6459 大和冷機工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 278 | 280 | 278 | 278 | 38,000 | 278 |
| 2000-12-28 | 280 | 280 | 277 | 279 | 26,000 | 279 |
| 2000-12-27 | 280 | 280 | 278 | 280 | 32,000 | 280 |
| 2000-12-26 | 283 | 283 | 280 | 280 | 65,000 | 280 |
| 2000-12-25 | 287 | 287 | 279 | 284 | 134,000 | 284 |
| 2000-12-22 | 280 | 280 | 277 | 277 | 188,000 | 277 |
| 2000-12-21 | 279 | 280 | 277 | 280 | 141,000 | 280 |
| 2000-12-20 | 283 | 283 | 279 | 281 | 231,000 | 281 |
| 2000-12-19 | 282 | 285 | 282 | 283 | 133,000 | 283 |
| 2000-12-18 | 283 | 287 | 281 | 286 | 99,000 | 286 |
| 2000-12-15 | 281 | 282 | 279 | 279 | 345,000 | 279 |
| 2000-12-14 | 290 | 290 | 284 | 285 | 150,000 | 285 |
| 2000-12-13 | 290 | 294 | 285 | 289 | 230,000 | 289 |
| 2000-12-12 | 296 | 297 | 290 | 290 | 129,000 | 290 |
| 2000-12-11 | 296 | 296 | 294 | 296 | 25,000 | 296 |
| 2000-12-08 | 290 | 294 | 289 | 294 | 102,000 | 294 |
| 2000-12-07 | 295 | 298 | 293 | 297 | 48,000 | 297 |
| 2000-12-06 | 297 | 304 | 296 | 296 | 65,000 | 296 |
| 2000-12-05 | 297 | 297 | 293 | 294 | 35,000 | 294 |
| 2000-12-04 | 300 | 305 | 285 | 292 | 165,000 | 292 |
| 2000-12-01 | 281 | 297 | 281 | 297 | 196,000 | 297 |
| 2000-11-30 | 280 | 280 | 279 | 280 | 30,000 | 280 |
| 2000-11-29 | 282 | 282 | 276 | 280 | 57,000 | 280 |
| 2000-11-28 | 275 | 283 | 275 | 283 | 89,000 | 283 |
| 2000-11-27 | 271 | 275 | 271 | 275 | 102,000 | 275 |
| 2000-11-24 | 274 | 274 | 269 | 271 | 197,000 | 271 |
| 2000-11-22 | 275 | 280 | 274 | 274 | 177,000 | 274 |
| 2000-11-21 | 278 | 279 | 275 | 275 | 84,000 | 275 |
| 2000-11-20 | 278 | 285 | 277 | 278 | 141,000 | 278 |
| 2000-11-17 | 280 | 281 | 280 | 281 | 34,000 | 281 |
| 2000-11-16 | 281 | 282 | 279 | 280 | 77,000 | 280 |
| 2000-11-15 | 285 | 285 | 280 | 284 | 130,000 | 284 |
| 2000-11-14 | 285 | 285 | 284 | 285 | 51,000 | 285 |
| 2000-11-13 | 285 | 285 | 280 | 284 | 41,000 | 284 |
| 2000-11-10 | 285 | 285 | 283 | 284 | 228,000 | 284 |
| 2000-11-09 | 285 | 288 | 283 | 287 | 81,000 | 287 |
| 2000-11-08 | 287 | 288 | 285 | 288 | 121,000 | 288 |
| 2000-11-07 | 290 | 292 | 289 | 290 | 58,000 | 290 |
| 2000-11-06 | 285 | 289 | 284 | 288 | 162,000 | 288 |
| 2000-11-02 | 282 | 288 | 282 | 284 | 62,000 | 284 |
| 2000-11-01 | 284 | 290 | 280 | 280 | 82,000 | 280 |
| 2000-10-31 | 289 | 290 | 284 | 285 | 44,000 | 285 |
| 2000-10-30 | 287 | 292 | 286 | 289 | 18,000 | 289 |
| 2000-10-27 | 289 | 290 | 284 | 286 | 44,000 | 286 |
| 2000-10-26 | 278 | 289 | 278 | 289 | 25,000 | 289 |
| 2000-10-25 | 286 | 291 | 278 | 278 | 114,000 | 278 |
| 2000-10-24 | 290 | 291 | 283 | 286 | 22,000 | 286 |
| 2000-10-23 | 294 | 298 | 281 | 281 | 82,000 | 281 |
| 2000-10-20 | 298 | 298 | 290 | 291 | 31,000 | 291 |
