6459 大和冷機工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 305 | 304 | 305 | 16,000 | 305 |
| 2003-12-29 | 303 | 305 | 302 | 305 | 16,000 | 305 |
| 2003-12-26 | 306 | 306 | 303 | 304 | 29,000 | 304 |
| 2003-12-25 | 307 | 307 | 305 | 305 | 32,000 | 305 |
| 2003-12-24 | 312 | 313 | 310 | 312 | 199,000 | 312 |
| 2003-12-22 | 310 | 313 | 310 | 311 | 33,000 | 311 |
| 2003-12-19 | 307 | 309 | 307 | 308 | 37,000 | 308 |
| 2003-12-18 | 306 | 309 | 306 | 306 | 23,000 | 306 |
| 2003-12-17 | 308 | 308 | 306 | 306 | 40,000 | 306 |
| 2003-12-16 | 310 | 310 | 308 | 308 | 8,000 | 308 |
| 2003-12-15 | 310 | 310 | 308 | 308 | 13,000 | 308 |
| 2003-12-12 | 310 | 310 | 307 | 310 | 66,000 | 310 |
| 2003-12-11 | 308 | 308 | 307 | 308 | 24,000 | 308 |
| 2003-12-10 | 308 | 308 | 305 | 305 | 35,000 | 305 |
| 2003-12-09 | 308 | 308 | 306 | 308 | 28,000 | 308 |
| 2003-12-08 | 310 | 310 | 308 | 308 | 7,000 | 308 |
| 2003-12-05 | 310 | 310 | 306 | 308 | 61,000 | 308 |
| 2003-12-04 | 308 | 308 | 307 | 307 | 17,000 | 307 |
| 2003-12-03 | 308 | 308 | 306 | 308 | 30,000 | 308 |
| 2003-12-02 | 306 | 307 | 306 | 306 | 11,000 | 306 |
| 2003-12-01 | 303 | 307 | 303 | 307 | 28,000 | 307 |
| 2003-11-28 | 306 | 307 | 305 | 307 | 10,000 | 307 |
| 2003-11-27 | 306 | 309 | 305 | 305 | 38,000 | 305 |
| 2003-11-26 | 304 | 308 | 304 | 305 | 20,000 | 305 |
| 2003-11-25 | 305 | 308 | 304 | 306 | 30,000 | 306 |
| 2003-11-21 | 305 | 307 | 305 | 305 | 12,000 | 305 |
| 2003-11-20 | 303 | 305 | 303 | 305 | 22,000 | 305 |
| 2003-11-19 | 308 | 308 | 303 | 303 | 28,000 | 303 |
| 2003-11-18 | 305 | 306 | 301 | 302 | 41,000 | 302 |
| 2003-11-17 | 306 | 307 | 305 | 307 | 17,000 | 307 |
| 2003-11-14 | 306 | 307 | 306 | 306 | 13,000 | 306 |
| 2003-11-13 | 313 | 313 | 305 | 307 | 33,000 | 307 |
| 2003-11-12 | 309 | 314 | 308 | 309 | 10,000 | 309 |
| 2003-11-11 | 310 | 310 | 306 | 309 | 42,000 | 309 |
| 2003-11-10 | 310 | 310 | 308 | 309 | 33,000 | 309 |
| 2003-11-07 | 307 | 307 | 306 | 306 | 24,000 | 306 |
| 2003-11-06 | 308 | 310 | 308 | 308 | 13,000 | 308 |
| 2003-11-05 | 307 | 310 | 307 | 310 | 21,000 | 310 |
| 2003-11-04 | 309 | 310 | 308 | 310 | 15,000 | 310 |
| 2003-10-31 | 309 | 309 | 307 | 308 | 25,000 | 308 |
| 2003-10-30 | 310 | 310 | 309 | 309 | 13,000 | 309 |
| 2003-10-29 | 310 | 313 | 309 | 310 | 13,000 | 310 |
| 2003-10-28 | 309 | 310 | 309 | 309 | 9,000 | 309 |
| 2003-10-27 | 310 | 311 | 309 | 309 | 17,000 | 309 |
| 2003-10-24 | 308 | 310 | 308 | 309 | 27,000 | 309 |
| 2003-10-23 | 313 | 313 | 308 | 308 | 50,000 | 308 |
| 2003-10-22 | 312 | 314 | 312 | 313 | 27,000 | 313 |
| 2003-10-21 | 313 | 313 | 311 | 313 | 25,000 | 313 |
| 2003-10-20 | 315 | 315 | 311 | 312 | 23,000 | 312 |
