6459 大和冷機工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 852 | 840 | 844 | 166,000 | 844 |
| 2005-12-29 | 830 | 840 | 826 | 830 | 212,000 | 830 |
| 2005-12-28 | 818 | 827 | 809 | 823 | 153,000 | 823 |
| 2005-12-27 | 813 | 819 | 810 | 812 | 108,000 | 812 |
| 2005-12-26 | 815 | 821 | 814 | 815 | 137,000 | 815 |
| 2005-12-22 | 823 | 825 | 810 | 814 | 267,000 | 814 |
| 2005-12-21 | 816 | 825 | 814 | 825 | 182,000 | 825 |
| 2005-12-20 | 811 | 818 | 811 | 816 | 156,000 | 816 |
| 2005-12-19 | 825 | 825 | 810 | 815 | 157,000 | 815 |
| 2005-12-16 | 810 | 821 | 810 | 821 | 156,000 | 821 |
| 2005-12-15 | 822 | 825 | 803 | 810 | 275,000 | 810 |
| 2005-12-14 | 825 | 836 | 821 | 821 | 183,000 | 821 |
| 2005-12-13 | 849 | 849 | 815 | 824 | 400,000 | 824 |
| 2005-12-12 | 840 | 860 | 835 | 854 | 296,000 | 854 |
| 2005-12-09 | 834 | 855 | 826 | 840 | 301,000 | 840 |
| 2005-12-08 | 861 | 861 | 835 | 835 | 269,000 | 835 |
| 2005-12-07 | 869 | 880 | 861 | 861 | 188,000 | 861 |
| 2005-12-06 | 906 | 909 | 875 | 879 | 259,000 | 879 |
| 2005-12-05 | 910 | 925 | 900 | 911 | 365,000 | 911 |
| 2005-12-02 | 853 | 930 | 852 | 910 | 722,000 | 910 |
| 2005-12-01 | 810 | 854 | 810 | 853 | 249,000 | 853 |
| 2005-11-30 | 820 | 826 | 811 | 811 | 135,000 | 811 |
| 2005-11-29 | 815 | 828 | 814 | 822 | 119,000 | 822 |
| 2005-11-28 | 828 | 837 | 816 | 825 | 110,000 | 825 |
| 2005-11-25 | 818 | 823 | 803 | 823 | 178,000 | 823 |
| 2005-11-24 | 830 | 845 | 820 | 822 | 227,000 | 822 |
| 2005-11-22 | 843 | 848 | 825 | 834 | 207,000 | 834 |
| 2005-11-21 | 810 | 869 | 810 | 853 | 491,000 | 853 |
| 2005-11-18 | 848 | 878 | 813 | 820 | 1,262,000 | 820 |
| 2005-11-17 | 768 | 810 | 760 | 798 | 1,039,000 | 798 |
| 2005-11-16 | 738 | 757 | 728 | 757 | 1,109,000 | 757 |
| 2005-11-15 | 678 | 769 | 676 | 748 | 1,760,000 | 748 |
| 2005-11-14 | 695 | 697 | 675 | 681 | 195,000 | 681 |
| 2005-11-11 | 698 | 705 | 695 | 696 | 112,000 | 696 |
| 2005-11-10 | 705 | 706 | 692 | 698 | 81,000 | 698 |
| 2005-11-09 | 707 | 716 | 697 | 705 | 279,000 | 705 |
| 2005-11-08 | 723 | 723 | 684 | 687 | 229,000 | 687 |
| 2005-11-07 | 686 | 712 | 686 | 710 | 419,000 | 710 |
| 2005-11-04 | 680 | 684 | 674 | 684 | 408,000 | 684 |
| 2005-11-02 | 675 | 681 | 673 | 673 | 84,000 | 673 |
| 2005-11-01 | 684 | 687 | 678 | 678 | 57,000 | 678 |
| 2005-10-31 | 674 | 683 | 674 | 680 | 83,000 | 680 |
| 2005-10-28 | 671 | 673 | 668 | 670 | 85,000 | 670 |
| 2005-10-27 | 677 | 680 | 672 | 676 | 54,000 | 676 |
| 2005-10-26 | 680 | 680 | 672 | 678 | 89,000 | 678 |
| 2005-10-25 | 657 | 680 | 655 | 680 | 212,000 | 680 |
| 2005-10-24 | 676 | 678 | 664 | 664 | 83,000 | 664 |
| 2005-10-21 | 667 | 682 | 665 | 675 | 219,000 | 675 |
| 2005-10-20 | 680 | 683 | 677 | 678 | 317,000 | 678 |
