6459 大和冷機工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 292 | 308 | 292 | 308 | 42,000 | 308 |
| 2008-12-29 | 293 | 298 | 288 | 291 | 44,000 | 291 |
| 2008-12-26 | 290 | 294 | 288 | 292 | 33,000 | 292 |
| 2008-12-25 | 300 | 301 | 290 | 290 | 51,000 | 290 |
| 2008-12-24 | 312 | 313 | 304 | 305 | 39,000 | 305 |
| 2008-12-22 | 310 | 315 | 306 | 312 | 56,000 | 312 |
| 2008-12-19 | 317 | 318 | 306 | 306 | 69,000 | 306 |
| 2008-12-18 | 324 | 324 | 313 | 322 | 55,000 | 322 |
| 2008-12-17 | 336 | 336 | 311 | 324 | 68,000 | 324 |
| 2008-12-16 | 333 | 335 | 330 | 331 | 63,000 | 331 |
| 2008-12-15 | 327 | 334 | 322 | 334 | 73,000 | 334 |
| 2008-12-12 | 324 | 326 | 309 | 309 | 172,000 | 309 |
| 2008-12-11 | 311 | 320 | 310 | 319 | 78,000 | 319 |
| 2008-12-10 | 295 | 310 | 293 | 310 | 94,000 | 310 |
| 2008-12-09 | 284 | 295 | 284 | 295 | 95,000 | 295 |
| 2008-12-08 | 287 | 291 | 287 | 289 | 43,000 | 289 |
| 2008-12-05 | 287 | 288 | 285 | 288 | 75,000 | 288 |
| 2008-12-04 | 285 | 285 | 282 | 284 | 93,000 | 284 |
| 2008-12-03 | 281 | 283 | 271 | 283 | 112,000 | 283 |
| 2008-12-02 | 285 | 285 | 276 | 279 | 84,000 | 279 |
| 2008-12-01 | 287 | 290 | 285 | 287 | 71,000 | 287 |
| 2008-11-28 | 276 | 286 | 276 | 285 | 113,000 | 285 |
| 2008-11-27 | 272 | 278 | 272 | 275 | 70,000 | 275 |
| 2008-11-26 | 283 | 283 | 267 | 269 | 118,000 | 269 |
| 2008-11-25 | 283 | 286 | 277 | 283 | 93,000 | 283 |
| 2008-11-21 | 260 | 277 | 258 | 277 | 146,000 | 277 |
| 2008-11-20 | 272 | 275 | 260 | 260 | 97,000 | 260 |
| 2008-11-19 | 275 | 275 | 270 | 271 | 99,000 | 271 |
| 2008-11-18 | 266 | 273 | 265 | 270 | 98,000 | 270 |
| 2008-11-17 | 254 | 267 | 253 | 266 | 103,000 | 266 |
| 2008-11-14 | 261 | 267 | 250 | 250 | 77,000 | 250 |
| 2008-11-13 | 255 | 256 | 252 | 256 | 48,000 | 256 |
| 2008-11-12 | 260 | 261 | 257 | 258 | 55,000 | 258 |
| 2008-11-11 | 268 | 268 | 261 | 261 | 49,000 | 261 |
| 2008-11-10 | 265 | 270 | 265 | 268 | 56,000 | 268 |
| 2008-11-07 | 264 | 264 | 250 | 260 | 148,000 | 260 |
| 2008-11-06 | 278 | 280 | 271 | 276 | 98,000 | 276 |
| 2008-11-05 | 277 | 285 | 275 | 285 | 186,000 | 285 |
| 2008-11-04 | 263 | 271 | 262 | 271 | 94,000 | 271 |
| 2008-10-31 | 265 | 267 | 255 | 260 | 130,000 | 260 |
| 2008-10-30 | 243 | 260 | 243 | 260 | 134,000 | 260 |
| 2008-10-29 | 240 | 247 | 235 | 244 | 194,000 | 244 |
| 2008-10-28 | 215 | 230 | 210 | 230 | 185,000 | 230 |
| 2008-10-27 | 228 | 234 | 214 | 215 | 235,000 | 215 |
| 2008-10-24 | 244 | 246 | 228 | 230 | 183,000 | 230 |
| 2008-10-23 | 240 | 244 | 232 | 244 | 202,000 | 244 |
| 2008-10-22 | 260 | 260 | 247 | 247 | 141,000 | 247 |
| 2008-10-21 | 270 | 276 | 263 | 269 | 114,000 | 269 |
| 2008-10-20 | 253 | 267 | 249 | 267 | 105,000 | 267 |
| 2008-10-17 | 242 | 248 | 239 | 246 | 127,000 | 246 |
| 2008-10-16 | 248 | 248 | 236 | 241 | 163,000 | 241 |