| 2000-10-19 | 287 | 293 | 286 | 287 | 41,000 | 287 |
| 2000-10-18 | 290 | 290 | 288 | 288 | 44,000 | 288 |
| 2000-10-17 | 297 | 299 | 290 | 290 | 114,000 | 290 |
| 2000-10-16 | 295 | 300 | 295 | 297 | 35,000 | 297 |
| 2000-10-13 | 295 | 295 | 290 | 290 | 75,000 | 290 |
| 2000-10-12 | 295 | 299 | 295 | 298 | 22,000 | 298 |
| 2000-10-11 | 302 | 302 | 292 | 298 | 78,000 | 298 |
| 2000-10-10 | 307 | 307 | 300 | 301 | 92,000 | 301 |
| 2000-10-06 | 309 | 311 | 308 | 308 | 34,000 | 308 |
| 2000-10-05 | 310 | 313 | 308 | 312 | 41,000 | 312 |
| 2000-10-04 | 311 | 314 | 309 | 314 | 19,000 | 314 |
| 2000-10-03 | 318 | 318 | 309 | 309 | 54,000 | 309 |
| 2000-10-02 | 313 | 313 | 310 | 313 | 36,000 | 313 |
| 2000-09-29 | 309 | 314 | 308 | 313 | 58,000 | 313 |
| 2000-09-28 | 311 | 312 | 309 | 309 | 48,000 | 309 |
| 2000-09-27 | 314 | 314 | 311 | 311 | 45,000 | 311 |
| 2000-09-26 | 316 | 316 | 313 | 313 | 45,000 | 313 |
| 2000-09-25 | 320 | 320 | 316 | 316 | 83,000 | 316 |
| 2000-09-22 | 320 | 320 | 319 | 319 | 55,000 | 319 |
| 2000-09-21 | 320 | 328 | 319 | 322 | 164,000 | 322 |
| 2000-09-20 | 315 | 320 | 314 | 316 | 203,000 | 316 |
| 2000-09-19 | 320 | 320 | 312 | 320 | 59,000 | 320 |
| 2000-09-18 | 325 | 325 | 321 | 321 | 153,000 | 321 |
| 2000-09-14 | 332 | 332 | 326 | 330 | 42,000 | 330 |
| 2000-09-13 | 340 | 340 | 335 | 335 | 28,000 | 335 |
| 2000-09-12 | 350 | 350 | 342 | 342 | 56,000 | 342 |
| 2000-09-11 | 356 | 357 | 351 | 351 | 31,000 | 351 |
| 2000-09-08 | 356 | 366 | 356 | 356 | 18,000 | 356 |
| 2000-09-07 | 355 | 359 | 350 | 356 | 30,000 | 356 |
| 2000-09-06 | 355 | 355 | 355 | 355 | 16,000 | 355 |
| 2000-09-05 | 354 | 359 | 354 | 355 | 44,000 | 355 |
| 2000-09-04 | 355 | 360 | 354 | 355 | 32,000 | 355 |
| 2000-09-01 | 362 | 362 | 354 | 354 | 37,000 | 354 |
| 2000-08-31 | 365 | 365 | 360 | 361 | 13,000 | 361 |
| 2000-08-30 | 370 | 372 | 362 | 368 | 18,000 | 368 |
| 2000-08-29 | 365 | 366 | 361 | 363 | 24,000 | 363 |
| 2000-08-28 | 363 | 367 | 362 | 365 | 50,000 | 365 |
| 2000-08-25 | 360 | 365 | 359 | 360 | 54,000 | 360 |
| 2000-08-24 | 365 | 365 | 358 | 359 | 163,000 | 359 |
| 2000-08-23 | 360 | 367 | 360 | 365 | 145,000 | 365 |
| 2000-08-22 | 370 | 380 | 362 | 367 | 51,000 | 367 |
| 2000-08-21 | 375 | 375 | 355 | 362 | 58,000 | 362 |
| 2000-08-18 | 378 | 378 | 375 | 375 | 81,000 | 375 |
| 2000-08-17 | 390 | 390 | 381 | 381 | 31,000 | 381 |
| 2000-08-16 | 400 | 405 | 392 | 394 | 39,000 | 394 |
| 2000-08-15 | 395 | 405 | 393 | 405 | 50,000 | 405 |
| 2000-08-14 | 395 | 400 | 391 | 395 | 43,000 | 395 |
| 2000-08-11 | 415 | 419 | 401 | 410 | 106,000 | 410 |
| 2000-08-10 | 400 | 419 | 400 | 415 | 190,000 | 415 |
| 2000-08-09 | 380 | 398 | 379 | 397 | 94,000 | 397 |