| 2005-10-19 | 670 | 679 | 666 | 677 | 420,000 | 677 |
| 2005-10-18 | 660 | 667 | 657 | 665 | 358,000 | 665 |
| 2005-10-17 | 650 | 661 | 650 | 656 | 231,000 | 656 |
| 2005-10-14 | 644 | 644 | 637 | 644 | 209,000 | 644 |
| 2005-10-13 | 649 | 649 | 639 | 642 | 170,000 | 642 |
| 2005-10-12 | 642 | 646 | 641 | 645 | 126,000 | 645 |
| 2005-10-11 | 633 | 640 | 631 | 640 | 167,000 | 640 |
| 2005-10-07 | 618 | 625 | 618 | 623 | 163,000 | 623 |
| 2005-10-06 | 631 | 634 | 620 | 623 | 139,000 | 623 |
| 2005-10-05 | 641 | 641 | 627 | 634 | 136,000 | 634 |
| 2005-10-04 | 632 | 645 | 632 | 640 | 133,000 | 640 |
| 2005-10-03 | 623 | 630 | 616 | 629 | 216,000 | 629 |
| 2005-09-30 | 637 | 643 | 621 | 621 | 230,000 | 621 |
| 2005-09-29 | 646 | 650 | 640 | 645 | 309,000 | 645 |
| 2005-09-28 | 648 | 653 | 642 | 653 | 303,000 | 653 |
| 2005-09-27 | 660 | 660 | 644 | 645 | 220,000 | 645 |
| 2005-09-26 | 650 | 657 | 649 | 653 | 113,000 | 653 |
| 2005-09-22 | 649 | 652 | 641 | 652 | 138,000 | 652 |
| 2005-09-21 | 662 | 663 | 652 | 652 | 187,000 | 652 |
| 2005-09-20 | 660 | 664 | 659 | 661 | 89,000 | 661 |
| 2005-09-16 | 660 | 670 | 658 | 659 | 161,000 | 659 |
| 2005-09-15 | 654 | 660 | 650 | 656 | 140,000 | 656 |
| 2005-09-14 | 653 | 655 | 647 | 653 | 128,000 | 653 |
| 2005-09-13 | 643 | 670 | 643 | 658 | 596,000 | 658 |
| 2005-09-12 | 632 | 650 | 631 | 642 | 397,000 | 642 |
| 2005-09-09 | 628 | 634 | 625 | 631 | 255,000 | 631 |
| 2005-09-08 | 622 | 626 | 622 | 624 | 107,000 | 624 |
| 2005-09-07 | 630 | 632 | 625 | 627 | 155,000 | 627 |
| 2005-09-06 | 626 | 634 | 626 | 629 | 158,000 | 629 |
| 2005-09-05 | 630 | 630 | 622 | 629 | 230,000 | 629 |
| 2005-09-02 | 627 | 633 | 616 | 622 | 208,000 | 622 |
| 2005-09-01 | 631 | 631 | 625 | 627 | 228,000 | 627 |
| 2005-08-31 | 618 | 627 | 618 | 625 | 156,000 | 625 |
| 2005-08-30 | 617 | 622 | 615 | 622 | 179,000 | 622 |
| 2005-08-29 | 618 | 621 | 608 | 614 | 293,000 | 614 |
| 2005-08-26 | 614 | 625 | 608 | 618 | 512,000 | 618 |
| 2005-08-25 | 620 | 620 | 593 | 601 | 821,000 | 601 |
| 2005-08-24 | 641 | 644 | 619 | 626 | 743,000 | 626 |
| 2005-08-23 | 662 | 662 | 650 | 650 | 571,000 | 650 |
| 2005-08-22 | 662 | 669 | 658 | 664 | 852,000 | 664 |
| 2005-08-19 | 651 | 657 | 648 | 654 | 267,000 | 654 |
| 2005-08-18 | 652 | 658 | 648 | 650 | 436,000 | 650 |
| 2005-08-17 | 663 | 667 | 658 | 662 | 260,000 | 662 |
| 2005-08-16 | 651 | 669 | 650 | 664 | 158,000 | 664 |
| 2005-08-15 | 653 | 659 | 650 | 651 | 289,000 | 651 |
| 2005-08-12 | 664 | 664 | 654 | 654 | 201,000 | 654 |
| 2005-08-11 | 674 | 674 | 657 | 662 | 236,000 | 662 |
| 2005-08-10 | 670 | 679 | 670 | 674 | 365,000 | 674 |
| 2005-08-09 | 670 | 679 | 666 | 668 | 275,000 | 668 |
