6459 大和冷機工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 307 | 309 | 303 | 309 | 25,000 | 309 |
| 2001-12-27 | 310 | 310 | 308 | 308 | 4,000 | 308 |
| 2001-12-26 | 300 | 311 | 300 | 310 | 26,000 | 310 |
| 2001-12-25 | 317 | 317 | 306 | 310 | 30,000 | 310 |
| 2001-12-21 | 313 | 320 | 313 | 320 | 34,000 | 320 |
| 2001-12-20 | 311 | 314 | 311 | 313 | 43,000 | 313 |
| 2001-12-19 | 315 | 315 | 306 | 311 | 35,000 | 311 |
| 2001-12-18 | 311 | 315 | 306 | 314 | 34,000 | 314 |
| 2001-12-17 | 308 | 310 | 306 | 306 | 19,000 | 306 |
| 2001-12-14 | 310 | 315 | 307 | 307 | 76,000 | 307 |
| 2001-12-13 | 315 | 318 | 315 | 318 | 18,000 | 318 |
| 2001-12-12 | 314 | 314 | 311 | 313 | 16,000 | 313 |
| 2001-12-11 | 315 | 316 | 305 | 310 | 38,000 | 310 |
| 2001-12-10 | 310 | 314 | 310 | 312 | 29,000 | 312 |
| 2001-12-07 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 2001-12-06 | 314 | 315 | 312 | 312 | 40,000 | 312 |
| 2001-12-05 | 313 | 314 | 308 | 313 | 28,000 | 313 |
| 2001-12-04 | 306 | 310 | 301 | 309 | 23,000 | 309 |
| 2001-12-03 | 314 | 315 | 304 | 309 | 30,000 | 309 |
| 2001-11-30 | 310 | 314 | 306 | 309 | 25,000 | 309 |
| 2001-11-29 | 310 | 310 | 304 | 304 | 30,000 | 304 |
| 2001-11-28 | 310 | 310 | 304 | 309 | 13,000 | 309 |
| 2001-11-27 | 319 | 319 | 311 | 314 | 11,000 | 314 |
| 2001-11-26 | 309 | 318 | 309 | 318 | 17,000 | 318 |
| 2001-11-22 | 308 | 309 | 308 | 309 | 12,000 | 309 |
| 2001-11-21 | 309 | 309 | 307 | 308 | 16,000 | 308 |
| 2001-11-20 | 304 | 305 | 304 | 304 | 14,000 | 304 |
| 2001-11-19 | 308 | 309 | 305 | 308 | 13,000 | 308 |
| 2001-11-16 | 312 | 313 | 309 | 309 | 20,000 | 309 |
| 2001-11-15 | 306 | 311 | 306 | 311 | 14,000 | 311 |
| 2001-11-14 | 306 | 310 | 303 | 310 | 20,000 | 310 |
| 2001-11-13 | 306 | 306 | 301 | 303 | 31,000 | 303 |
| 2001-11-12 | 308 | 308 | 303 | 306 | 17,000 | 306 |
| 2001-11-09 | 307 | 308 | 305 | 308 | 27,000 | 308 |
| 2001-11-08 | 308 | 311 | 305 | 307 | 29,000 | 307 |
| 2001-11-07 | 312 | 312 | 308 | 308 | 22,000 | 308 |
| 2001-11-06 | 310 | 315 | 310 | 311 | 9,000 | 311 |
| 2001-11-05 | 312 | 316 | 308 | 309 | 25,000 | 309 |
| 2001-11-02 | 315 | 315 | 308 | 311 | 21,000 | 311 |
| 2001-11-01 | 319 | 319 | 310 | 312 | 40,000 | 312 |
| 2001-10-31 | 316 | 316 | 313 | 313 | 18,000 | 313 |
| 2001-10-30 | 308 | 310 | 307 | 308 | 21,000 | 308 |
| 2001-10-29 | 320 | 321 | 315 | 318 | 15,000 | 318 |
| 2001-10-26 | 314 | 319 | 314 | 319 | 21,000 | 319 |
| 2001-10-25 | 313 | 313 | 312 | 313 | 32,000 | 313 |
| 2001-10-24 | 306 | 313 | 306 | 313 | 16,000 | 313 |
| 2001-10-23 | 310 | 311 | 305 | 311 | 19,000 | 311 |
| 2001-10-22 | 302 | 307 | 302 | 307 | 11,000 | 307 |
| 2001-10-19 | 301 | 307 | 301 | 307 | 11,000 | 307 |