| 2000-08-08 | 379 | 379 | 363 | 378 | 31,000 | 378 |
| 2000-08-07 | 379 | 379 | 371 | 375 | 10,000 | 375 |
| 2000-08-04 | 365 | 374 | 360 | 370 | 57,000 | 370 |
| 2000-08-03 | 370 | 370 | 359 | 359 | 11,000 | 359 |
| 2000-08-02 | 365 | 375 | 365 | 368 | 97,000 | 368 |
| 2000-08-01 | 352 | 380 | 352 | 375 | 51,000 | 375 |
| 2000-07-31 | 350 | 352 | 345 | 352 | 47,000 | 352 |
| 2000-07-28 | 370 | 380 | 370 | 375 | 29,000 | 375 |
| 2000-07-27 | 379 | 386 | 370 | 385 | 114,000 | 385 |
| 2000-07-26 | 380 | 390 | 370 | 374 | 50,000 | 374 |
| 2000-07-25 | 395 | 395 | 380 | 380 | 48,000 | 380 |
| 2000-07-24 | 398 | 398 | 389 | 395 | 55,000 | 395 |
| 2000-07-21 | 400 | 403 | 395 | 399 | 50,000 | 399 |
| 2000-07-19 | 401 | 405 | 395 | 395 | 50,000 | 395 |
| 2000-07-18 | 420 | 423 | 401 | 401 | 124,000 | 401 |
| 2000-07-17 | 410 | 420 | 409 | 411 | 75,000 | 411 |
| 2000-07-14 | 415 | 415 | 409 | 410 | 67,000 | 410 |
| 2000-07-13 | 409 | 413 | 405 | 413 | 136,000 | 413 |
| 2000-07-12 | 401 | 407 | 391 | 406 | 64,000 | 406 |
| 2000-07-11 | 402 | 405 | 398 | 402 | 130,000 | 402 |
| 2000-07-10 | 410 | 410 | 400 | 401 | 49,000 | 401 |
| 2000-07-07 | 395 | 395 | 390 | 390 | 45,000 | 390 |
| 2000-07-06 | 402 | 402 | 388 | 390 | 70,000 | 390 |
| 2000-07-05 | 400 | 405 | 391 | 401 | 146,000 | 401 |
| 2000-07-04 | 410 | 410 | 401 | 405 | 117,000 | 405 |
| 2000-07-03 | 425 | 427 | 414 | 420 | 137,000 | 420 |
| 2000-06-30 | 415 | 420 | 405 | 420 | 428,000 | 420 |
| 2000-06-29 | 395 | 417 | 390 | 411 | 517,000 | 411 |
| 2000-06-28 | 350 | 375 | 348 | 375 | 186,000 | 375 |
| 2000-06-27 | 349 | 350 | 347 | 350 | 37,000 | 350 |
| 2000-06-26 | 350 | 351 | 348 | 349 | 57,000 | 349 |
| 2000-06-23 | 348 | 350 | 348 | 348 | 30,000 | 348 |
| 2000-06-22 | 348 | 350 | 346 | 346 | 50,000 | 346 |
| 2000-06-21 | 343 | 348 | 342 | 348 | 28,000 | 348 |
| 2000-06-20 | 347 | 349 | 342 | 342 | 49,000 | 342 |
| 2000-06-19 | 343 | 346 | 341 | 345 | 27,000 | 345 |
| 2000-06-16 | 345 | 346 | 342 | 343 | 47,000 | 343 |
| 2000-06-15 | 350 | 350 | 345 | 345 | 41,000 | 345 |
| 2000-06-14 | 355 | 355 | 347 | 350 | 63,000 | 350 |
| 2000-06-13 | 350 | 355 | 344 | 346 | 134,000 | 346 |
| 2000-06-12 | 333 | 346 | 333 | 344 | 92,000 | 344 |
| 2000-06-09 | 332 | 334 | 331 | 331 | 68,000 | 331 |
| 2000-06-08 | 333 | 335 | 331 | 331 | 37,000 | 331 |
| 2000-06-07 | 330 | 332 | 328 | 328 | 62,000 | 328 |
| 2000-06-06 | 322 | 328 | 321 | 326 | 64,000 | 326 |
| 2000-06-05 | 315 | 320 | 314 | 320 | 53,000 | 320 |
| 2000-06-02 | 312 | 315 | 312 | 313 | 19,000 | 313 |
| 2000-06-01 | 313 | 313 | 310 | 312 | 24,000 | 312 |
| 2000-05-31 | 315 | 316 | 313 | 313 | 29,000 | 313 |
| 2000-05-30 | 313 | 315 | 313 | 313 | 14,000 | 313 |