| 2008-10-15 | 272 | 272 | 252 | 259 | 165,000 | 259 |
| 2008-10-14 | 265 | 273 | 261 | 273 | 212,000 | 273 |
| 2008-10-10 | 247 | 251 | 234 | 242 | 196,000 | 242 |
| 2008-10-09 | 236 | 252 | 236 | 247 | 124,000 | 247 |
| 2008-10-08 | 245 | 247 | 234 | 239 | 151,000 | 239 |
| 2008-10-07 | 231 | 258 | 231 | 244 | 272,000 | 244 |
| 2008-10-06 | 277 | 278 | 263 | 266 | 150,000 | 266 |
| 2008-10-03 | 292 | 292 | 283 | 284 | 92,000 | 284 |
| 2008-10-02 | 306 | 306 | 295 | 295 | 106,000 | 295 |
| 2008-10-01 | 310 | 310 | 302 | 303 | 63,000 | 303 |
| 2008-09-30 | 300 | 305 | 299 | 304 | 101,000 | 304 |
| 2008-09-29 | 320 | 320 | 313 | 314 | 61,000 | 314 |
| 2008-09-26 | 328 | 328 | 316 | 318 | 127,000 | 318 |
| 2008-09-25 | 323 | 329 | 322 | 327 | 63,000 | 327 |
| 2008-09-24 | 329 | 329 | 317 | 322 | 89,000 | 322 |
| 2008-09-22 | 344 | 345 | 327 | 327 | 147,000 | 327 |
| 2008-09-19 | 323 | 334 | 323 | 332 | 113,000 | 332 |
| 2008-09-18 | 316 | 321 | 305 | 317 | 149,000 | 317 |
| 2008-09-17 | 325 | 326 | 319 | 322 | 76,000 | 322 |
| 2008-09-16 | 314 | 322 | 314 | 320 | 93,000 | 320 |
| 2008-09-12 | 332 | 340 | 332 | 334 | 107,000 | 334 |
| 2008-09-11 | 343 | 343 | 330 | 332 | 107,000 | 332 |
| 2008-09-10 | 340 | 350 | 336 | 348 | 84,000 | 348 |
| 2008-09-09 | 347 | 350 | 341 | 342 | 55,000 | 342 |
| 2008-09-08 | 338 | 354 | 338 | 352 | 144,000 | 352 |
| 2008-09-05 | 345 | 347 | 337 | 337 | 114,000 | 337 |
| 2008-09-04 | 362 | 364 | 355 | 356 | 110,000 | 356 |
| 2008-09-03 | 371 | 372 | 363 | 364 | 101,000 | 364 |
| 2008-09-02 | 383 | 383 | 365 | 366 | 163,000 | 366 |
| 2008-09-01 | 383 | 385 | 382 | 382 | 55,000 | 382 |
| 2008-08-29 | 384 | 391 | 382 | 383 | 108,000 | 383 |
| 2008-08-28 | 385 | 385 | 381 | 382 | 58,000 | 382 |
| 2008-08-27 | 395 | 395 | 381 | 383 | 118,000 | 383 |
| 2008-08-26 | 390 | 397 | 389 | 394 | 84,000 | 394 |
| 2008-08-25 | 389 | 391 | 387 | 389 | 87,000 | 389 |
| 2008-08-22 | 387 | 388 | 381 | 383 | 152,000 | 383 |
| 2008-08-21 | 376 | 392 | 376 | 382 | 125,000 | 382 |
| 2008-08-20 | 373 | 381 | 373 | 381 | 60,000 | 381 |
| 2008-08-19 | 387 | 387 | 378 | 382 | 133,000 | 382 |
| 2008-08-18 | 379 | 387 | 379 | 387 | 107,000 | 387 |
| 2008-08-15 | 378 | 378 | 372 | 374 | 77,000 | 374 |
| 2008-08-14 | 380 | 381 | 372 | 373 | 84,000 | 373 |
| 2008-08-13 | 394 | 395 | 382 | 382 | 85,000 | 382 |
| 2008-08-12 | 396 | 400 | 394 | 394 | 84,000 | 394 |
| 2008-08-11 | 398 | 398 | 391 | 394 | 63,000 | 394 |
| 2008-08-08 | 393 | 394 | 387 | 388 | 117,000 | 388 |
| 2008-08-07 | 405 | 406 | 391 | 393 | 103,000 | 393 |
| 2008-08-06 | 410 | 410 | 402 | 405 | 138,000 | 405 |
| 2008-08-05 | 415 | 420 | 399 | 400 | 116,000 | 400 |
| 2008-08-04 | 432 | 434 | 414 | 414 | 84,000 | 414 |
| 2008-08-01 | 447 | 449 | 429 | 434 | 131,000 | 434 |
| 2008-07-31 | 466 | 466 | 450 | 451 | 110,000 | 451 |