| 2003-10-17 | 312 | 313 | 311 | 313 | 26,000 | 313 |
| 2003-10-16 | 313 | 315 | 312 | 315 | 23,000 | 315 |
| 2003-10-15 | 315 | 315 | 313 | 313 | 50,000 | 313 |
| 2003-10-14 | 312 | 314 | 312 | 314 | 35,000 | 314 |
| 2003-10-10 | 312 | 314 | 311 | 311 | 35,000 | 311 |
| 2003-10-09 | 312 | 312 | 310 | 311 | 15,000 | 311 |
| 2003-10-08 | 313 | 314 | 311 | 312 | 38,000 | 312 |
| 2003-10-07 | 313 | 316 | 311 | 316 | 20,000 | 316 |
| 2003-10-06 | 315 | 315 | 311 | 312 | 42,000 | 312 |
| 2003-10-03 | 310 | 316 | 310 | 316 | 34,000 | 316 |
| 2003-10-02 | 310 | 311 | 309 | 310 | 26,000 | 310 |
| 2003-10-01 | 309 | 310 | 308 | 309 | 28,000 | 309 |
| 2003-09-30 | 308 | 309 | 308 | 308 | 19,000 | 308 |
| 2003-09-29 | 310 | 311 | 308 | 308 | 25,000 | 308 |
| 2003-09-26 | 312 | 313 | 311 | 311 | 22,000 | 311 |
| 2003-09-25 | 311 | 312 | 311 | 312 | 40,000 | 312 |
| 2003-09-24 | 311 | 313 | 311 | 311 | 46,000 | 311 |
| 2003-09-22 | 311 | 313 | 310 | 312 | 61,000 | 312 |
| 2003-09-19 | 311 | 312 | 310 | 312 | 70,000 | 312 |
| 2003-09-18 | 313 | 313 | 311 | 312 | 44,000 | 312 |
| 2003-09-17 | 311 | 314 | 311 | 314 | 92,000 | 314 |
| 2003-09-16 | 312 | 312 | 310 | 311 | 38,000 | 311 |
| 2003-09-12 | 314 | 314 | 310 | 311 | 76,000 | 311 |
| 2003-09-11 | 312 | 313 | 311 | 313 | 48,000 | 313 |
| 2003-09-10 | 310 | 312 | 309 | 312 | 38,000 | 312 |
| 2003-09-09 | 310 | 310 | 309 | 309 | 37,000 | 309 |
| 2003-09-08 | 309 | 309 | 306 | 308 | 38,000 | 308 |
| 2003-09-05 | 309 | 310 | 308 | 308 | 28,000 | 308 |
| 2003-09-04 | 310 | 311 | 309 | 309 | 42,000 | 309 |
| 2003-09-03 | 306 | 309 | 306 | 309 | 53,000 | 309 |
| 2003-09-02 | 307 | 307 | 306 | 306 | 35,000 | 306 |
| 2003-09-01 | 306 | 307 | 306 | 306 | 43,000 | 306 |
| 2003-08-29 | 305 | 306 | 304 | 306 | 52,000 | 306 |
| 2003-08-28 | 307 | 307 | 305 | 305 | 23,000 | 305 |
| 2003-08-27 | 308 | 308 | 305 | 305 | 81,000 | 305 |
| 2003-08-26 | 307 | 309 | 306 | 306 | 50,000 | 306 |
| 2003-08-25 | 307 | 308 | 307 | 307 | 35,000 | 307 |
| 2003-08-22 | 309 | 310 | 306 | 306 | 48,000 | 306 |
| 2003-08-21 | 311 | 311 | 307 | 308 | 19,000 | 308 |
| 2003-08-20 | 307 | 310 | 307 | 307 | 25,000 | 307 |
| 2003-08-19 | 310 | 311 | 306 | 306 | 38,000 | 306 |
| 2003-08-18 | 308 | 312 | 306 | 309 | 27,000 | 309 |
| 2003-08-15 | 304 | 307 | 304 | 304 | 47,000 | 304 |
| 2003-08-14 | 305 | 306 | 305 | 305 | 9,000 | 305 |
| 2003-08-13 | 303 | 307 | 303 | 305 | 45,000 | 305 |
| 2003-08-12 | 304 | 305 | 304 | 304 | 13,000 | 304 |
| 2003-08-11 | 304 | 305 | 303 | 303 | 77,000 | 303 |
| 2003-08-08 | 306 | 307 | 305 | 305 | 34,000 | 305 |
| 2003-08-07 | 309 | 309 | 306 | 306 | 28,000 | 306 |