| 2000-05-29 | 315 | 315 | 312 | 314 | 18,000 | 314 |
| 2000-05-26 | 313 | 315 | 312 | 315 | 18,000 | 315 |
| 2000-05-25 | 310 | 310 | 308 | 309 | 57,000 | 309 |
| 2000-05-24 | 310 | 314 | 308 | 314 | 25,000 | 314 |
| 2000-05-23 | 320 | 320 | 314 | 314 | 12,000 | 314 |
| 2000-05-22 | 324 | 324 | 310 | 315 | 33,000 | 315 |
| 2000-05-19 | 315 | 319 | 315 | 318 | 19,000 | 318 |
| 2000-05-18 | 328 | 331 | 310 | 320 | 52,000 | 320 |
| 2000-05-17 | 325 | 330 | 325 | 328 | 51,000 | 328 |
| 2000-05-16 | 313 | 320 | 307 | 320 | 108,000 | 320 |
| 2000-05-15 | 305 | 305 | 302 | 305 | 44,000 | 305 |
| 2000-05-12 | 300 | 306 | 300 | 305 | 27,000 | 305 |
| 2000-05-11 | 305 | 310 | 301 | 304 | 40,000 | 304 |
| 2000-05-10 | 309 | 309 | 296 | 301 | 135,000 | 301 |
| 2000-05-09 | 306 | 306 | 302 | 302 | 52,000 | 302 |
| 2000-05-08 | 315 | 315 | 305 | 306 | 50,000 | 306 |
| 2000-05-02 | 315 | 315 | 305 | 305 | 32,000 | 305 |
| 2000-05-01 | 299 | 311 | 295 | 311 | 29,000 | 311 |
| 2000-04-28 | 298 | 300 | 298 | 298 | 37,000 | 298 |
| 2000-04-27 | 302 | 302 | 298 | 298 | 45,000 | 298 |
| 2000-04-26 | 305 | 305 | 300 | 300 | 55,000 | 300 |
| 2000-04-25 | 310 | 310 | 307 | 307 | 40,000 | 307 |
| 2000-04-24 | 310 | 310 | 307 | 310 | 31,000 | 310 |
| 2000-04-21 | 315 | 315 | 307 | 307 | 19,000 | 307 |
| 2000-04-20 | 316 | 316 | 310 | 315 | 21,000 | 315 |
| 2000-04-19 | 316 | 320 | 316 | 316 | 90,000 | 316 |
| 2000-04-18 | 307 | 319 | 307 | 316 | 54,000 | 316 |
| 2000-04-17 | 300 | 318 | 299 | 300 | 119,000 | 300 |
| 2000-04-14 | 336 | 336 | 331 | 332 | 62,000 | 332 |
| 2000-04-13 | 328 | 336 | 328 | 336 | 81,000 | 336 |
| 2000-04-12 | 325 | 328 | 325 | 328 | 53,000 | 328 |
| 2000-04-11 | 319 | 328 | 319 | 323 | 88,000 | 323 |
| 2000-04-10 | 305 | 312 | 305 | 310 | 59,000 | 310 |
| 2000-04-07 | 301 | 310 | 301 | 305 | 20,000 | 305 |
| 2000-04-06 | 297 | 306 | 297 | 297 | 26,000 | 297 |
| 2000-04-05 | 295 | 299 | 290 | 297 | 171,000 | 297 |
| 2000-04-04 | 300 | 302 | 291 | 297 | 120,000 | 297 |
| 2000-04-03 | 303 | 305 | 300 | 300 | 81,000 | 300 |
| 2000-03-31 | 305 | 306 | 305 | 305 | 30,000 | 305 |
| 2000-03-30 | 312 | 315 | 310 | 310 | 24,000 | 310 |
| 2000-03-29 | 312 | 316 | 310 | 310 | 24,000 | 310 |
| 2000-03-28 | 311 | 311 | 301 | 311 | 40,000 | 311 |
| 2000-03-27 | 296 | 306 | 296 | 301 | 57,000 | 301 |
| 2000-03-24 | 298 | 303 | 295 | 296 | 80,000 | 296 |
| 2000-03-23 | 306 | 306 | 293 | 298 | 20,000 | 298 |
| 2000-03-22 | 290 | 293 | 290 | 293 | 38,000 | 293 |
| 2000-03-21 | 297 | 297 | 290 | 293 | 23,000 | 293 |
| 2000-03-17 | 289 | 297 | 289 | 297 | 66,000 | 297 |
| 2000-03-16 | 289 | 289 | 285 | 287 | 49,000 | 287 |
| 2000-03-15 | 293 | 295 | 288 | 289 | 42,000 | 289 |
