6459 大和冷機工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 644 | 648 | 640 | 646 | 75,000 | 646 |
| 2007-12-27 | 676 | 678 | 659 | 662 | 145,000 | 662 |
| 2007-12-26 | 627 | 668 | 627 | 666 | 221,000 | 666 |
| 2007-12-25 | 630 | 639 | 609 | 617 | 261,000 | 617 |
| 2007-12-21 | 615 | 627 | 609 | 627 | 167,000 | 627 |
| 2007-12-20 | 632 | 638 | 612 | 614 | 218,000 | 614 |
| 2007-12-19 | 645 | 645 | 629 | 632 | 153,000 | 632 |
| 2007-12-18 | 640 | 644 | 630 | 635 | 173,000 | 635 |
| 2007-12-17 | 650 | 651 | 637 | 640 | 219,000 | 640 |
| 2007-12-14 | 669 | 669 | 647 | 651 | 192,000 | 651 |
| 2007-12-13 | 673 | 676 | 647 | 648 | 142,000 | 648 |
| 2007-12-12 | 660 | 663 | 654 | 663 | 99,000 | 663 |
| 2007-12-11 | 659 | 677 | 651 | 667 | 153,000 | 667 |
| 2007-12-10 | 658 | 664 | 650 | 656 | 129,000 | 656 |
| 2007-12-07 | 661 | 668 | 659 | 666 | 140,000 | 666 |
| 2007-12-06 | 672 | 672 | 637 | 651 | 200,000 | 651 |
| 2007-12-05 | 662 | 664 | 645 | 653 | 310,000 | 653 |
| 2007-12-04 | 677 | 677 | 660 | 662 | 212,000 | 662 |
| 2007-12-03 | 674 | 678 | 667 | 671 | 240,000 | 671 |
| 2007-11-30 | 643 | 671 | 643 | 664 | 290,000 | 664 |
| 2007-11-29 | 642 | 661 | 630 | 633 | 230,000 | 633 |
| 2007-11-28 | 654 | 669 | 620 | 620 | 398,000 | 620 |
| 2007-11-27 | 627 | 645 | 624 | 645 | 197,000 | 645 |
| 2007-11-26 | 640 | 640 | 622 | 625 | 197,000 | 625 |
| 2007-11-22 | 609 | 641 | 603 | 620 | 216,000 | 620 |
| 2007-11-21 | 652 | 652 | 608 | 610 | 274,000 | 610 |
| 2007-11-20 | 629 | 642 | 612 | 642 | 165,000 | 642 |
| 2007-11-19 | 653 | 664 | 644 | 649 | 143,000 | 649 |
| 2007-11-16 | 664 | 676 | 656 | 662 | 99,000 | 662 |
| 2007-11-15 | 654 | 692 | 654 | 670 | 197,000 | 670 |
| 2007-11-14 | 657 | 666 | 650 | 652 | 64,000 | 652 |
| 2007-11-13 | 654 | 663 | 644 | 644 | 126,000 | 644 |
| 2007-11-12 | 662 | 663 | 640 | 655 | 254,000 | 655 |
| 2007-11-09 | 729 | 731 | 701 | 710 | 176,000 | 710 |
| 2007-11-08 | 746 | 746 | 712 | 717 | 158,000 | 717 |
| 2007-11-07 | 773 | 783 | 749 | 755 | 151,000 | 755 |
| 2007-11-06 | 770 | 796 | 770 | 796 | 105,000 | 796 |
| 2007-11-05 | 778 | 779 | 767 | 769 | 51,000 | 769 |
| 2007-11-02 | 780 | 800 | 776 | 788 | 61,000 | 788 |
| 2007-11-01 | 799 | 807 | 791 | 797 | 90,000 | 797 |
| 2007-10-31 | 768 | 799 | 762 | 799 | 146,000 | 799 |
| 2007-10-30 | 752 | 759 | 733 | 758 | 116,000 | 758 |
| 2007-10-29 | 747 | 759 | 747 | 755 | 71,000 | 755 |
| 2007-10-26 | 755 | 759 | 742 | 747 | 51,000 | 747 |
| 2007-10-25 | 739 | 749 | 735 | 745 | 86,000 | 745 |
| 2007-10-24 | 747 | 754 | 738 | 738 | 78,000 | 738 |
| 2007-10-23 | 746 | 749 | 743 | 745 | 45,000 | 745 |
| 2007-10-22 | 745 | 755 | 740 | 746 | 56,000 | 746 |
