6459 大和冷機工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 316 | 318 | 313 | 313 | 4,000 | 313 |
| 2002-12-27 | 311 | 316 | 306 | 316 | 25,000 | 316 |
| 2002-12-26 | 310 | 313 | 306 | 310 | 21,000 | 310 |
| 2002-12-25 | 315 | 317 | 312 | 315 | 28,000 | 315 |
| 2002-12-24 | 313 | 320 | 311 | 320 | 73,000 | 320 |
| 2002-12-20 | 312 | 314 | 308 | 313 | 29,000 | 313 |
| 2002-12-19 | 310 | 313 | 305 | 313 | 19,000 | 313 |
| 2002-12-18 | 311 | 314 | 309 | 309 | 35,000 | 309 |
| 2002-12-17 | 314 | 319 | 313 | 313 | 48,000 | 313 |
| 2002-12-16 | 315 | 315 | 312 | 315 | 27,000 | 315 |
| 2002-12-13 | 321 | 323 | 317 | 317 | 76,000 | 317 |
| 2002-12-12 | 326 | 326 | 322 | 324 | 16,000 | 324 |
| 2002-12-11 | 325 | 327 | 323 | 327 | 26,000 | 327 |
| 2002-12-10 | 320 | 325 | 317 | 325 | 84,000 | 325 |
| 2002-12-09 | 320 | 321 | 315 | 316 | 8,000 | 316 |
| 2002-12-06 | 323 | 326 | 315 | 326 | 44,000 | 326 |
| 2002-12-05 | 313 | 321 | 313 | 321 | 30,000 | 321 |
| 2002-12-04 | 327 | 327 | 321 | 323 | 36,000 | 323 |
| 2002-12-03 | 329 | 330 | 323 | 323 | 40,000 | 323 |
| 2002-12-02 | 330 | 330 | 326 | 329 | 31,000 | 329 |
| 2002-11-29 | 325 | 330 | 321 | 326 | 68,000 | 326 |
| 2002-11-28 | 321 | 328 | 321 | 325 | 48,000 | 325 |
| 2002-11-27 | 321 | 329 | 320 | 324 | 42,000 | 324 |
| 2002-11-26 | 330 | 330 | 325 | 325 | 47,000 | 325 |
| 2002-11-25 | 323 | 330 | 323 | 330 | 34,000 | 330 |
| 2002-11-22 | 323 | 326 | 321 | 326 | 46,000 | 326 |
| 2002-11-21 | 321 | 321 | 316 | 317 | 12,000 | 317 |
| 2002-11-20 | 314 | 321 | 312 | 321 | 60,000 | 321 |
| 2002-11-19 | 319 | 319 | 312 | 315 | 35,000 | 315 |
| 2002-11-18 | 323 | 323 | 319 | 321 | 36,000 | 321 |
| 2002-11-15 | 321 | 326 | 320 | 324 | 76,000 | 324 |
| 2002-11-14 | 320 | 323 | 319 | 323 | 29,000 | 323 |
| 2002-11-13 | 326 | 326 | 319 | 319 | 17,000 | 319 |
| 2002-11-12 | 323 | 326 | 321 | 326 | 54,000 | 326 |
| 2002-11-11 | 324 | 324 | 322 | 323 | 35,000 | 323 |
| 2002-11-08 | 324 | 328 | 323 | 324 | 32,000 | 324 |
| 2002-11-07 | 324 | 324 | 321 | 324 | 45,000 | 324 |
| 2002-11-06 | 323 | 325 | 322 | 324 | 55,000 | 324 |
| 2002-11-05 | 324 | 324 | 323 | 324 | 17,000 | 324 |
| 2002-11-01 | 322 | 324 | 320 | 324 | 31,000 | 324 |
| 2002-10-31 | 324 | 324 | 320 | 320 | 16,000 | 320 |
| 2002-10-30 | 322 | 323 | 319 | 321 | 55,000 | 321 |
| 2002-10-29 | 310 | 321 | 310 | 321 | 29,000 | 321 |
| 2002-10-28 | 323 | 323 | 313 | 319 | 12,000 | 319 |
| 2002-10-25 | 317 | 323 | 313 | 323 | 44,000 | 323 |
| 2002-10-24 | 317 | 318 | 312 | 318 | 14,000 | 318 |
| 2002-10-23 | 300 | 316 | 300 | 316 | 37,000 | 316 |
| 2002-10-22 | 322 | 322 | 308 | 312 | 15,000 | 312 |
| 2002-10-21 | 323 | 323 | 319 | 321 | 19,000 | 321 |
