6459 大和冷機工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 295 | 295 | 280 | 290 | 26,000 | 290 |
| 1999-12-29 | 300 | 301 | 300 | 300 | 24,000 | 300 |
| 1999-12-28 | 301 | 301 | 300 | 301 | 27,000 | 301 |
| 1999-12-27 | 300 | 308 | 300 | 301 | 25,000 | 301 |
| 1999-12-24 | 298 | 305 | 298 | 300 | 44,000 | 300 |
| 1999-12-22 | 302 | 307 | 290 | 297 | 87,000 | 297 |
| 1999-12-21 | 290 | 302 | 287 | 302 | 69,000 | 302 |
| 1999-12-20 | 290 | 296 | 290 | 291 | 44,000 | 291 |
| 1999-12-17 | 288 | 288 | 284 | 288 | 31,000 | 288 |
| 1999-12-16 | 290 | 292 | 289 | 290 | 140,000 | 290 |
| 1999-12-15 | 295 | 299 | 290 | 290 | 126,000 | 290 |
| 1999-12-14 | 303 | 303 | 295 | 295 | 123,000 | 295 |
| 1999-12-13 | 301 | 304 | 300 | 303 | 43,000 | 303 |
| 1999-12-10 | 300 | 307 | 300 | 301 | 54,000 | 301 |
| 1999-12-09 | 302 | 305 | 300 | 300 | 68,000 | 300 |
| 1999-12-08 | 311 | 311 | 302 | 302 | 39,000 | 302 |
| 1999-12-07 | 305 | 306 | 300 | 301 | 212,000 | 301 |
| 1999-12-06 | 305 | 308 | 303 | 303 | 36,000 | 303 |
| 1999-12-03 | 315 | 315 | 303 | 303 | 41,000 | 303 |
| 1999-12-02 | 307 | 307 | 302 | 305 | 60,000 | 305 |
| 1999-12-01 | 312 | 320 | 312 | 313 | 19,000 | 313 |
| 1999-11-30 | 315 | 319 | 312 | 312 | 42,000 | 312 |
| 1999-11-29 | 312 | 315 | 307 | 314 | 81,000 | 314 |
| 1999-11-26 | 310 | 315 | 306 | 307 | 77,000 | 307 |
| 1999-11-25 | 324 | 324 | 311 | 315 | 35,000 | 315 |
| 1999-11-24 | 319 | 320 | 300 | 300 | 210,000 | 300 |
| 1999-11-22 | 333 | 340 | 333 | 340 | 24,000 | 340 |
| 1999-11-19 | 340 | 340 | 333 | 333 | 35,000 | 333 |
| 1999-11-18 | 313 | 337 | 310 | 328 | 63,000 | 328 |
| 1999-11-17 | 295 | 309 | 283 | 308 | 333,000 | 308 |
| 1999-11-16 | 306 | 306 | 295 | 295 | 108,000 | 295 |
| 1999-11-15 | 308 | 320 | 301 | 301 | 84,000 | 301 |
| 1999-11-12 | 320 | 320 | 300 | 304 | 96,000 | 304 |
| 1999-11-11 | 350 | 351 | 330 | 330 | 73,000 | 330 |
| 1999-11-10 | 355 | 356 | 350 | 350 | 23,000 | 350 |
| 1999-11-09 | 351 | 366 | 350 | 355 | 63,000 | 355 |
| 1999-11-08 | 360 | 360 | 356 | 356 | 10,000 | 356 |
| 1999-11-05 | 365 | 365 | 356 | 359 | 34,000 | 359 |
| 1999-11-04 | 378 | 383 | 367 | 367 | 57,000 | 367 |
| 1999-11-02 | 370 | 377 | 366 | 377 | 6,000 | 377 |
| 1999-11-01 | 371 | 380 | 360 | 360 | 51,000 | 360 |
| 1999-10-29 | 360 | 370 | 360 | 370 | 103,000 | 370 |
| 1999-10-28 | 361 | 364 | 361 | 364 | 5,000 | 364 |
| 1999-10-27 | 359 | 364 | 359 | 361 | 90,000 | 361 |
| 1999-10-26 | 371 | 377 | 367 | 367 | 8,000 | 367 |
| 1999-10-25 | 359 | 367 | 359 | 367 | 97,000 | 367 |
| 1999-10-22 | 361 | 362 | 361 | 362 | 5,000 | 362 |
| 1999-10-21 | 357 | 368 | 357 | 361 | 73,000 | 361 |
| 1999-10-20 | 355 | 357 | 355 | 357 | 25,000 | 357 |