| 2007-10-19 | 776 | 777 | 761 | 765 | 42,000 | 765 |
| 2007-10-18 | 763 | 778 | 763 | 778 | 43,000 | 778 |
| 2007-10-17 | 773 | 773 | 760 | 764 | 80,000 | 764 |
| 2007-10-16 | 798 | 800 | 775 | 775 | 80,000 | 775 |
| 2007-10-15 | 793 | 798 | 791 | 793 | 33,000 | 793 |
| 2007-10-12 | 798 | 800 | 790 | 790 | 41,000 | 790 |
| 2007-10-11 | 794 | 799 | 789 | 798 | 64,000 | 798 |
| 2007-10-10 | 797 | 797 | 786 | 795 | 105,000 | 795 |
| 2007-10-09 | 822 | 830 | 783 | 787 | 321,000 | 787 |
| 2007-10-05 | 812 | 830 | 812 | 822 | 135,000 | 822 |
| 2007-10-04 | 794 | 803 | 794 | 802 | 75,000 | 802 |
| 2007-10-03 | 799 | 800 | 792 | 792 | 69,000 | 792 |
| 2007-10-02 | 803 | 805 | 792 | 792 | 74,000 | 792 |
| 2007-10-01 | 793 | 808 | 790 | 795 | 71,000 | 795 |
| 2007-09-28 | 805 | 810 | 781 | 781 | 121,000 | 781 |
| 2007-09-27 | 792 | 807 | 786 | 803 | 89,000 | 803 |
| 2007-09-26 | 769 | 791 | 769 | 784 | 87,000 | 784 |
| 2007-09-25 | 773 | 773 | 760 | 772 | 35,000 | 772 |
| 2007-09-21 | 780 | 781 | 769 | 774 | 86,000 | 774 |
| 2007-09-20 | 787 | 794 | 779 | 787 | 100,000 | 787 |
| 2007-09-19 | 793 | 801 | 768 | 779 | 367,000 | 779 |
| 2007-09-18 | 841 | 841 | 813 | 813 | 78,000 | 813 |
| 2007-09-14 | 861 | 870 | 827 | 834 | 157,000 | 834 |
| 2007-09-13 | 827 | 845 | 823 | 831 | 40,000 | 831 |
| 2007-09-12 | 831 | 840 | 818 | 827 | 81,000 | 827 |
| 2007-09-11 | 813 | 830 | 805 | 825 | 67,000 | 825 |
| 2007-09-10 | 836 | 838 | 808 | 813 | 129,000 | 813 |
| 2007-09-07 | 860 | 866 | 840 | 846 | 110,000 | 846 |
| 2007-09-06 | 855 | 864 | 832 | 860 | 109,000 | 860 |
| 2007-09-05 | 881 | 881 | 855 | 858 | 108,000 | 858 |
| 2007-09-04 | 892 | 892 | 879 | 888 | 36,000 | 888 |
| 2007-09-03 | 899 | 900 | 878 | 887 | 57,000 | 887 |
| 2007-08-31 | 862 | 899 | 862 | 899 | 209,000 | 899 |
| 2007-08-30 | 860 | 865 | 853 | 862 | 56,000 | 862 |
| 2007-08-29 | 838 | 868 | 827 | 860 | 132,000 | 860 |
| 2007-08-28 | 879 | 879 | 856 | 867 | 78,000 | 867 |
| 2007-08-27 | 861 | 887 | 861 | 879 | 98,000 | 879 |
| 2007-08-24 | 835 | 862 | 831 | 851 | 105,000 | 851 |
| 2007-08-23 | 821 | 844 | 821 | 835 | 99,000 | 835 |
| 2007-08-22 | 796 | 842 | 796 | 824 | 163,000 | 824 |
| 2007-08-21 | 798 | 800 | 786 | 796 | 95,000 | 796 |
| 2007-08-20 | 791 | 811 | 780 | 797 | 161,000 | 797 |
| 2007-08-17 | 803 | 803 | 767 | 781 | 187,000 | 781 |
| 2007-08-16 | 811 | 816 | 779 | 804 | 143,000 | 804 |
| 2007-08-15 | 823 | 838 | 815 | 824 | 114,000 | 824 |
| 2007-08-14 | 810 | 866 | 810 | 861 | 203,000 | 861 |
| 2007-08-13 | 765 | 834 | 760 | 829 | 376,000 | 829 |
| 2007-08-10 | 809 | 810 | 733 | 736 | 412,000 | 736 |
| 2007-08-09 | 880 | 880 | 800 | 809 | 464,000 | 809 |
| 2007-08-08 | 874 | 876 | 825 | 831 | 290,000 | 831 |