| 2000-03-14 | 304 | 304 | 293 | 295 | 20,000 | 295 |
| 2000-03-13 | 307 | 310 | 304 | 304 | 18,000 | 304 |
| 2000-03-10 | 286 | 329 | 286 | 304 | 110,000 | 304 |
| 2000-03-09 | 282 | 289 | 281 | 284 | 45,000 | 284 |
| 2000-03-08 | 301 | 301 | 279 | 280 | 80,000 | 280 |
| 2000-03-07 | 291 | 301 | 290 | 301 | 8,000 | 301 |
| 2000-03-06 | 300 | 302 | 291 | 291 | 40,000 | 291 |
| 2000-03-03 | 303 | 305 | 302 | 302 | 8,000 | 302 |
| 2000-03-02 | 308 | 308 | 300 | 300 | 12,000 | 300 |
| 2000-03-01 | 308 | 308 | 300 | 300 | 15,000 | 300 |
| 2000-02-29 | 305 | 305 | 301 | 301 | 39,000 | 301 |
| 2000-02-28 | 299 | 309 | 299 | 305 | 30,000 | 305 |
| 2000-02-25 | 287 | 299 | 287 | 299 | 43,000 | 299 |
| 2000-02-24 | 279 | 290 | 279 | 287 | 60,000 | 287 |
| 2000-02-23 | 270 | 270 | 260 | 267 | 34,000 | 267 |
| 2000-02-22 | 269 | 269 | 265 | 265 | 28,000 | 265 |
| 2000-02-21 | 275 | 275 | 269 | 269 | 25,000 | 269 |
| 2000-02-18 | 280 | 280 | 275 | 278 | 16,000 | 278 |
| 2000-02-17 | 277 | 281 | 276 | 281 | 35,000 | 281 |
| 2000-02-16 | 282 | 282 | 275 | 275 | 44,000 | 275 |
| 2000-02-15 | 293 | 293 | 280 | 281 | 15,000 | 281 |
| 2000-02-14 | 293 | 294 | 292 | 293 | 17,000 | 293 |
| 2000-02-10 | 293 | 294 | 293 | 293 | 24,000 | 293 |
| 2000-02-09 | 302 | 302 | 293 | 293 | 17,000 | 293 |
| 2000-02-08 | 300 | 300 | 290 | 290 | 54,000 | 290 |
| 2000-02-07 | 307 | 307 | 300 | 300 | 70,000 | 300 |
| 2000-02-04 | 311 | 313 | 307 | 307 | 54,000 | 307 |
| 2000-02-03 | 310 | 315 | 310 | 313 | 20,000 | 313 |
| 2000-02-02 | 307 | 315 | 305 | 310 | 105,000 | 310 |
| 2000-02-01 | 300 | 308 | 300 | 308 | 11,000 | 308 |
| 2000-01-31 | 302 | 304 | 300 | 300 | 25,000 | 300 |
| 2000-01-28 | 295 | 295 | 291 | 292 | 19,000 | 292 |
| 2000-01-27 | 295 | 300 | 295 | 295 | 30,000 | 295 |
| 2000-01-26 | 295 | 296 | 294 | 295 | 129,000 | 295 |
| 2000-01-25 | 297 | 300 | 296 | 296 | 40,000 | 296 |
| 2000-01-24 | 300 | 300 | 295 | 299 | 54,000 | 299 |
| 2000-01-21 | 301 | 308 | 301 | 301 | 13,000 | 301 |
| 2000-01-20 | 298 | 300 | 298 | 299 | 12,000 | 299 |
| 2000-01-19 | 300 | 300 | 295 | 296 | 32,000 | 296 |
| 2000-01-18 | 301 | 308 | 300 | 308 | 13,000 | 308 |
| 2000-01-17 | 304 | 310 | 294 | 300 | 35,000 | 300 |
| 2000-01-14 | 291 | 297 | 290 | 290 | 35,000 | 290 |
| 2000-01-13 | 295 | 295 | 290 | 290 | 22,000 | 290 |
| 2000-01-12 | 303 | 303 | 296 | 296 | 22,000 | 296 |
| 2000-01-11 | 301 | 301 | 300 | 300 | 20,000 | 300 |
| 2000-01-07 | 295 | 300 | 293 | 300 | 16,000 | 300 |
| 2000-01-06 | 296 | 296 | 294 | 295 | 59,000 | 295 |
| 2000-01-05 | 290 | 300 | 290 | 295 | 28,000 | 295 |
| 2000-01-04 | 290 | 291 | 290 | 291 | 6,000 | 291 |
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