| 2005-08-08 | 650 | 665 | 650 | 660 | 284,000 | 660 |
| 2005-08-05 | 665 | 669 | 660 | 661 | 155,000 | 661 |
| 2005-08-04 | 674 | 674 | 662 | 669 | 168,000 | 669 |
| 2005-08-03 | 681 | 681 | 672 | 676 | 229,000 | 676 |
| 2005-08-02 | 686 | 688 | 676 | 680 | 213,000 | 680 |
| 2005-08-01 | 691 | 696 | 685 | 685 | 275,000 | 685 |
| 2005-07-29 | 701 | 703 | 688 | 691 | 189,000 | 691 |
| 2005-07-28 | 697 | 704 | 692 | 700 | 156,000 | 700 |
| 2005-07-27 | 688 | 696 | 688 | 691 | 104,000 | 691 |
| 2005-07-26 | 697 | 700 | 690 | 692 | 84,000 | 692 |
| 2005-07-25 | 680 | 709 | 680 | 700 | 343,000 | 700 |
| 2005-07-22 | 689 | 692 | 685 | 691 | 207,000 | 691 |
| 2005-07-21 | 697 | 703 | 691 | 691 | 198,000 | 691 |
| 2005-07-20 | 690 | 700 | 690 | 698 | 175,000 | 698 |
| 2005-07-19 | 696 | 701 | 692 | 700 | 174,000 | 700 |
| 2005-07-15 | 711 | 713 | 700 | 702 | 332,000 | 702 |
| 2005-07-14 | 715 | 734 | 709 | 714 | 872,000 | 714 |
| 2005-07-13 | 705 | 722 | 695 | 714 | 1,111,000 | 714 |
| 2005-07-12 | 676 | 715 | 670 | 715 | 3,381,000 | 715 |
| 2005-07-11 | 648 | 674 | 644 | 666 | 786,000 | 666 |
| 2005-07-08 | 638 | 646 | 633 | 640 | 498,000 | 640 |
| 2005-07-07 | 642 | 650 | 641 | 650 | 210,000 | 650 |
| 2005-07-06 | 659 | 660 | 645 | 645 | 236,000 | 645 |
| 2005-07-05 | 654 | 661 | 647 | 659 | 194,000 | 659 |
| 2005-07-04 | 646 | 656 | 645 | 649 | 148,000 | 649 |
| 2005-07-01 | 648 | 652 | 640 | 647 | 301,000 | 647 |
| 2005-06-30 | 650 | 655 | 641 | 654 | 282,000 | 654 |
| 2005-06-29 | 641 | 650 | 638 | 649 | 305,000 | 649 |
| 2005-06-28 | 645 | 645 | 633 | 642 | 267,000 | 642 |
| 2005-06-27 | 652 | 652 | 640 | 651 | 335,000 | 651 |
| 2005-06-24 | 654 | 660 | 652 | 657 | 523,000 | 657 |
| 2005-06-23 | 661 | 674 | 653 | 669 | 490,000 | 669 |
| 2005-06-22 | 650 | 665 | 646 | 664 | 320,000 | 664 |
| 2005-06-21 | 656 | 657 | 649 | 652 | 128,000 | 652 |
| 2005-06-20 | 660 | 660 | 649 | 653 | 222,000 | 653 |
| 2005-06-17 | 646 | 654 | 643 | 650 | 186,000 | 650 |
| 2005-06-16 | 649 | 651 | 639 | 643 | 216,000 | 643 |
| 2005-06-15 | 636 | 659 | 634 | 650 | 537,000 | 650 |
| 2005-06-14 | 636 | 636 | 627 | 633 | 155,000 | 633 |
| 2005-06-13 | 642 | 642 | 633 | 633 | 160,000 | 633 |
| 2005-06-10 | 635 | 641 | 633 | 641 | 290,000 | 641 |
| 2005-06-09 | 637 | 641 | 632 | 638 | 236,000 | 638 |
| 2005-06-08 | 635 | 657 | 635 | 639 | 467,000 | 639 |
| 2005-06-07 | 662 | 662 | 633 | 640 | 361,000 | 640 |
| 2005-06-06 | 657 | 664 | 652 | 660 | 429,000 | 660 |
| 2005-06-03 | 636 | 668 | 632 | 657 | 1,223,000 | 657 |
| 2005-06-02 | 653 | 653 | 628 | 635 | 517,000 | 635 |
| 2005-06-01 | 624 | 659 | 622 | 659 | 755,000 | 659 |
| 2005-05-31 | 630 | 635 | 620 | 620 | 347,000 | 620 |