| 2007-08-07 | 878 | 879 | 860 | 868 | 119,000 | 868 |
| 2007-08-06 | 881 | 888 | 870 | 888 | 62,000 | 888 |
| 2007-08-03 | 884 | 886 | 866 | 882 | 97,000 | 882 |
| 2007-08-02 | 886 | 886 | 867 | 880 | 106,000 | 880 |
| 2007-08-01 | 880 | 888 | 870 | 883 | 265,000 | 883 |
| 2007-07-31 | 869 | 878 | 860 | 871 | 136,000 | 871 |
| 2007-07-30 | 835 | 868 | 835 | 868 | 113,000 | 868 |
| 2007-07-27 | 850 | 861 | 840 | 855 | 194,000 | 855 |
| 2007-07-26 | 898 | 901 | 880 | 890 | 129,000 | 890 |
| 2007-07-25 | 900 | 906 | 881 | 899 | 104,000 | 899 |
| 2007-07-24 | 916 | 916 | 899 | 910 | 111,000 | 910 |
| 2007-07-23 | 918 | 918 | 904 | 907 | 65,000 | 907 |
| 2007-07-20 | 916 | 922 | 916 | 920 | 74,000 | 920 |
| 2007-07-19 | 896 | 921 | 891 | 915 | 128,000 | 915 |
| 2007-07-18 | 899 | 905 | 890 | 902 | 155,000 | 902 |
| 2007-07-17 | 927 | 928 | 910 | 916 | 177,000 | 916 |
| 2007-07-13 | 944 | 952 | 925 | 930 | 165,000 | 930 |
| 2007-07-12 | 959 | 968 | 937 | 942 | 136,000 | 942 |
| 2007-07-11 | 963 | 969 | 961 | 965 | 66,000 | 965 |
| 2007-07-10 | 968 | 982 | 964 | 973 | 178,000 | 973 |
| 2007-07-09 | 951 | 972 | 951 | 964 | 140,000 | 964 |
| 2007-07-06 | 949 | 951 | 930 | 951 | 263,000 | 951 |
| 2007-07-05 | 959 | 970 | 956 | 958 | 163,000 | 958 |
| 2007-07-04 | 966 | 969 | 954 | 965 | 161,000 | 965 |
| 2007-07-03 | 974 | 980 | 946 | 957 | 241,000 | 957 |
| 2007-07-02 | 945 | 967 | 945 | 966 | 273,000 | 966 |
| 2007-06-29 | 914 | 950 | 913 | 944 | 327,000 | 944 |
| 2007-06-28 | 910 | 913 | 903 | 913 | 117,000 | 913 |
| 2007-06-27 | 908 | 917 | 896 | 900 | 177,000 | 900 |
| 2007-06-26 | 901 | 920 | 892 | 918 | 275,000 | 918 |
| 2007-06-25 | 915 | 938 | 909 | 909 | 405,000 | 909 |
| 2007-06-22 | 888 | 915 | 885 | 912 | 445,000 | 912 |
| 2007-06-21 | 879 | 886 | 875 | 880 | 104,000 | 880 |
| 2007-06-20 | 869 | 890 | 869 | 879 | 222,000 | 879 |
| 2007-06-19 | 868 | 868 | 861 | 866 | 112,000 | 866 |
| 2007-06-18 | 858 | 867 | 855 | 862 | 318,000 | 862 |
| 2007-06-15 | 852 | 856 | 852 | 855 | 185,000 | 855 |
| 2007-06-14 | 853 | 856 | 848 | 851 | 174,000 | 851 |
| 2007-06-13 | 843 | 854 | 835 | 848 | 293,000 | 848 |
| 2007-06-12 | 828 | 847 | 824 | 844 | 300,000 | 844 |
| 2007-06-11 | 838 | 839 | 827 | 830 | 113,000 | 830 |
| 2007-06-08 | 840 | 845 | 832 | 836 | 138,000 | 836 |
| 2007-06-07 | 836 | 843 | 835 | 839 | 226,000 | 839 |
| 2007-06-06 | 833 | 837 | 828 | 835 | 179,000 | 835 |
| 2007-06-05 | 830 | 833 | 828 | 831 | 85,000 | 831 |
| 2007-06-04 | 836 | 836 | 827 | 833 | 102,000 | 833 |
| 2007-06-01 | 825 | 842 | 820 | 833 | 220,000 | 833 |
| 2007-05-31 | 820 | 827 | 820 | 827 | 88,000 | 827 |
| 2007-05-30 | 826 | 828 | 819 | 824 | 121,000 | 824 |