| 1999-10-19 | 345 | 379 | 345 | 365 | 38,000 | 365 |
| 1999-10-18 | 351 | 355 | 350 | 350 | 41,000 | 350 |
| 1999-10-15 | 380 | 380 | 375 | 376 | 13,000 | 376 |
| 1999-10-14 | 380 | 381 | 380 | 380 | 20,000 | 380 |
| 1999-10-13 | 375 | 379 | 375 | 378 | 10,000 | 378 |
| 1999-10-12 | 369 | 379 | 366 | 374 | 59,000 | 374 |
| 1999-10-08 | 370 | 371 | 370 | 371 | 34,000 | 371 |
| 1999-10-07 | 370 | 375 | 370 | 370 | 26,000 | 370 |
| 1999-10-06 | 370 | 373 | 370 | 370 | 23,000 | 370 |
| 1999-10-05 | 375 | 378 | 374 | 374 | 36,000 | 374 |
| 1999-10-04 | 367 | 371 | 367 | 370 | 10,000 | 370 |
| 1999-10-01 | 369 | 371 | 365 | 365 | 88,000 | 365 |
| 1999-09-30 | 374 | 374 | 360 | 371 | 134,000 | 371 |
| 1999-09-29 | 379 | 390 | 363 | 364 | 30,000 | 364 |
| 1999-09-28 | 353 | 359 | 350 | 359 | 22,000 | 359 |
| 1999-09-27 | 352 | 352 | 350 | 350 | 71,000 | 350 |
| 1999-09-24 | 367 | 367 | 350 | 350 | 94,000 | 350 |
| 1999-09-22 | 380 | 380 | 367 | 367 | 110,000 | 367 |
| 1999-09-21 | 374 | 382 | 373 | 382 | 16,000 | 382 |
| 1999-09-20 | 394 | 394 | 373 | 373 | 107,000 | 373 |
| 1999-09-17 | 380 | 390 | 375 | 390 | 28,000 | 390 |
| 1999-09-16 | 385 | 399 | 380 | 380 | 37,000 | 380 |
| 1999-09-14 | 398 | 398 | 385 | 390 | 55,000 | 390 |
| 1999-09-13 | 390 | 394 | 387 | 392 | 44,000 | 392 |
| 1999-09-10 | 410 | 410 | 382 | 387 | 51,000 | 387 |
| 1999-09-09 | 372 | 390 | 372 | 380 | 56,000 | 380 |
| 1999-09-08 | 390 | 392 | 369 | 369 | 87,000 | 369 |
| 1999-09-07 | 395 | 395 | 390 | 391 | 63,000 | 391 |
| 1999-09-06 | 397 | 397 | 395 | 395 | 18,000 | 395 |
| 1999-09-03 | 394 | 398 | 392 | 397 | 60,000 | 397 |
| 1999-09-02 | 413 | 413 | 390 | 396 | 62,000 | 396 |
| 1999-09-01 | 425 | 425 | 415 | 415 | 47,000 | 415 |
| 1999-08-31 | 435 | 435 | 420 | 422 | 129,000 | 422 |
| 1999-08-30 | 429 | 440 | 429 | 440 | 100,000 | 440 |
| 1999-08-27 | 440 | 440 | 425 | 425 | 50,000 | 425 |
| 1999-08-26 | 440 | 440 | 430 | 430 | 17,000 | 430 |
| 1999-08-25 | 443 | 443 | 440 | 440 | 29,000 | 440 |
| 1999-08-24 | 442 | 443 | 442 | 443 | 162,000 | 443 |
| 1999-08-23 | 440 | 440 | 439 | 439 | 28,000 | 439 |
| 1999-08-20 | 425 | 449 | 425 | 439 | 26,000 | 439 |
| 1999-08-19 | 434 | 434 | 426 | 426 | 34,000 | 426 |
| 1999-08-18 | 450 | 452 | 438 | 439 | 46,000 | 439 |
| 1999-08-17 | 451 | 451 | 438 | 440 | 50,000 | 440 |
| 1999-08-16 | 435 | 456 | 435 | 451 | 8,000 | 451 |
| 1999-08-13 | 444 | 444 | 430 | 430 | 27,000 | 430 |
| 1999-08-12 | 450 | 450 | 449 | 449 | 14,000 | 449 |
| 1999-08-11 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 1999-08-10 | 450 | 450 | 436 | 436 | 8,000 | 436 |
| 1999-08-09 | 430 | 440 | 430 | 431 | 41,000 | 431 |