| 2001-10-18 | 310 | 310 | 301 | 303 | 13,000 | 303 |
| 2001-10-17 | 309 | 310 | 306 | 310 | 11,000 | 310 |
| 2001-10-16 | 312 | 313 | 312 | 313 | 14,000 | 313 |
| 2001-10-15 | 310 | 312 | 302 | 312 | 50,000 | 312 |
| 2001-10-12 | 313 | 314 | 312 | 313 | 44,000 | 313 |
| 2001-10-11 | 314 | 320 | 306 | 315 | 65,000 | 315 |
| 2001-10-10 | 314 | 320 | 314 | 316 | 51,000 | 316 |
| 2001-10-09 | 316 | 316 | 313 | 314 | 21,000 | 314 |
| 2001-10-05 | 325 | 325 | 305 | 318 | 23,000 | 318 |
| 2001-10-04 | 323 | 325 | 321 | 324 | 33,000 | 324 |
| 2001-10-03 | 325 | 325 | 321 | 323 | 33,000 | 323 |
| 2001-10-02 | 325 | 326 | 321 | 321 | 33,000 | 321 |
| 2001-10-01 | 315 | 325 | 314 | 325 | 32,000 | 325 |
| 2001-09-28 | 310 | 315 | 307 | 315 | 52,000 | 315 |
| 2001-09-27 | 308 | 310 | 307 | 309 | 32,000 | 309 |
| 2001-09-26 | 306 | 308 | 306 | 308 | 51,000 | 308 |
| 2001-09-25 | 298 | 312 | 296 | 306 | 53,000 | 306 |
| 2001-09-21 | 286 | 292 | 286 | 292 | 63,000 | 292 |
| 2001-09-20 | 291 | 294 | 291 | 292 | 54,000 | 292 |
| 2001-09-19 | 290 | 298 | 290 | 293 | 14,000 | 293 |
| 2001-09-18 | 287 | 297 | 285 | 290 | 42,000 | 290 |
| 2001-09-17 | 282 | 295 | 282 | 289 | 51,000 | 289 |
| 2001-09-14 | 287 | 294 | 287 | 292 | 46,000 | 292 |
| 2001-09-13 | 290 | 291 | 280 | 287 | 45,000 | 287 |
| 2001-09-12 | 280 | 290 | 280 | 285 | 56,000 | 285 |
| 2001-09-11 | 305 | 307 | 305 | 305 | 67,000 | 305 |
| 2001-09-10 | 307 | 308 | 305 | 306 | 60,000 | 306 |
| 2001-09-07 | 307 | 308 | 307 | 307 | 10,000 | 307 |
| 2001-09-06 | 306 | 310 | 306 | 310 | 25,000 | 310 |
| 2001-09-05 | 310 | 311 | 307 | 307 | 32,000 | 307 |
| 2001-09-04 | 311 | 314 | 310 | 314 | 32,000 | 314 |
| 2001-09-03 | 316 | 316 | 310 | 311 | 35,000 | 311 |
| 2001-08-31 | 320 | 320 | 316 | 316 | 41,000 | 316 |
| 2001-08-30 | 322 | 322 | 317 | 320 | 48,000 | 320 |
| 2001-08-29 | 320 | 323 | 318 | 322 | 88,000 | 322 |
| 2001-08-28 | 322 | 323 | 322 | 322 | 53,000 | 322 |
| 2001-08-27 | 319 | 322 | 317 | 322 | 46,000 | 322 |
| 2001-08-24 | 315 | 317 | 315 | 316 | 49,000 | 316 |
| 2001-08-23 | 315 | 316 | 313 | 314 | 37,000 | 314 |
| 2001-08-22 | 311 | 317 | 311 | 315 | 41,000 | 315 |
| 2001-08-21 | 314 | 314 | 312 | 314 | 48,000 | 314 |
| 2001-08-20 | 323 | 325 | 311 | 314 | 37,000 | 314 |
| 2001-08-17 | 319 | 325 | 316 | 323 | 74,000 | 323 |
| 2001-08-16 | 316 | 319 | 316 | 319 | 43,000 | 319 |
| 2001-08-15 | 321 | 322 | 316 | 319 | 39,000 | 319 |
| 2001-08-14 | 320 | 322 | 313 | 322 | 59,000 | 322 |
| 2001-08-13 | 313 | 317 | 307 | 316 | 44,000 | 316 |
| 2001-08-10 | 322 | 323 | 312 | 319 | 124,000 | 319 |
| 2001-08-09 | 313 | 324 | 313 | 322 | 115,000 | 322 |