| 2007-05-29 | 830 | 830 | 816 | 825 | 70,000 | 825 |
| 2007-05-28 | 815 | 830 | 815 | 829 | 80,000 | 829 |
| 2007-05-25 | 830 | 831 | 812 | 818 | 213,000 | 818 |
| 2007-05-24 | 838 | 844 | 827 | 840 | 94,000 | 840 |
| 2007-05-23 | 835 | 844 | 834 | 835 | 128,000 | 835 |
| 2007-05-22 | 844 | 852 | 829 | 852 | 115,000 | 852 |
| 2007-05-21 | 846 | 846 | 831 | 843 | 52,000 | 843 |
| 2007-05-18 | 857 | 869 | 845 | 849 | 148,000 | 849 |
| 2007-05-17 | 853 | 873 | 851 | 856 | 224,000 | 856 |
| 2007-05-16 | 830 | 850 | 828 | 847 | 91,000 | 847 |
| 2007-05-15 | 864 | 864 | 849 | 850 | 72,000 | 850 |
| 2007-05-14 | 863 | 865 | 853 | 859 | 83,000 | 859 |
| 2007-05-11 | 865 | 866 | 846 | 855 | 102,000 | 855 |
| 2007-05-10 | 859 | 869 | 857 | 864 | 121,000 | 864 |
| 2007-05-09 | 855 | 865 | 846 | 858 | 128,000 | 858 |
| 2007-05-08 | 868 | 872 | 844 | 859 | 140,000 | 859 |
| 2007-05-07 | 866 | 875 | 866 | 874 | 93,000 | 874 |
| 2007-05-02 | 864 | 865 | 858 | 861 | 26,000 | 861 |
| 2007-05-01 | 858 | 865 | 849 | 855 | 83,000 | 855 |
| 2007-04-27 | 847 | 854 | 831 | 848 | 179,000 | 848 |
| 2007-04-26 | 854 | 860 | 850 | 851 | 84,000 | 851 |
| 2007-04-25 | 857 | 860 | 850 | 854 | 87,000 | 854 |
| 2007-04-24 | 856 | 869 | 856 | 866 | 93,000 | 866 |
| 2007-04-23 | 876 | 879 | 858 | 863 | 205,000 | 863 |
| 2007-04-20 | 873 | 874 | 867 | 873 | 103,000 | 873 |
| 2007-04-19 | 874 | 877 | 855 | 864 | 130,000 | 864 |
| 2007-04-18 | 850 | 884 | 850 | 884 | 338,000 | 884 |
| 2007-04-17 | 846 | 857 | 844 | 847 | 209,000 | 847 |
| 2007-04-16 | 852 | 855 | 839 | 842 | 85,000 | 842 |
| 2007-04-13 | 851 | 853 | 846 | 847 | 49,000 | 847 |
| 2007-04-12 | 861 | 861 | 855 | 857 | 116,000 | 857 |
| 2007-04-11 | 863 | 863 | 853 | 861 | 122,000 | 861 |
| 2007-04-10 | 864 | 864 | 857 | 861 | 147,000 | 861 |
| 2007-04-09 | 837 | 860 | 836 | 859 | 193,000 | 859 |
| 2007-04-06 | 830 | 840 | 822 | 833 | 173,000 | 833 |
| 2007-04-05 | 841 | 843 | 829 | 837 | 235,000 | 837 |
| 2007-04-04 | 811 | 841 | 810 | 838 | 339,000 | 838 |
| 2007-04-03 | 809 | 812 | 799 | 807 | 150,000 | 807 |
| 2007-04-02 | 819 | 824 | 797 | 805 | 246,000 | 805 |
| 2007-03-30 | 830 | 831 | 814 | 817 | 105,000 | 817 |
| 2007-03-29 | 818 | 825 | 812 | 820 | 136,000 | 820 |
| 2007-03-28 | 818 | 818 | 808 | 817 | 139,000 | 817 |
| 2007-03-27 | 816 | 816 | 803 | 808 | 105,000 | 808 |
| 2007-03-26 | 810 | 811 | 801 | 807 | 120,000 | 807 |
| 2007-03-23 | 817 | 818 | 802 | 810 | 212,000 | 810 |
| 2007-03-22 | 804 | 811 | 801 | 807 | 168,000 | 807 |
| 2007-03-20 | 810 | 811 | 798 | 804 | 230,000 | 804 |
| 2007-03-19 | 778 | 791 | 778 | 790 | 130,000 | 790 |
| 2007-03-16 | 792 | 797 | 783 | 788 | 205,000 | 788 |
| 2007-03-15 | 789 | 807 | 785 | 800 | 254,000 | 800 |