| 2003-08-06 | 310 | 310 | 308 | 309 | 30,000 | 309 |
| 2003-08-05 | 310 | 312 | 310 | 310 | 25,000 | 310 |
| 2003-08-04 | 312 | 314 | 310 | 312 | 40,000 | 312 |
| 2003-08-01 | 312 | 314 | 310 | 312 | 29,000 | 312 |
| 2003-07-31 | 310 | 312 | 310 | 311 | 26,000 | 311 |
| 2003-07-30 | 312 | 312 | 310 | 310 | 32,000 | 310 |
| 2003-07-29 | 313 | 314 | 311 | 311 | 41,000 | 311 |
| 2003-07-28 | 313 | 315 | 311 | 314 | 48,000 | 314 |
| 2003-07-25 | 309 | 312 | 309 | 310 | 54,000 | 310 |
| 2003-07-24 | 312 | 312 | 309 | 309 | 40,000 | 309 |
| 2003-07-23 | 313 | 313 | 307 | 310 | 47,000 | 310 |
| 2003-07-22 | 311 | 312 | 310 | 310 | 28,000 | 310 |
| 2003-07-18 | 312 | 313 | 310 | 311 | 46,000 | 311 |
| 2003-07-17 | 313 | 315 | 312 | 314 | 114,000 | 314 |
| 2003-07-16 | 313 | 315 | 311 | 313 | 58,000 | 313 |
| 2003-07-15 | 312 | 317 | 311 | 311 | 145,000 | 311 |
| 2003-07-14 | 310 | 317 | 306 | 311 | 110,000 | 311 |
| 2003-07-11 | 310 | 312 | 309 | 310 | 80,000 | 310 |
| 2003-07-10 | 311 | 314 | 310 | 312 | 71,000 | 312 |
| 2003-07-09 | 308 | 311 | 308 | 310 | 27,000 | 310 |
| 2003-07-08 | 311 | 311 | 308 | 308 | 58,000 | 308 |
| 2003-07-07 | 310 | 312 | 308 | 311 | 79,000 | 311 |
| 2003-07-04 | 306 | 308 | 306 | 307 | 44,000 | 307 |
| 2003-07-03 | 307 | 310 | 305 | 305 | 161,000 | 305 |
| 2003-07-02 | 307 | 307 | 305 | 306 | 72,000 | 306 |
| 2003-07-01 | 305 | 307 | 304 | 307 | 47,000 | 307 |
| 2003-06-30 | 306 | 307 | 304 | 304 | 51,000 | 304 |
| 2003-06-27 | 306 | 307 | 305 | 306 | 37,000 | 306 |
| 2003-06-26 | 305 | 306 | 303 | 306 | 36,000 | 306 |
| 2003-06-25 | 307 | 307 | 305 | 305 | 60,000 | 305 |
| 2003-06-24 | 312 | 312 | 310 | 310 | 92,000 | 310 |
| 2003-06-23 | 314 | 315 | 311 | 312 | 69,000 | 312 |
| 2003-06-20 | 306 | 315 | 306 | 311 | 218,000 | 311 |
| 2003-06-19 | 307 | 308 | 306 | 307 | 41,000 | 307 |
| 2003-06-18 | 307 | 309 | 306 | 307 | 32,000 | 307 |
| 2003-06-17 | 305 | 307 | 304 | 306 | 73,000 | 306 |
| 2003-06-16 | 307 | 307 | 303 | 305 | 103,000 | 305 |
| 2003-06-13 | 306 | 307 | 305 | 306 | 108,000 | 306 |
| 2003-06-12 | 308 | 308 | 305 | 305 | 115,000 | 305 |
| 2003-06-11 | 306 | 310 | 306 | 307 | 126,000 | 307 |
| 2003-06-10 | 308 | 308 | 306 | 306 | 39,000 | 306 |
| 2003-06-09 | 309 | 310 | 307 | 308 | 90,000 | 308 |
| 2003-06-06 | 308 | 309 | 307 | 308 | 106,000 | 308 |
| 2003-06-05 | 306 | 308 | 306 | 307 | 60,000 | 307 |
| 2003-06-04 | 306 | 308 | 305 | 306 | 47,000 | 306 |
| 2003-06-03 | 304 | 306 | 303 | 306 | 60,000 | 306 |
| 2003-06-02 | 303 | 306 | 303 | 304 | 75,000 | 304 |
| 2003-05-30 | 306 | 307 | 301 | 303 | 49,000 | 303 |
| 2003-05-29 | 304 | 306 | 302 | 305 | 69,000 | 305 |