| 2001-08-08 | 320 | 320 | 315 | 316 | 17,000 | 316 |
| 2001-08-07 | 320 | 320 | 318 | 319 | 13,000 | 319 |
| 2001-08-06 | 323 | 323 | 319 | 320 | 26,000 | 320 |
| 2001-08-03 | 320 | 325 | 319 | 319 | 40,000 | 319 |
| 2001-08-02 | 320 | 320 | 315 | 320 | 38,000 | 320 |
| 2001-08-01 | 310 | 319 | 310 | 318 | 38,000 | 318 |
| 2001-07-31 | 308 | 313 | 308 | 311 | 19,000 | 311 |
| 2001-07-30 | 320 | 320 | 308 | 308 | 56,000 | 308 |
| 2001-07-27 | 310 | 317 | 310 | 313 | 38,000 | 313 |
| 2001-07-26 | 310 | 312 | 307 | 311 | 101,000 | 311 |
| 2001-07-25 | 312 | 314 | 309 | 311 | 45,000 | 311 |
| 2001-07-24 | 304 | 313 | 302 | 313 | 67,000 | 313 |
| 2001-07-23 | 309 | 310 | 304 | 304 | 97,000 | 304 |
| 2001-07-19 | 320 | 320 | 307 | 307 | 53,000 | 307 |
| 2001-07-18 | 323 | 323 | 320 | 321 | 62,000 | 321 |
| 2001-07-17 | 322 | 324 | 322 | 323 | 29,000 | 323 |
| 2001-07-16 | 324 | 325 | 321 | 321 | 60,000 | 321 |
| 2001-07-13 | 330 | 330 | 323 | 326 | 14,000 | 326 |
| 2001-07-12 | 323 | 331 | 320 | 325 | 32,000 | 325 |
| 2001-07-11 | 328 | 329 | 323 | 323 | 32,000 | 323 |
| 2001-07-10 | 330 | 332 | 328 | 331 | 75,000 | 331 |
| 2001-07-09 | 330 | 331 | 328 | 330 | 81,000 | 330 |
| 2001-07-06 | 330 | 334 | 330 | 330 | 53,000 | 330 |
| 2001-07-05 | 335 | 335 | 331 | 331 | 32,000 | 331 |
| 2001-07-04 | 340 | 340 | 335 | 335 | 19,000 | 335 |
| 2001-07-03 | 334 | 338 | 330 | 338 | 59,000 | 338 |
| 2001-07-02 | 340 | 342 | 333 | 335 | 48,000 | 335 |
| 2001-06-29 | 335 | 340 | 335 | 338 | 28,000 | 338 |
| 2001-06-28 | 342 | 344 | 335 | 339 | 41,000 | 339 |
| 2001-06-27 | 341 | 344 | 341 | 342 | 69,000 | 342 |
| 2001-06-26 | 349 | 349 | 336 | 344 | 58,000 | 344 |
| 2001-06-25 | 347 | 353 | 347 | 350 | 130,000 | 350 |
| 2001-06-22 | 341 | 347 | 340 | 346 | 71,000 | 346 |
| 2001-06-21 | 335 | 338 | 335 | 338 | 41,000 | 338 |
| 2001-06-20 | 335 | 335 | 330 | 333 | 38,000 | 333 |
| 2001-06-19 | 332 | 336 | 328 | 334 | 98,000 | 334 |
| 2001-06-18 | 333 | 338 | 330 | 330 | 81,000 | 330 |
| 2001-06-15 | 340 | 340 | 333 | 333 | 60,000 | 333 |
| 2001-06-14 | 340 | 340 | 335 | 337 | 34,000 | 337 |
| 2001-06-13 | 338 | 340 | 335 | 340 | 37,000 | 340 |
| 2001-06-12 | 340 | 340 | 335 | 335 | 110,000 | 335 |
| 2001-06-11 | 335 | 337 | 334 | 335 | 37,000 | 335 |
| 2001-06-08 | 333 | 337 | 330 | 337 | 108,000 | 337 |
| 2001-06-07 | 330 | 333 | 330 | 333 | 25,000 | 333 |
| 2001-06-06 | 331 | 332 | 330 | 330 | 67,000 | 330 |
| 2001-06-05 | 331 | 332 | 330 | 331 | 44,000 | 331 |
| 2001-06-04 | 330 | 331 | 329 | 330 | 40,000 | 330 |
| 2001-06-01 | 330 | 333 | 329 | 333 | 28,000 | 333 |
| 2001-05-31 | 328 | 330 | 328 | 330 | 49,000 | 330 |
| 2001-05-30 | 331 | 331 | 328 | 331 | 64,000 | 331 |