| 2008-07-30 | 476 | 476 | 468 | 469 | 84,000 | 469 |
| 2008-07-29 | 473 | 474 | 463 | 467 | 99,000 | 467 |
| 2008-07-28 | 491 | 496 | 483 | 483 | 43,000 | 483 |
| 2008-07-25 | 496 | 498 | 490 | 491 | 79,000 | 491 |
| 2008-07-24 | 488 | 496 | 488 | 496 | 69,000 | 496 |
| 2008-07-23 | 481 | 487 | 480 | 486 | 68,000 | 486 |
| 2008-07-22 | 474 | 481 | 463 | 481 | 72,000 | 481 |
| 2008-07-18 | 468 | 472 | 461 | 461 | 47,000 | 461 |
| 2008-07-17 | 464 | 477 | 464 | 469 | 61,000 | 469 |
| 2008-07-16 | 474 | 475 | 466 | 469 | 64,000 | 469 |
| 2008-07-15 | 475 | 481 | 473 | 475 | 85,000 | 475 |
| 2008-07-14 | 488 | 489 | 478 | 480 | 127,000 | 480 |
| 2008-07-11 | 494 | 498 | 487 | 496 | 88,000 | 496 |
| 2008-07-10 | 494 | 498 | 487 | 489 | 81,000 | 489 |
| 2008-07-09 | 504 | 508 | 490 | 490 | 77,000 | 490 |
| 2008-07-08 | 499 | 509 | 491 | 491 | 114,000 | 491 |
| 2008-07-07 | 515 | 515 | 495 | 506 | 79,000 | 506 |
| 2008-07-04 | 505 | 519 | 503 | 516 | 120,000 | 516 |
| 2008-07-03 | 502 | 502 | 488 | 498 | 151,000 | 498 |
| 2008-07-02 | 512 | 518 | 501 | 502 | 159,000 | 502 |
| 2008-07-01 | 503 | 530 | 502 | 522 | 174,000 | 522 |
| 2008-06-30 | 515 | 521 | 508 | 508 | 97,000 | 508 |
| 2008-06-27 | 518 | 528 | 517 | 525 | 90,000 | 525 |
| 2008-06-26 | 533 | 540 | 529 | 534 | 88,000 | 534 |
| 2008-06-25 | 531 | 539 | 517 | 539 | 146,000 | 539 |
| 2008-06-24 | 536 | 538 | 533 | 536 | 71,000 | 536 |
| 2008-06-23 | 537 | 538 | 530 | 533 | 108,000 | 533 |
| 2008-06-20 | 552 | 557 | 539 | 543 | 219,000 | 543 |
| 2008-06-19 | 562 | 564 | 550 | 554 | 143,000 | 554 |
| 2008-06-18 | 548 | 565 | 541 | 562 | 196,000 | 562 |
| 2008-06-17 | 529 | 547 | 529 | 547 | 130,000 | 547 |
| 2008-06-16 | 520 | 530 | 520 | 529 | 85,000 | 529 |
| 2008-06-13 | 516 | 531 | 516 | 526 | 128,000 | 526 |
| 2008-06-12 | 507 | 529 | 507 | 526 | 207,000 | 526 |
| 2008-06-11 | 517 | 523 | 511 | 517 | 98,000 | 517 |
| 2008-06-10 | 520 | 527 | 514 | 515 | 107,000 | 515 |
| 2008-06-09 | 514 | 518 | 511 | 514 | 104,000 | 514 |
| 2008-06-06 | 537 | 537 | 525 | 525 | 138,000 | 525 |
| 2008-06-05 | 520 | 526 | 507 | 526 | 209,000 | 526 |
| 2008-06-04 | 496 | 515 | 496 | 514 | 128,000 | 514 |
| 2008-06-03 | 501 | 505 | 498 | 499 | 93,000 | 499 |
| 2008-06-02 | 500 | 506 | 491 | 505 | 223,000 | 505 |
| 2008-05-30 | 492 | 498 | 486 | 493 | 187,000 | 493 |
| 2008-05-29 | 476 | 491 | 476 | 485 | 235,000 | 485 |
| 2008-05-28 | 499 | 499 | 473 | 473 | 277,000 | 473 |
| 2008-05-27 | 492 | 504 | 490 | 498 | 184,000 | 498 |
| 2008-05-26 | 517 | 522 | 502 | 502 | 154,000 | 502 |
| 2008-05-23 | 526 | 536 | 522 | 522 | 141,000 | 522 |
| 2008-05-22 | 529 | 547 | 517 | 536 | 206,000 | 536 |
| 2008-05-21 | 533 | 537 | 528 | 529 | 105,000 | 529 |
| 2008-05-20 | 540 | 545 | 530 | 543 | 114,000 | 543 |