| 1999-08-06 | 430 | 431 | 425 | 426 | 66,000 | 426 |
| 1999-08-05 | 464 | 464 | 445 | 445 | 60,000 | 445 |
| 1999-08-04 | 475 | 475 | 467 | 467 | 84,000 | 467 |
| 1999-08-03 | 480 | 480 | 464 | 480 | 51,000 | 480 |
| 1999-08-02 | 492 | 495 | 477 | 483 | 84,000 | 483 |
| 1999-07-30 | 483 | 490 | 478 | 489 | 199,000 | 489 |
| 1999-07-29 | 465 | 483 | 461 | 478 | 156,000 | 478 |
| 1999-07-28 | 460 | 462 | 460 | 460 | 17,000 | 460 |
| 1999-07-27 | 456 | 464 | 455 | 460 | 37,000 | 460 |
| 1999-07-26 | 455 | 455 | 451 | 455 | 18,000 | 455 |
| 1999-07-23 | 446 | 447 | 446 | 446 | 31,000 | 446 |
| 1999-07-22 | 462 | 462 | 445 | 445 | 23,000 | 445 |
| 1999-07-21 | 450 | 454 | 447 | 454 | 61,000 | 454 |
| 1999-07-19 | 451 | 456 | 450 | 450 | 45,000 | 450 |
| 1999-07-16 | 452 | 455 | 448 | 450 | 75,000 | 450 |
| 1999-07-15 | 450 | 451 | 449 | 450 | 23,000 | 450 |
| 1999-07-14 | 450 | 460 | 450 | 450 | 23,000 | 450 |
| 1999-07-13 | 459 | 459 | 445 | 446 | 48,000 | 446 |
| 1999-07-12 | 450 | 450 | 445 | 446 | 65,000 | 446 |
| 1999-07-09 | 450 | 451 | 450 | 450 | 36,000 | 450 |
| 1999-07-08 | 465 | 465 | 450 | 450 | 33,000 | 450 |
| 1999-07-07 | 445 | 462 | 445 | 460 | 37,000 | 460 |
| 1999-07-06 | 450 | 450 | 445 | 445 | 50,000 | 445 |
| 1999-07-05 | 457 | 463 | 452 | 457 | 74,000 | 457 |
| 1999-07-02 | 453 | 460 | 453 | 455 | 37,000 | 455 |
| 1999-07-01 | 450 | 455 | 450 | 450 | 62,000 | 450 |
| 1999-06-30 | 445 | 450 | 442 | 450 | 48,000 | 450 |
| 1999-06-29 | 441 | 450 | 441 | 450 | 72,000 | 450 |
| 1999-06-28 | 440 | 445 | 440 | 441 | 25,000 | 441 |
| 1999-06-25 | 456 | 456 | 445 | 445 | 19,000 | 445 |
| 1999-06-24 | 466 | 466 | 460 | 465 | 96,000 | 465 |
| 1999-06-23 | 469 | 471 | 464 | 466 | 34,000 | 466 |
| 1999-06-22 | 490 | 490 | 455 | 469 | 182,000 | 469 |
| 1999-06-21 | 470 | 483 | 466 | 482 | 170,000 | 482 |
| 1999-06-18 | 460 | 470 | 460 | 465 | 175,000 | 465 |
| 1999-06-17 | 455 | 461 | 455 | 460 | 32,000 | 460 |
| 1999-06-16 | 460 | 460 | 455 | 456 | 34,000 | 456 |
| 1999-06-15 | 456 | 466 | 450 | 465 | 41,000 | 465 |
| 1999-06-14 | 456 | 460 | 455 | 456 | 52,000 | 456 |
| 1999-06-11 | 465 | 465 | 455 | 455 | 85,000 | 455 |
| 1999-06-10 | 443 | 456 | 443 | 454 | 54,000 | 454 |
| 1999-06-09 | 430 | 435 | 430 | 435 | 28,000 | 435 |
| 1999-06-08 | 428 | 432 | 428 | 432 | 20,000 | 432 |
| 1999-06-07 | 430 | 430 | 427 | 428 | 22,000 | 428 |
| 1999-06-04 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 1999-06-03 | 425 | 430 | 422 | 425 | 43,000 | 425 |
| 1999-06-02 | 435 | 435 | 425 | 425 | 21,000 | 425 |
| 1999-06-01 | 430 | 435 | 430 | 434 | 43,000 | 434 |
| 1999-05-31 | 430 | 435 | 429 | 430 | 12,000 | 430 |