| 2001-05-29 | 332 | 340 | 331 | 331 | 54,000 | 331 |
| 2001-05-28 | 335 | 335 | 331 | 331 | 52,000 | 331 |
| 2001-05-25 | 335 | 337 | 335 | 335 | 81,000 | 335 |
| 2001-05-24 | 333 | 337 | 331 | 335 | 66,000 | 335 |
| 2001-05-23 | 331 | 336 | 331 | 334 | 30,000 | 334 |
| 2001-05-22 | 335 | 336 | 331 | 331 | 114,000 | 331 |
| 2001-05-21 | 335 | 337 | 333 | 335 | 28,000 | 335 |
| 2001-05-18 | 333 | 336 | 333 | 335 | 34,000 | 335 |
| 2001-05-17 | 333 | 334 | 333 | 333 | 39,000 | 333 |
| 2001-05-16 | 333 | 334 | 332 | 333 | 17,000 | 333 |
| 2001-05-15 | 333 | 333 | 328 | 333 | 46,000 | 333 |
| 2001-05-14 | 335 | 339 | 330 | 333 | 50,000 | 333 |
| 2001-05-11 | 345 | 345 | 340 | 340 | 60,000 | 340 |
| 2001-05-10 | 348 | 350 | 345 | 345 | 55,000 | 345 |
| 2001-05-09 | 350 | 350 | 346 | 348 | 48,000 | 348 |
| 2001-05-08 | 350 | 351 | 346 | 348 | 62,000 | 348 |
| 2001-05-07 | 350 | 352 | 349 | 351 | 76,000 | 351 |
| 2001-05-02 | 350 | 352 | 345 | 349 | 127,000 | 349 |
| 2001-05-01 | 349 | 350 | 348 | 350 | 51,000 | 350 |
| 2001-04-27 | 350 | 350 | 345 | 345 | 82,000 | 345 |
| 2001-04-26 | 350 | 353 | 348 | 350 | 159,000 | 350 |
| 2001-04-25 | 336 | 347 | 336 | 347 | 115,000 | 347 |
| 2001-04-24 | 333 | 336 | 332 | 335 | 63,000 | 335 |
| 2001-04-23 | 337 | 340 | 324 | 333 | 104,000 | 333 |
| 2001-04-20 | 334 | 339 | 333 | 337 | 33,000 | 337 |
| 2001-04-19 | 339 | 340 | 333 | 336 | 87,000 | 336 |
| 2001-04-18 | 335 | 338 | 330 | 337 | 101,000 | 337 |
| 2001-04-17 | 335 | 339 | 334 | 336 | 71,000 | 336 |
| 2001-04-16 | 335 | 338 | 333 | 333 | 40,000 | 333 |
| 2001-04-13 | 335 | 349 | 329 | 335 | 205,000 | 335 |
| 2001-04-12 | 323 | 334 | 323 | 334 | 156,000 | 334 |
| 2001-04-11 | 323 | 323 | 320 | 323 | 62,000 | 323 |
| 2001-04-10 | 322 | 324 | 320 | 322 | 92,000 | 322 |
| 2001-04-09 | 322 | 322 | 318 | 320 | 64,000 | 320 |
| 2001-04-06 | 320 | 325 | 315 | 319 | 91,000 | 319 |
| 2001-04-05 | 315 | 320 | 315 | 315 | 87,000 | 315 |
| 2001-04-04 | 311 | 314 | 310 | 310 | 28,000 | 310 |
| 2001-04-03 | 308 | 315 | 306 | 315 | 67,000 | 315 |
| 2001-04-02 | 310 | 311 | 308 | 309 | 78,000 | 309 |
| 2001-03-30 | 308 | 315 | 308 | 310 | 137,000 | 310 |
| 2001-03-29 | 315 | 315 | 307 | 308 | 102,000 | 308 |
| 2001-03-28 | 307 | 315 | 306 | 313 | 96,000 | 313 |
| 2001-03-27 | 310 | 310 | 301 | 306 | 102,000 | 306 |
| 2001-03-26 | 305 | 309 | 301 | 309 | 130,000 | 309 |
| 2001-03-23 | 300 | 302 | 297 | 302 | 58,000 | 302 |
| 2001-03-22 | 297 | 300 | 296 | 300 | 87,000 | 300 |
| 2001-03-21 | 292 | 296 | 290 | 296 | 136,000 | 296 |
| 2001-03-19 | 298 | 298 | 292 | 292 | 60,000 | 292 |
| 2001-03-16 | 295 | 296 | 290 | 296 | 95,000 | 296 |