| 2002-10-18 | 314 | 318 | 314 | 318 | 58,000 | 318 |
| 2002-10-17 | 315 | 316 | 313 | 313 | 58,000 | 313 |
| 2002-10-16 | 319 | 319 | 314 | 314 | 29,000 | 314 |
| 2002-10-15 | 310 | 314 | 309 | 310 | 25,000 | 310 |
| 2002-10-11 | 311 | 311 | 305 | 305 | 37,000 | 305 |
| 2002-10-10 | 307 | 309 | 301 | 305 | 118,000 | 305 |
| 2002-10-09 | 313 | 313 | 307 | 307 | 43,000 | 307 |
| 2002-10-08 | 317 | 317 | 310 | 313 | 73,000 | 313 |
| 2002-10-07 | 311 | 316 | 309 | 315 | 51,000 | 315 |
| 2002-10-04 | 319 | 319 | 315 | 315 | 55,000 | 315 |
| 2002-10-03 | 322 | 322 | 317 | 319 | 46,000 | 319 |
| 2002-10-02 | 329 | 329 | 320 | 327 | 29,000 | 327 |
| 2002-10-01 | 319 | 330 | 318 | 330 | 19,000 | 330 |
| 2002-09-30 | 321 | 330 | 321 | 330 | 36,000 | 330 |
| 2002-09-27 | 322 | 326 | 320 | 326 | 43,000 | 326 |
| 2002-09-26 | 322 | 324 | 318 | 322 | 27,000 | 322 |
| 2002-09-25 | 324 | 329 | 316 | 327 | 116,000 | 327 |
| 2002-09-24 | 323 | 324 | 315 | 324 | 47,000 | 324 |
| 2002-09-20 | 323 | 324 | 321 | 324 | 57,000 | 324 |
| 2002-09-19 | 323 | 329 | 323 | 324 | 64,000 | 324 |
| 2002-09-18 | 320 | 325 | 310 | 321 | 110,000 | 321 |
| 2002-09-17 | 309 | 320 | 309 | 320 | 98,000 | 320 |
| 2002-09-13 | 299 | 306 | 299 | 304 | 126,000 | 304 |
| 2002-09-12 | 299 | 308 | 299 | 308 | 23,000 | 308 |
| 2002-09-11 | 305 | 313 | 303 | 304 | 99,000 | 304 |
| 2002-09-10 | 288 | 302 | 288 | 302 | 233,000 | 302 |
| 2002-09-09 | 288 | 294 | 287 | 294 | 82,000 | 294 |
| 2002-09-06 | 288 | 298 | 284 | 296 | 102,000 | 296 |
| 2002-09-05 | 290 | 291 | 283 | 284 | 99,000 | 284 |
| 2002-09-04 | 290 | 290 | 280 | 287 | 255,000 | 287 |
| 2002-09-03 | 301 | 301 | 291 | 294 | 88,000 | 294 |
| 2002-09-02 | 313 | 313 | 301 | 301 | 68,000 | 301 |
| 2002-08-30 | 308 | 315 | 304 | 313 | 119,000 | 313 |
| 2002-08-29 | 309 | 309 | 305 | 305 | 131,000 | 305 |
| 2002-08-28 | 310 | 310 | 305 | 308 | 66,000 | 308 |
| 2002-08-27 | 321 | 321 | 304 | 308 | 428,000 | 308 |
| 2002-08-26 | 320 | 320 | 311 | 320 | 257,000 | 320 |
| 2002-08-23 | 344 | 349 | 338 | 340 | 155,000 | 340 |
| 2002-08-22 | 344 | 344 | 340 | 344 | 84,000 | 344 |
| 2002-08-21 | 338 | 345 | 337 | 344 | 125,000 | 344 |
| 2002-08-20 | 340 | 340 | 336 | 339 | 94,000 | 339 |
| 2002-08-19 | 340 | 340 | 336 | 339 | 76,000 | 339 |
| 2002-08-16 | 334 | 340 | 330 | 340 | 66,000 | 340 |
| 2002-08-15 | 330 | 332 | 328 | 332 | 41,000 | 332 |
| 2002-08-14 | 326 | 330 | 325 | 328 | 89,000 | 328 |
| 2002-08-13 | 327 | 334 | 323 | 331 | 113,000 | 331 |
| 2002-08-12 | 330 | 337 | 326 | 327 | 115,000 | 327 |
| 2002-08-09 | 328 | 328 | 320 | 325 | 26,000 | 325 |
| 2002-08-08 | 318 | 325 | 318 | 319 | 8,000 | 319 |