| 1999-05-28 | 416 | 431 | 416 | 430 | 126,000 | 430 |
| 1999-05-27 | 419 | 421 | 416 | 420 | 21,000 | 420 |
| 1999-05-26 | 409 | 416 | 408 | 414 | 66,000 | 414 |
| 1999-05-25 | 430 | 430 | 408 | 417 | 89,000 | 417 |
| 1999-05-24 | 438 | 438 | 430 | 435 | 48,000 | 435 |
| 1999-05-21 | 444 | 444 | 440 | 440 | 82,000 | 440 |
| 1999-05-20 | 456 | 456 | 450 | 452 | 27,000 | 452 |
| 1999-05-19 | 470 | 470 | 451 | 451 | 41,000 | 451 |
| 1999-05-18 | 466 | 475 | 465 | 467 | 30,000 | 467 |
| 1999-05-17 | 481 | 487 | 476 | 476 | 48,000 | 476 |
| 1999-05-14 | 513 | 530 | 489 | 489 | 76,000 | 489 |
| 1999-05-13 | 520 | 535 | 510 | 511 | 114,000 | 511 |
| 1999-05-12 | 500 | 510 | 499 | 510 | 105,000 | 510 |
| 1999-05-11 | 494 | 499 | 490 | 499 | 67,000 | 499 |
| 1999-05-10 | 492 | 495 | 490 | 495 | 92,000 | 495 |
| 1999-05-07 | 482 | 503 | 480 | 491 | 117,000 | 491 |
| 1999-05-06 | 483 | 498 | 480 | 487 | 135,000 | 487 |
| 1999-04-30 | 491 | 495 | 478 | 478 | 104,000 | 478 |
| 1999-04-28 | 475 | 495 | 473 | 491 | 206,000 | 491 |
| 1999-04-27 | 465 | 473 | 460 | 473 | 48,000 | 473 |
| 1999-04-26 | 470 | 473 | 450 | 465 | 66,000 | 465 |
| 1999-04-23 | 460 | 475 | 453 | 470 | 172,000 | 470 |
| 1999-04-22 | 441 | 460 | 441 | 460 | 135,000 | 460 |
| 1999-04-21 | 436 | 441 | 430 | 441 | 30,000 | 441 |
| 1999-04-20 | 425 | 437 | 425 | 437 | 59,000 | 437 |
| 1999-04-19 | 436 | 436 | 421 | 425 | 88,000 | 425 |
| 1999-04-16 | 431 | 440 | 430 | 431 | 33,000 | 431 |
| 1999-04-15 | 440 | 440 | 430 | 430 | 47,000 | 430 |
| 1999-04-14 | 450 | 450 | 438 | 440 | 45,000 | 440 |
| 1999-04-13 | 440 | 445 | 440 | 443 | 20,000 | 443 |
| 1999-04-12 | 446 | 449 | 436 | 436 | 47,000 | 436 |
| 1999-04-09 | 450 | 455 | 440 | 445 | 72,000 | 445 |
| 1999-04-08 | 440 | 450 | 440 | 450 | 72,000 | 450 |
| 1999-04-07 | 440 | 445 | 431 | 440 | 47,000 | 440 |
| 1999-04-06 | 445 | 445 | 435 | 440 | 36,000 | 440 |
| 1999-04-05 | 440 | 449 | 430 | 440 | 90,000 | 440 |
| 1999-04-02 | 440 | 440 | 428 | 430 | 87,000 | 430 |
| 1999-04-01 | 449 | 449 | 431 | 440 | 84,000 | 440 |
| 1999-03-31 | 425 | 452 | 423 | 450 | 152,000 | 450 |
| 1999-03-30 | 424 | 430 | 424 | 425 | 68,000 | 425 |
| 1999-03-29 | 430 | 432 | 423 | 425 | 96,000 | 425 |
| 1999-03-26 | 433 | 445 | 421 | 445 | 74,000 | 445 |
| 1999-03-25 | 416 | 435 | 416 | 432 | 157,000 | 432 |
| 1999-03-24 | 400 | 415 | 398 | 411 | 163,000 | 411 |
| 1999-03-23 | 411 | 425 | 400 | 400 | 287,000 | 400 |
| 1999-03-19 | 444 | 450 | 405 | 406 | 315,000 | 406 |
| 1999-03-18 | 450 | 485 | 450 | 459 | 332,000 | 459 |
| 1999-03-17 | 470 | 470 | 450 | 470 | 585,000 | 470 |
| 1999-03-16 | 380 | 390 | 376 | 390 | 70,000 | 390 |