| 2003-05-28 | 303 | 304 | 302 | 302 | 44,000 | 302 |
| 2003-05-27 | 304 | 304 | 302 | 302 | 56,000 | 302 |
| 2003-05-26 | 307 | 307 | 303 | 303 | 61,000 | 303 |
| 2003-05-23 | 305 | 307 | 305 | 307 | 27,000 | 307 |
| 2003-05-22 | 305 | 305 | 304 | 304 | 44,000 | 304 |
| 2003-05-21 | 306 | 307 | 304 | 304 | 47,000 | 304 |
| 2003-05-20 | 306 | 306 | 305 | 306 | 25,000 | 306 |
| 2003-05-19 | 306 | 306 | 304 | 306 | 20,000 | 306 |
| 2003-05-16 | 305 | 306 | 305 | 306 | 45,000 | 306 |
| 2003-05-15 | 307 | 307 | 305 | 305 | 93,000 | 305 |
| 2003-05-14 | 307 | 308 | 307 | 307 | 69,000 | 307 |
| 2003-05-13 | 309 | 310 | 308 | 309 | 39,000 | 309 |
| 2003-05-12 | 311 | 311 | 309 | 310 | 30,000 | 310 |
| 2003-05-09 | 309 | 313 | 309 | 311 | 42,000 | 311 |
| 2003-05-08 | 307 | 310 | 306 | 309 | 35,000 | 309 |
| 2003-05-07 | 310 | 311 | 309 | 309 | 25,000 | 309 |
| 2003-05-06 | 309 | 311 | 308 | 310 | 84,000 | 310 |
| 2003-05-02 | 307 | 309 | 307 | 309 | 28,000 | 309 |
| 2003-05-01 | 312 | 313 | 306 | 310 | 68,000 | 310 |
| 2003-04-30 | 313 | 315 | 312 | 312 | 28,000 | 312 |
| 2003-04-28 | 313 | 313 | 311 | 313 | 30,000 | 313 |
| 2003-04-25 | 313 | 315 | 312 | 312 | 37,000 | 312 |
| 2003-04-24 | 314 | 315 | 312 | 312 | 54,000 | 312 |
| 2003-04-23 | 316 | 317 | 313 | 313 | 22,000 | 313 |
| 2003-04-22 | 321 | 321 | 316 | 319 | 25,000 | 319 |
| 2003-04-21 | 319 | 320 | 317 | 320 | 34,000 | 320 |
| 2003-04-18 | 317 | 319 | 316 | 316 | 22,000 | 316 |
| 2003-04-17 | 316 | 316 | 315 | 316 | 35,000 | 316 |
| 2003-04-16 | 318 | 318 | 315 | 316 | 34,000 | 316 |
| 2003-04-15 | 319 | 322 | 317 | 322 | 32,000 | 322 |
| 2003-04-14 | 320 | 321 | 317 | 317 | 24,000 | 317 |
| 2003-04-11 | 318 | 320 | 318 | 319 | 25,000 | 319 |
| 2003-04-10 | 321 | 323 | 320 | 322 | 46,000 | 322 |
| 2003-04-09 | 322 | 323 | 317 | 321 | 11,000 | 321 |
| 2003-04-08 | 316 | 321 | 316 | 320 | 28,000 | 320 |
| 2003-04-07 | 325 | 325 | 315 | 315 | 23,000 | 315 |
| 2003-04-04 | 318 | 320 | 317 | 320 | 13,000 | 320 |
| 2003-04-03 | 320 | 320 | 313 | 318 | 23,000 | 318 |
| 2003-04-02 | 317 | 320 | 317 | 320 | 42,000 | 320 |
| 2003-04-01 | 312 | 313 | 311 | 312 | 19,000 | 312 |
| 2003-03-31 | 314 | 318 | 312 | 316 | 17,000 | 316 |
| 2003-03-28 | 320 | 320 | 315 | 320 | 19,000 | 320 |
| 2003-03-27 | 318 | 320 | 318 | 320 | 41,000 | 320 |
| 2003-03-26 | 311 | 319 | 310 | 319 | 35,000 | 319 |
| 2003-03-25 | 317 | 319 | 313 | 319 | 38,000 | 319 |
| 2003-03-24 | 314 | 320 | 314 | 320 | 30,000 | 320 |
| 2003-03-20 | 308 | 315 | 307 | 315 | 59,000 | 315 |
| 2003-03-19 | 306 | 308 | 306 | 308 | 15,000 | 308 |
| 2003-03-18 | 303 | 311 | 303 | 306 | 36,000 | 306 |
| 2003-03-17 | 304 | 308 | 303 | 303 | 11,000 | 303 |