| 2002-08-07 | 314 | 317 | 311 | 317 | 9,000 | 317 |
| 2002-08-06 | 311 | 311 | 304 | 304 | 26,000 | 304 |
| 2002-08-05 | 325 | 330 | 310 | 310 | 35,000 | 310 |
| 2002-08-02 | 330 | 334 | 325 | 327 | 12,000 | 327 |
| 2002-08-01 | 337 | 337 | 331 | 331 | 11,000 | 331 |
| 2002-07-31 | 339 | 339 | 335 | 335 | 13,000 | 335 |
| 2002-07-30 | 347 | 347 | 336 | 340 | 41,000 | 340 |
| 2002-07-29 | 337 | 344 | 321 | 344 | 65,000 | 344 |
| 2002-07-26 | 331 | 339 | 325 | 334 | 35,000 | 334 |
| 2002-07-25 | 333 | 335 | 330 | 330 | 23,000 | 330 |
| 2002-07-24 | 325 | 330 | 325 | 330 | 14,000 | 330 |
| 2002-07-23 | 331 | 332 | 330 | 330 | 84,000 | 330 |
| 2002-07-22 | 330 | 338 | 330 | 332 | 41,000 | 332 |
| 2002-07-19 | 336 | 336 | 330 | 330 | 9,000 | 330 |
| 2002-07-18 | 340 | 344 | 336 | 336 | 97,000 | 336 |
| 2002-07-17 | 334 | 337 | 334 | 337 | 55,000 | 337 |
| 2002-07-16 | 336 | 340 | 330 | 330 | 50,000 | 330 |
| 2002-07-15 | 331 | 336 | 331 | 336 | 17,000 | 336 |
| 2002-07-12 | 333 | 334 | 331 | 331 | 11,000 | 331 |
| 2002-07-11 | 337 | 337 | 330 | 330 | 16,000 | 330 |
| 2002-07-10 | 345 | 345 | 342 | 342 | 24,000 | 342 |
| 2002-07-09 | 345 | 346 | 343 | 345 | 41,000 | 345 |
| 2002-07-08 | 346 | 346 | 333 | 343 | 26,000 | 343 |
| 2002-07-05 | 345 | 347 | 342 | 342 | 44,000 | 342 |
| 2002-07-04 | 347 | 347 | 345 | 345 | 36,000 | 345 |
| 2002-07-03 | 345 | 345 | 342 | 345 | 21,000 | 345 |
| 2002-07-02 | 345 | 347 | 342 | 345 | 49,000 | 345 |
| 2002-07-01 | 344 | 345 | 338 | 345 | 36,000 | 345 |
| 2002-06-28 | 334 | 347 | 334 | 345 | 57,000 | 345 |
| 2002-06-27 | 336 | 339 | 334 | 334 | 25,000 | 334 |
| 2002-06-26 | 316 | 336 | 316 | 336 | 80,000 | 336 |
| 2002-06-25 | 330 | 336 | 330 | 331 | 49,000 | 331 |
| 2002-06-24 | 337 | 345 | 336 | 344 | 77,000 | 344 |
| 2002-06-21 | 340 | 344 | 337 | 337 | 26,000 | 337 |
| 2002-06-20 | 339 | 345 | 336 | 345 | 50,000 | 345 |
| 2002-06-19 | 336 | 342 | 335 | 339 | 34,000 | 339 |
| 2002-06-18 | 342 | 345 | 340 | 340 | 60,000 | 340 |
| 2002-06-17 | 350 | 351 | 341 | 343 | 73,000 | 343 |
| 2002-06-14 | 360 | 360 | 350 | 351 | 161,000 | 351 |
| 2002-06-13 | 358 | 358 | 351 | 351 | 44,000 | 351 |
| 2002-06-12 | 365 | 365 | 358 | 358 | 37,000 | 358 |
| 2002-06-11 | 361 | 368 | 360 | 368 | 152,000 | 368 |
| 2002-06-10 | 355 | 360 | 355 | 360 | 56,000 | 360 |
| 2002-06-07 | 357 | 361 | 348 | 358 | 70,000 | 358 |
| 2002-06-06 | 360 | 367 | 357 | 361 | 204,000 | 361 |
| 2002-06-05 | 354 | 360 | 351 | 357 | 115,000 | 357 |
| 2002-06-04 | 351 | 354 | 350 | 353 | 58,000 | 353 |
| 2002-06-03 | 352 | 353 | 350 | 351 | 60,000 | 351 |
| 2002-05-31 | 350 | 354 | 350 | 351 | 62,000 | 351 |
| 2002-05-30 | 350 | 352 | 347 | 352 | 72,000 | 352 |