| 2005-05-30 | 630 | 640 | 629 | 632 | 358,000 | 632 |
| 2005-05-27 | 642 | 649 | 633 | 636 | 278,000 | 636 |
| 2005-05-26 | 631 | 640 | 627 | 632 | 448,000 | 632 |
| 2005-05-25 | 652 | 657 | 635 | 641 | 772,000 | 641 |
| 2005-05-24 | 684 | 685 | 644 | 659 | 1,385,000 | 659 |
| 2005-05-23 | 641 | 693 | 631 | 674 | 4,398,000 | 674 |
| 2005-05-20 | 575 | 671 | 569 | 651 | 5,027,000 | 651 |
| 2005-05-19 | 557 | 575 | 551 | 571 | 475,000 | 571 |
| 2005-05-18 | 550 | 553 | 542 | 547 | 148,000 | 547 |
| 2005-05-17 | 552 | 560 | 539 | 545 | 244,000 | 545 |
| 2005-05-16 | 558 | 566 | 550 | 560 | 184,000 | 560 |
| 2005-05-13 | 558 | 572 | 557 | 565 | 300,000 | 565 |
| 2005-05-12 | 557 | 563 | 557 | 558 | 143,000 | 558 |
| 2005-05-11 | 566 | 566 | 557 | 565 | 108,000 | 565 |
| 2005-05-10 | 572 | 574 | 566 | 566 | 299,000 | 566 |
| 2005-05-09 | 566 | 574 | 563 | 564 | 437,000 | 564 |
| 2005-05-06 | 560 | 564 | 558 | 562 | 150,000 | 562 |
| 2005-05-02 | 548 | 559 | 548 | 555 | 155,000 | 555 |
| 2005-04-28 | 546 | 550 | 544 | 547 | 94,000 | 547 |
| 2005-04-27 | 553 | 560 | 546 | 549 | 260,000 | 549 |
| 2005-04-26 | 552 | 569 | 550 | 560 | 649,000 | 560 |
| 2005-04-25 | 539 | 553 | 539 | 551 | 212,000 | 551 |
| 2005-04-22 | 548 | 552 | 542 | 546 | 250,000 | 546 |
| 2005-04-21 | 527 | 547 | 516 | 538 | 496,000 | 538 |
| 2005-04-20 | 543 | 544 | 532 | 534 | 244,000 | 534 |
| 2005-04-19 | 524 | 533 | 521 | 528 | 195,000 | 528 |
| 2005-04-18 | 516 | 522 | 513 | 519 | 414,000 | 519 |
| 2005-04-15 | 535 | 535 | 528 | 532 | 220,000 | 532 |
| 2005-04-14 | 530 | 542 | 523 | 540 | 413,000 | 540 |
| 2005-04-13 | 544 | 552 | 533 | 537 | 294,000 | 537 |
| 2005-04-12 | 552 | 555 | 545 | 547 | 242,000 | 547 |
| 2005-04-11 | 566 | 566 | 555 | 556 | 552,000 | 556 |
| 2005-04-08 | 564 | 579 | 563 | 570 | 860,000 | 570 |
| 2005-04-07 | 550 | 560 | 550 | 557 | 325,000 | 557 |
| 2005-04-06 | 562 | 565 | 546 | 550 | 504,000 | 550 |
| 2005-04-05 | 539 | 564 | 539 | 560 | 1,033,000 | 560 |
| 2005-04-04 | 528 | 539 | 527 | 538 | 260,000 | 538 |
| 2005-04-01 | 526 | 533 | 523 | 528 | 292,000 | 528 |
| 2005-03-31 | 521 | 537 | 521 | 536 | 427,000 | 536 |
| 2005-03-30 | 530 | 534 | 515 | 518 | 460,000 | 518 |
| 2005-03-29 | 549 | 550 | 534 | 541 | 288,000 | 541 |
| 2005-03-28 | 548 | 550 | 545 | 548 | 266,000 | 548 |
| 2005-03-25 | 552 | 567 | 552 | 557 | 564,000 | 557 |
| 2005-03-24 | 570 | 570 | 554 | 554 | 379,000 | 554 |
| 2005-03-23 | 579 | 579 | 568 | 570 | 567,000 | 570 |
| 2005-03-22 | 564 | 583 | 564 | 580 | 804,000 | 580 |
| 2005-03-18 | 581 | 583 | 566 | 574 | 797,000 | 574 |
| 2005-03-17 | 559 | 598 | 551 | 577 | 3,763,000 | 577 |
| 2005-03-16 | 528 | 566 | 525 | 564 | 1,407,000 | 564 |
