-01-22 | 900 | 900 | 883 | 890 | 163,000 | 890 |
| 1997-01-21 | 901 | 905 | 885 | 900 | 22,000 | 900 |
| 1997-01-20 | 890 | 900 | 875 | 900 | 60,000 | 900 |
| 1997-01-17 | 890 | 920 | 880 | 920 | 71,000 | 920 |
| 1997-01-16 | 880 | 900 | 872 | 900 | 67,000 | 900 |
| 1997-01-14 | 865 | 870 | 860 | 870 | 29,000 | 870 |
| 1997-01-13 | 870 | 870 | 860 | 865 | 38,000 | 865 |
| 1997-01-10 | 882 | 882 | 861 | 870 | 98,000 | 870 |
| 1997-01-09 | 881 | 883 | 875 | 883 | 75,000 | 883 |
| 1997-01-08 | 890 | 890 | 880 | 890 | 69,000 | 890 |
| 1997-01-07 | 893 | 893 | 890 | 890 | 14,000 | 890 |
| 1997-01-06 | 899 | 899 | 891 | 891 | 15,000 | 891 |
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