| 2002-05-29 | 349 | 350 | 346 | 350 | 48,000 | 350 |
| 2002-05-28 | 352 | 356 | 352 | 354 | 61,000 | 354 |
| 2002-05-27 | 345 | 356 | 344 | 356 | 244,000 | 356 |
| 2002-05-24 | 341 | 344 | 341 | 342 | 52,000 | 342 |
| 2002-05-23 | 340 | 342 | 340 | 340 | 53,000 | 340 |
| 2002-05-22 | 339 | 340 | 337 | 339 | 27,000 | 339 |
| 2002-05-21 | 340 | 341 | 336 | 341 | 45,000 | 341 |
| 2002-05-20 | 340 | 342 | 340 | 341 | 69,000 | 341 |
| 2002-05-17 | 337 | 340 | 334 | 335 | 110,000 | 335 |
| 2002-05-16 | 330 | 337 | 330 | 337 | 11,000 | 337 |
| 2002-05-15 | 332 | 335 | 330 | 331 | 35,000 | 331 |
| 2002-05-14 | 334 | 334 | 326 | 328 | 23,000 | 328 |
| 2002-05-13 | 329 | 335 | 328 | 335 | 35,000 | 335 |
| 2002-05-10 | 326 | 330 | 326 | 330 | 53,000 | 330 |
| 2002-05-09 | 333 | 333 | 330 | 333 | 34,000 | 333 |
| 2002-05-08 | 328 | 334 | 328 | 329 | 17,000 | 329 |
| 2002-05-07 | 330 | 330 | 327 | 330 | 13,000 | 330 |
| 2002-05-02 | 325 | 329 | 325 | 328 | 14,000 | 328 |
| 2002-05-01 | 335 | 335 | 327 | 330 | 39,000 | 330 |
| 2002-04-30 | 340 | 340 | 320 | 330 | 73,000 | 330 |
| 2002-04-26 | 343 | 344 | 335 | 340 | 55,000 | 340 |
| 2002-04-25 | 344 | 348 | 342 | 342 | 64,000 | 342 |
| 2002-04-24 | 340 | 345 | 339 | 345 | 74,000 | 345 |
| 2002-04-23 | 334 | 340 | 333 | 336 | 60,000 | 336 |
| 2002-04-22 | 330 | 335 | 330 | 335 | 66,000 | 335 |
| 2002-04-19 | 326 | 330 | 325 | 328 | 21,000 | 328 |
| 2002-04-18 | 327 | 329 | 326 | 326 | 40,000 | 326 |
| 2002-04-17 | 328 | 328 | 323 | 323 | 12,000 | 323 |
| 2002-04-16 | 325 | 329 | 323 | 329 | 45,000 | 329 |
| 2002-04-15 | 320 | 325 | 320 | 325 | 30,000 | 325 |
| 2002-04-12 | 324 | 325 | 320 | 321 | 15,000 | 321 |
| 2002-04-11 | 325 | 326 | 324 | 324 | 54,000 | 324 |
| 2002-04-10 | 323 | 324 | 322 | 324 | 27,000 | 324 |
| 2002-04-09 | 322 | 324 | 322 | 322 | 18,000 | 322 |
| 2002-04-08 | 320 | 324 | 320 | 323 | 20,000 | 323 |
| 2002-04-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-04-04 | 321 | 322 | 318 | 318 | 26,000 | 318 |
| 2002-04-03 | 316 | 320 | 315 | 315 | 14,000 | 315 |
| 2002-04-02 | 310 | 320 | 310 | 316 | 37,000 | 316 |
| 2002-04-01 | 318 | 318 | 309 | 309 | 67,000 | 309 |
| 2002-03-29 | 317 | 324 | 316 | 318 | 47,000 | 318 |
| 2002-03-28 | 325 | 325 | 315 | 320 | 55,000 | 320 |
| 2002-03-27 | 320 | 325 | 310 | 324 | 63,000 | 324 |
| 2002-03-26 | 318 | 320 | 318 | 320 | 24,000 | 320 |
| 2002-03-25 | 324 | 324 | 318 | 319 | 38,000 | 319 |
| 2002-03-22 | 320 | 325 | 318 | 325 | 46,000 | 325 |
| 2002-03-20 | 319 | 322 | 314 | 316 | 42,000 | 316 |
| 2002-03-19 | 319 | 320 | 319 | 320 | 28,000 | 320 |
| 2002-03-18 | 320 | 320 | 318 | 319 | 17,000 | 319 |