| 1999-03-15 | 390 | 400 | 380 | 380 | 47,000 | 380 |
| 1999-03-12 | 407 | 409 | 386 | 388 | 68,000 | 388 |
| 1999-03-11 | 394 | 397 | 390 | 397 | 76,000 | 397 |
| 1999-03-10 | 398 | 410 | 391 | 391 | 194,000 | 391 |
| 1999-03-09 | 370 | 390 | 370 | 390 | 188,000 | 390 |
| 1999-03-08 | 369 | 375 | 368 | 370 | 135,000 | 370 |
| 1999-03-05 | 357 | 365 | 357 | 364 | 40,000 | 364 |
| 1999-03-04 | 358 | 358 | 354 | 356 | 32,000 | 356 |
| 1999-03-03 | 353 | 358 | 349 | 358 | 45,000 | 358 |
| 1999-03-02 | 346 | 355 | 343 | 350 | 55,000 | 350 |
| 1999-03-01 | 345 | 347 | 338 | 342 | 19,000 | 342 |
| 1999-02-26 | 337 | 342 | 337 | 342 | 22,000 | 342 |
| 1999-02-25 | 339 | 340 | 336 | 337 | 66,000 | 337 |
| 1999-02-24 | 345 | 345 | 335 | 336 | 25,000 | 336 |
| 1999-02-23 | 334 | 335 | 326 | 330 | 134,000 | 330 |
| 1999-02-22 | 320 | 325 | 320 | 324 | 31,000 | 324 |
| 1999-02-19 | 337 | 337 | 322 | 325 | 63,000 | 325 |
| 1999-02-18 | 340 | 340 | 335 | 335 | 50,000 | 335 |
| 1999-02-17 | 340 | 341 | 339 | 340 | 114,000 | 340 |
| 1999-02-16 | 340 | 340 | 335 | 336 | 11,000 | 336 |
| 1999-02-15 | 340 | 344 | 340 | 343 | 12,000 | 343 |
| 1999-02-12 | 338 | 339 | 337 | 337 | 24,000 | 337 |
| 1999-02-10 | 341 | 343 | 340 | 343 | 68,000 | 343 |
| 1999-02-09 | 336 | 341 | 336 | 341 | 11,000 | 341 |
| 1999-02-08 | 335 | 336 | 335 | 336 | 6,000 | 336 |
| 1999-02-05 | 335 | 340 | 330 | 339 | 50,000 | 339 |
| 1999-02-04 | 331 | 336 | 331 | 335 | 98,000 | 335 |
| 1999-02-03 | 350 | 355 | 348 | 349 | 27,000 | 349 |
| 1999-02-02 | 363 | 363 | 358 | 360 | 90,000 | 360 |
| 1999-02-01 | 355 | 365 | 355 | 360 | 75,000 | 360 |
| 1999-01-29 | 338 | 354 | 338 | 354 | 55,000 | 354 |
| 1999-01-28 | 332 | 339 | 330 | 337 | 25,000 | 337 |
| 1999-01-27 | 321 | 327 | 321 | 327 | 7,000 | 327 |
| 1999-01-26 | 310 | 318 | 310 | 317 | 68,000 | 317 |
| 1999-01-25 | 307 | 311 | 307 | 310 | 12,000 | 310 |
| 1999-01-22 | 324 | 324 | 307 | 307 | 42,000 | 307 |
| 1999-01-21 | 320 | 321 | 310 | 311 | 38,000 | 311 |
| 1999-01-20 | 320 | 320 | 316 | 320 | 16,000 | 320 |
| 1999-01-19 | 325 | 325 | 321 | 324 | 17,000 | 324 |
| 1999-01-18 | 319 | 321 | 318 | 320 | 22,000 | 320 |
| 1999-01-14 | 322 | 322 | 315 | 315 | 8,000 | 315 |
| 1999-01-13 | 326 | 326 | 311 | 312 | 18,000 | 312 |
| 1999-01-12 | 306 | 306 | 305 | 306 | 19,000 | 306 |
| 1999-01-11 | 316 | 316 | 300 | 307 | 49,000 | 307 |
| 1999-01-08 | 315 | 316 | 310 | 311 | 39,000 | 311 |
| 1999-01-07 | 320 | 320 | 314 | 315 | 20,000 | 315 |
| 1999-01-06 | 305 | 308 | 300 | 300 | 97,000 | 300 |
| 1999-01-05 | 330 | 330 | 300 | 300 | 68,000 | 300 |
| 1999-01-04 | 334 | 334 | 328 | 329 | 9,000 | 329 |
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