| 2001-03-15 | 290 | 293 | 286 | 292 | 65,000 | 292 |
| 2001-03-14 | 293 | 296 | 290 | 294 | 59,000 | 294 |
| 2001-03-13 | 295 | 298 | 292 | 293 | 60,000 | 293 |
| 2001-03-12 | 301 | 301 | 298 | 299 | 36,000 | 299 |
| 2001-03-09 | 303 | 303 | 296 | 296 | 76,000 | 296 |
| 2001-03-08 | 291 | 297 | 291 | 297 | 40,000 | 297 |
| 2001-03-07 | 295 | 295 | 291 | 291 | 42,000 | 291 |
| 2001-03-06 | 295 | 296 | 294 | 295 | 45,000 | 295 |
| 2001-03-05 | 299 | 299 | 295 | 296 | 60,000 | 296 |
| 2001-03-02 | 301 | 301 | 298 | 298 | 91,000 | 298 |
| 2001-03-01 | 298 | 301 | 298 | 300 | 23,000 | 300 |
| 2001-02-28 | 303 | 305 | 301 | 301 | 70,000 | 301 |
| 2001-02-27 | 300 | 303 | 299 | 303 | 133,000 | 303 |
| 2001-02-26 | 298 | 301 | 298 | 300 | 58,000 | 300 |
| 2001-02-23 | 300 | 302 | 298 | 301 | 51,000 | 301 |
| 2001-02-22 | 298 | 302 | 297 | 300 | 90,000 | 300 |
| 2001-02-21 | 302 | 304 | 300 | 302 | 54,000 | 302 |
| 2001-02-20 | 303 | 303 | 300 | 302 | 35,000 | 302 |
| 2001-02-19 | 306 | 308 | 302 | 302 | 94,000 | 302 |
| 2001-02-16 | 295 | 305 | 294 | 305 | 168,000 | 305 |
| 2001-02-15 | 288 | 297 | 288 | 294 | 78,000 | 294 |
| 2001-02-14 | 291 | 291 | 287 | 290 | 46,000 | 290 |
| 2001-02-13 | 286 | 291 | 285 | 291 | 81,000 | 291 |
| 2001-02-09 | 289 | 290 | 285 | 290 | 66,000 | 290 |
| 2001-02-08 | 295 | 297 | 290 | 291 | 108,000 | 291 |
| 2001-02-07 | 290 | 297 | 289 | 295 | 158,000 | 295 |
| 2001-02-06 | 282 | 292 | 282 | 288 | 112,000 | 288 |
| 2001-02-05 | 281 | 283 | 280 | 282 | 36,000 | 282 |
| 2001-02-02 | 283 | 283 | 279 | 281 | 54,000 | 281 |
| 2001-02-01 | 283 | 283 | 279 | 280 | 70,000 | 280 |
| 2001-01-31 | 280 | 280 | 278 | 279 | 83,000 | 279 |
| 2001-01-30 | 282 | 283 | 278 | 278 | 159,000 | 278 |
| 2001-01-29 | 277 | 283 | 277 | 280 | 40,000 | 280 |
| 2001-01-26 | 278 | 278 | 276 | 277 | 34,000 | 277 |
| 2001-01-25 | 277 | 278 | 276 | 278 | 39,000 | 278 |
| 2001-01-24 | 277 | 278 | 276 | 277 | 77,000 | 277 |
| 2001-01-23 | 277 | 280 | 276 | 278 | 63,000 | 278 |
| 2001-01-22 | 279 | 279 | 276 | 277 | 32,000 | 277 |
| 2001-01-19 | 280 | 281 | 275 | 279 | 81,000 | 279 |
| 2001-01-18 | 276 | 279 | 273 | 279 | 49,000 | 279 |
| 2001-01-17 | 274 | 277 | 272 | 276 | 36,000 | 276 |
| 2001-01-16 | 270 | 274 | 270 | 273 | 79,000 | 273 |
| 2001-01-15 | 270 | 274 | 270 | 270 | 54,000 | 270 |
| 2001-01-12 | 271 | 273 | 266 | 270 | 94,000 | 270 |
| 2001-01-11 | 272 | 275 | 271 | 272 | 66,000 | 272 |
| 2001-01-10 | 276 | 277 | 272 | 277 | 69,000 | 277 |
| 2001-01-09 | 278 | 278 | 276 | 276 | 49,000 | 276 |
| 2001-01-05 | 276 | 278 | 276 | 278 | 24,000 | 278 |
| 2001-01-04 | 280 | 282 | 276 | 276 | 14,000 | 276 |
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