| 2005-03-15 | 552 | 552 | 533 | 535 | 414,000 | 535 |
| 2005-03-14 | 540 | 554 | 533 | 550 | 810,000 | 550 |
| 2005-03-11 | 546 | 553 | 534 | 541 | 890,000 | 541 |
| 2005-03-10 | 551 | 565 | 545 | 546 | 811,000 | 546 |
| 2005-03-09 | 553 | 573 | 549 | 561 | 1,174,000 | 561 |
| 2005-03-08 | 577 | 585 | 558 | 558 | 1,971,000 | 558 |
| 2005-03-07 | 561 | 583 | 551 | 574 | 3,597,000 | 574 |
| 2005-03-04 | 533 | 558 | 529 | 551 | 3,806,000 | 551 |
| 2005-03-03 | 507 | 544 | 504 | 536 | 3,928,000 | 536 |
| 2005-03-02 | 533 | 533 | 515 | 515 | 1,625,000 | 515 |
| 2005-03-01 | 511 | 532 | 502 | 525 | 4,381,000 | 525 |
| 2005-02-28 | 515 | 518 | 505 | 513 | 2,427,000 | 513 |
| 2005-02-25 | 507 | 522 | 498 | 505 | 4,069,000 | 505 |
| 2005-02-24 | 484 | 524 | 474 | 507 | 7,271,000 | 507 |
| 2005-02-23 | 460 | 494 | 459 | 482 | 11,802,000 | 482 |
| 2005-02-22 | 473 | 487 | 444 | 475 | 16,651,000 | 475 |
| 2005-02-21 | 413 | 413 | 413 | 413 | 278,000 | 413 |
| 2005-02-18 | 332 | 333 | 330 | 333 | 77,000 | 333 |
| 2005-02-17 | 330 | 332 | 329 | 329 | 81,000 | 329 |
| 2005-02-16 | 328 | 331 | 328 | 329 | 97,000 | 329 |
| 2005-02-15 | 326 | 329 | 326 | 327 | 71,000 | 327 |
| 2005-02-14 | 327 | 329 | 326 | 326 | 97,000 | 326 |
| 2005-02-10 | 327 | 329 | 326 | 328 | 77,000 | 328 |
| 2005-02-09 | 327 | 329 | 326 | 327 | 61,000 | 327 |
| 2005-02-08 | 328 | 328 | 326 | 326 | 59,000 | 326 |
| 2005-02-07 | 327 | 328 | 325 | 325 | 71,000 | 325 |
| 2005-02-04 | 327 | 327 | 325 | 326 | 59,000 | 326 |
| 2005-02-03 | 328 | 328 | 326 | 328 | 53,000 | 328 |
| 2005-02-02 | 329 | 330 | 327 | 329 | 74,000 | 329 |
| 2005-02-01 | 329 | 329 | 328 | 328 | 14,000 | 328 |
| 2005-01-31 | 328 | 330 | 327 | 330 | 52,000 | 330 |
| 2005-01-28 | 326 | 329 | 326 | 329 | 17,000 | 329 |
| 2005-01-27 | 331 | 331 | 327 | 328 | 13,000 | 328 |
| 2005-01-26 | 326 | 331 | 325 | 330 | 56,000 | 330 |
| 2005-01-25 | 328 | 328 | 326 | 326 | 40,000 | 326 |
| 2005-01-24 | 327 | 330 | 326 | 326 | 63,000 | 326 |
| 2005-01-21 | 330 | 330 | 328 | 328 | 30,000 | 328 |
| 2005-01-20 | 328 | 332 | 328 | 330 | 37,000 | 330 |
| 2005-01-19 | 332 | 332 | 328 | 329 | 27,000 | 329 |
| 2005-01-18 | 330 | 334 | 328 | 330 | 40,000 | 330 |
| 2005-01-17 | 329 | 335 | 329 | 330 | 72,000 | 330 |
| 2005-01-14 | 326 | 330 | 325 | 329 | 35,000 | 329 |
| 2005-01-13 | 326 | 328 | 326 | 327 | 26,000 | 327 |
| 2005-01-12 | 329 | 329 | 327 | 328 | 50,000 | 328 |
| 2005-01-11 | 328 | 328 | 326 | 327 | 35,000 | 327 |
| 2005-01-07 | 328 | 329 | 325 | 327 | 48,000 | 327 |
| 2005-01-06 | 326 | 326 | 324 | 325 | 60,000 | 325 |
| 2005-01-05 | 328 | 328 | 326 | 326 | 32,000 | 326 |
| 2005-01-04 | 328 | 328 | 328 | 328 | 13,000 | 328 |
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