| 2007-03-14 | 790 | 790 | 782 | 785 | 148,000 | 785 |
| 2007-03-13 | 811 | 817 | 804 | 810 | 158,000 | 810 |
| 2007-03-12 | 808 | 820 | 803 | 819 | 212,000 | 819 |
| 2007-03-09 | 801 | 814 | 794 | 802 | 314,000 | 802 |
| 2007-03-08 | 770 | 803 | 770 | 802 | 189,000 | 802 |
| 2007-03-07 | 809 | 809 | 767 | 767 | 277,000 | 767 |
| 2007-03-06 | 747 | 800 | 740 | 793 | 332,000 | 793 |
| 2007-03-05 | 779 | 790 | 752 | 758 | 205,000 | 758 |
| 2007-03-02 | 825 | 825 | 798 | 799 | 214,000 | 799 |
| 2007-03-01 | 825 | 840 | 815 | 819 | 252,000 | 819 |
| 2007-02-28 | 773 | 825 | 770 | 815 | 273,000 | 815 |
| 2007-02-27 | 864 | 864 | 852 | 853 | 105,000 | 853 |
| 2007-02-26 | 864 | 867 | 852 | 855 | 204,000 | 855 |
| 2007-02-23 | 869 | 879 | 858 | 859 | 295,000 | 859 |
| 2007-02-22 | 830 | 874 | 830 | 865 | 559,000 | 865 |
| 2007-02-21 | 822 | 860 | 821 | 835 | 480,000 | 835 |
| 2007-02-20 | 798 | 799 | 787 | 788 | 233,000 | 788 |
| 2007-02-19 | 797 | 808 | 790 | 798 | 184,000 | 798 |
| 2007-02-16 | 821 | 825 | 803 | 807 | 179,000 | 807 |
| 2007-02-15 | 838 | 838 | 824 | 825 | 81,000 | 825 |
| 2007-02-14 | 827 | 836 | 826 | 832 | 79,000 | 832 |
| 2007-02-13 | 819 | 827 | 819 | 824 | 99,000 | 824 |
| 2007-02-09 | 823 | 827 | 816 | 822 | 135,000 | 822 |
| 2007-02-08 | 852 | 852 | 828 | 833 | 81,000 | 833 |
| 2007-02-07 | 852 | 854 | 847 | 849 | 46,000 | 849 |
| 2007-02-06 | 847 | 857 | 843 | 852 | 102,000 | 852 |
| 2007-02-05 | 843 | 857 | 837 | 845 | 105,000 | 845 |
| 2007-02-02 | 850 | 850 | 841 | 842 | 84,000 | 842 |
| 2007-02-01 | 849 | 851 | 839 | 850 | 86,000 | 850 |
| 2007-01-31 | 843 | 856 | 832 | 848 | 175,000 | 848 |
| 2007-01-30 | 871 | 889 | 830 | 848 | 320,000 | 848 |
| 2007-01-29 | 860 | 870 | 855 | 858 | 402,000 | 858 |
| 2007-01-26 | 817 | 853 | 817 | 852 | 348,000 | 852 |
| 2007-01-25 | 814 | 819 | 813 | 815 | 130,000 | 815 |
| 2007-01-24 | 804 | 817 | 804 | 811 | 72,000 | 811 |
| 2007-01-23 | 805 | 813 | 804 | 808 | 95,000 | 808 |
| 2007-01-22 | 813 | 820 | 810 | 810 | 89,000 | 810 |
| 2007-01-19 | 814 | 817 | 804 | 811 | 93,000 | 811 |
| 2007-01-18 | 809 | 818 | 806 | 817 | 66,000 | 817 |
| 2007-01-17 | 795 | 811 | 794 | 808 | 75,000 | 808 |
| 2007-01-16 | 803 | 812 | 799 | 805 | 98,000 | 805 |
| 2007-01-15 | 796 | 806 | 776 | 797 | 245,000 | 797 |
| 2007-01-12 | 794 | 798 | 784 | 795 | 86,000 | 795 |
| 2007-01-11 | 796 | 800 | 787 | 787 | 83,000 | 787 |
| 2007-01-10 | 806 | 813 | 792 | 798 | 115,000 | 798 |
| 2007-01-09 | 817 | 820 | 801 | 803 | 166,000 | 803 |
| 2007-01-05 | 825 | 829 | 814 | 816 | 95,000 | 816 |
| 2007-01-04 | 824 | 832 | 820 | 827 | 38,000 | 827 |
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