| 2003-03-14 | 310 | 314 | 309 | 309 | 118,000 | 309 |
| 2003-03-13 | 300 | 303 | 296 | 303 | 30,000 | 303 |
| 2003-03-12 | 303 | 303 | 300 | 300 | 23,000 | 300 |
| 2003-03-11 | 309 | 309 | 302 | 302 | 24,000 | 302 |
| 2003-03-10 | 307 | 309 | 306 | 307 | 31,000 | 307 |
| 2003-03-07 | 316 | 316 | 305 | 307 | 31,000 | 307 |
| 2003-03-06 | 311 | 316 | 311 | 311 | 26,000 | 311 |
| 2003-03-05 | 310 | 314 | 307 | 310 | 64,000 | 310 |
| 2003-03-04 | 305 | 309 | 305 | 309 | 33,000 | 309 |
| 2003-03-03 | 301 | 309 | 300 | 307 | 31,000 | 307 |
| 2003-02-28 | 305 | 307 | 303 | 303 | 26,000 | 303 |
| 2003-02-27 | 306 | 307 | 300 | 305 | 56,000 | 305 |
| 2003-02-26 | 311 | 311 | 306 | 306 | 22,000 | 306 |
| 2003-02-25 | 311 | 312 | 311 | 311 | 28,000 | 311 |
| 2003-02-24 | 311 | 314 | 311 | 311 | 37,000 | 311 |
| 2003-02-21 | 314 | 318 | 314 | 316 | 39,000 | 316 |
| 2003-02-20 | 313 | 319 | 313 | 318 | 24,000 | 318 |
| 2003-02-19 | 317 | 318 | 311 | 311 | 30,000 | 311 |
| 2003-02-18 | 318 | 319 | 317 | 319 | 38,000 | 319 |
| 2003-02-17 | 319 | 319 | 317 | 317 | 10,000 | 317 |
| 2003-02-14 | 313 | 318 | 313 | 318 | 31,000 | 318 |
| 2003-02-13 | 319 | 319 | 313 | 313 | 24,000 | 313 |
| 2003-02-12 | 320 | 320 | 317 | 319 | 48,000 | 319 |
| 2003-02-10 | 314 | 316 | 314 | 316 | 9,000 | 316 |
| 2003-02-07 | 319 | 319 | 314 | 314 | 9,000 | 314 |
| 2003-02-06 | 319 | 320 | 318 | 318 | 24,000 | 318 |
| 2003-02-05 | 317 | 323 | 315 | 315 | 43,000 | 315 |
| 2003-02-04 | 314 | 320 | 314 | 317 | 29,000 | 317 |
| 2003-02-03 | 306 | 314 | 303 | 314 | 7,000 | 314 |
| 2003-01-31 | 309 | 309 | 306 | 306 | 15,000 | 306 |
| 2003-01-30 | 315 | 315 | 309 | 309 | 18,000 | 309 |
| 2003-01-29 | 316 | 317 | 312 | 313 | 18,000 | 313 |
| 2003-01-28 | 316 | 323 | 316 | 323 | 10,000 | 323 |
| 2003-01-27 | 319 | 321 | 319 | 321 | 10,000 | 321 |
| 2003-01-24 | 327 | 329 | 323 | 323 | 28,000 | 323 |
| 2003-01-23 | 321 | 327 | 321 | 327 | 23,000 | 327 |
| 2003-01-22 | 323 | 323 | 320 | 321 | 69,000 | 321 |
| 2003-01-21 | 319 | 323 | 319 | 323 | 22,000 | 323 |
| 2003-01-20 | 319 | 320 | 317 | 320 | 20,000 | 320 |
| 2003-01-17 | 319 | 320 | 318 | 318 | 26,000 | 318 |
| 2003-01-16 | 317 | 319 | 317 | 319 | 8,000 | 319 |
| 2003-01-15 | 317 | 317 | 314 | 317 | 17,000 | 317 |
| 2003-01-14 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2003-01-10 | 317 | 317 | 310 | 316 | 12,000 | 316 |
| 2003-01-09 | 310 | 317 | 310 | 317 | 13,000 | 317 |
| 2003-01-08 | 316 | 316 | 310 | 313 | 8,000 | 313 |
| 2003-01-07 | 318 | 318 | 314 | 318 | 18,000 | 318 |
| 2003-01-06 | 318 | 318 | 318 | 318 | 4,000 | 318 |
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