| 2002-03-15 | 315 | 319 | 312 | 317 | 30,000 | 317 |
| 2002-03-14 | 311 | 320 | 311 | 315 | 52,000 | 315 |
| 2002-03-13 | 316 | 316 | 311 | 311 | 17,000 | 311 |
| 2002-03-12 | 320 | 322 | 317 | 317 | 28,000 | 317 |
| 2002-03-11 | 318 | 320 | 316 | 317 | 61,000 | 317 |
| 2002-03-08 | 314 | 320 | 314 | 316 | 121,000 | 316 |
| 2002-03-07 | 319 | 320 | 312 | 314 | 34,000 | 314 |
| 2002-03-06 | 317 | 318 | 310 | 312 | 29,000 | 312 |
| 2002-03-05 | 318 | 318 | 315 | 318 | 31,000 | 318 |
| 2002-03-04 | 314 | 319 | 314 | 318 | 44,000 | 318 |
| 2002-03-01 | 316 | 316 | 309 | 310 | 57,000 | 310 |
| 2002-02-28 | 310 | 316 | 309 | 316 | 61,000 | 316 |
| 2002-02-27 | 304 | 310 | 304 | 310 | 66,000 | 310 |
| 2002-02-26 | 303 | 303 | 301 | 302 | 13,000 | 302 |
| 2002-02-25 | 299 | 303 | 299 | 301 | 37,000 | 301 |
| 2002-02-22 | 295 | 295 | 290 | 294 | 11,000 | 294 |
| 2002-02-21 | 289 | 294 | 289 | 294 | 62,000 | 294 |
| 2002-02-20 | 284 | 288 | 284 | 287 | 32,000 | 287 |
| 2002-02-19 | 284 | 285 | 281 | 284 | 116,000 | 284 |
| 2002-02-18 | 300 | 300 | 278 | 283 | 410,000 | 283 |
| 2002-02-15 | 303 | 303 | 298 | 298 | 30,000 | 298 |
| 2002-02-14 | 300 | 307 | 300 | 304 | 57,000 | 304 |
| 2002-02-13 | 295 | 300 | 295 | 298 | 37,000 | 298 |
| 2002-02-12 | 290 | 294 | 289 | 294 | 11,000 | 294 |
| 2002-02-08 | 286 | 289 | 286 | 286 | 64,000 | 286 |
| 2002-02-07 | 288 | 289 | 286 | 289 | 26,000 | 289 |
| 2002-02-06 | 286 | 288 | 286 | 288 | 16,000 | 288 |
| 2002-02-05 | 287 | 287 | 286 | 286 | 10,000 | 286 |
| 2002-02-04 | 290 | 290 | 286 | 287 | 10,000 | 287 |
| 2002-02-01 | 290 | 290 | 286 | 287 | 13,000 | 287 |
| 2002-01-31 | 294 | 294 | 287 | 289 | 11,000 | 289 |
| 2002-01-30 | 289 | 289 | 286 | 289 | 9,000 | 289 |
| 2002-01-29 | 293 | 293 | 289 | 289 | 9,000 | 289 |
| 2002-01-28 | 292 | 294 | 289 | 293 | 19,000 | 293 |
| 2002-01-25 | 292 | 292 | 289 | 289 | 91,000 | 289 |
| 2002-01-24 | 287 | 289 | 286 | 289 | 12,000 | 289 |
| 2002-01-23 | 285 | 288 | 285 | 287 | 73,000 | 287 |
| 2002-01-22 | 294 | 295 | 287 | 289 | 23,000 | 289 |
| 2002-01-21 | 290 | 291 | 285 | 291 | 70,000 | 291 |
| 2002-01-18 | 296 | 296 | 289 | 293 | 39,000 | 293 |
| 2002-01-17 | 298 | 298 | 292 | 295 | 44,000 | 295 |
| 2002-01-16 | 296 | 297 | 295 | 297 | 9,000 | 297 |
| 2002-01-15 | 298 | 299 | 295 | 295 | 10,000 | 295 |
| 2002-01-11 | 300 | 300 | 295 | 295 | 39,000 | 295 |
| 2002-01-10 | 296 | 297 | 296 | 297 | 10,000 | 297 |
| 2002-01-09 | 298 | 301 | 298 | 301 | 10,000 | 301 |
| 2002-01-08 | 302 | 305 | 295 | 299 | 23,000 | 299 |
| 2002-01-07 | 308 | 309 | 300 | 302 | 22,000 | 302 |
| 2002-01-04 | 309 | 309 | 308 | 308 | 3,000 | 308 |
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