| 2008-05-19 | 540 | 543 | 532 | 536 | 98,000 | 536 |
| 2008-05-16 | 542 | 542 | 520 | 530 | 150,000 | 530 |
| 2008-05-15 | 530 | 549 | 530 | 533 | 165,000 | 533 |
| 2008-05-14 | 504 | 525 | 499 | 525 | 230,000 | 525 |
| 2008-05-13 | 507 | 507 | 494 | 499 | 98,000 | 499 |
| 2008-05-12 | 499 | 509 | 486 | 507 | 147,000 | 507 |
| 2008-05-09 | 513 | 514 | 492 | 494 | 149,000 | 494 |
| 2008-05-08 | 503 | 518 | 501 | 510 | 165,000 | 510 |
| 2008-05-07 | 491 | 514 | 491 | 508 | 201,000 | 508 |
| 2008-05-02 | 480 | 489 | 472 | 486 | 157,000 | 486 |
| 2008-05-01 | 472 | 478 | 465 | 465 | 135,000 | 465 |
| 2008-04-30 | 465 | 474 | 462 | 471 | 82,000 | 471 |
| 2008-04-28 | 460 | 466 | 458 | 460 | 70,000 | 460 |
| 2008-04-25 | 445 | 451 | 445 | 450 | 65,000 | 450 |
| 2008-04-24 | 446 | 447 | 439 | 440 | 71,000 | 440 |
| 2008-04-23 | 436 | 443 | 435 | 442 | 66,000 | 442 |
| 2008-04-22 | 445 | 447 | 434 | 437 | 212,000 | 437 |
| 2008-04-21 | 435 | 442 | 433 | 440 | 120,000 | 440 |
| 2008-04-18 | 429 | 430 | 424 | 425 | 121,000 | 425 |
| 2008-04-17 | 425 | 434 | 423 | 424 | 142,000 | 424 |
| 2008-04-16 | 422 | 426 | 422 | 424 | 68,000 | 424 |
| 2008-04-15 | 424 | 425 | 415 | 421 | 234,000 | 421 |
| 2008-04-14 | 439 | 439 | 424 | 424 | 66,000 | 424 |
| 2008-04-11 | 429 | 440 | 429 | 440 | 71,000 | 440 |
| 2008-04-10 | 432 | 432 | 427 | 429 | 188,000 | 429 |
| 2008-04-09 | 445 | 449 | 426 | 427 | 148,000 | 427 |
| 2008-04-08 | 454 | 455 | 440 | 440 | 86,000 | 440 |
| 2008-04-07 | 451 | 454 | 443 | 450 | 76,000 | 450 |
| 2008-04-04 | 462 | 467 | 448 | 449 | 112,000 | 449 |
| 2008-04-03 | 448 | 472 | 448 | 467 | 96,000 | 467 |
| 2008-04-02 | 457 | 458 | 447 | 453 | 104,000 | 453 |
| 2008-04-01 | 429 | 456 | 429 | 440 | 230,000 | 440 |
| 2008-03-31 | 422 | 426 | 411 | 424 | 225,000 | 424 |
| 2008-03-28 | 425 | 434 | 421 | 433 | 86,000 | 433 |
| 2008-03-27 | 430 | 434 | 422 | 429 | 114,000 | 429 |
| 2008-03-26 | 441 | 441 | 432 | 434 | 84,000 | 434 |
| 2008-03-25 | 443 | 445 | 429 | 436 | 194,000 | 436 |
| 2008-03-24 | 429 | 455 | 429 | 439 | 246,000 | 439 |
| 2008-03-21 | 416 | 439 | 416 | 439 | 195,000 | 439 |
| 2008-03-19 | 419 | 428 | 412 | 415 | 254,000 | 415 |
| 2008-03-18 | 418 | 421 | 403 | 410 | 159,000 | 410 |
| 2008-03-17 | 422 | 422 | 403 | 417 | 133,000 | 417 |
| 2008-03-14 | 452 | 454 | 437 | 440 | 219,000 | 440 |
| 2008-03-13 | 455 | 463 | 447 | 448 | 164,000 | 448 |
| 2008-03-12 | 471 | 471 | 465 | 466 | 186,000 | 466 |
| 2008-03-11 | 446 | 447 | 431 | 446 | 184,000 | 446 |
| 2008-03-10 | 460 | 465 | 448 | 450 | 258,000 | 450 |
| 2008-03-07 | 456 | 464 | 456 | 456 | 183,000 | 456 |
| 2008-03-06 | 465 | 472 | 459 | 470 | 127,000 | 470 |
| 2008-03-05 | 463 | 469 | 459 | 462 | 187,000 | 462 |
| 2008-03-04 | 475 | 479 | 454 | 458 | 228,000 | 458 |
| 2008-03-03 | 485 | 487 | 470 | 471 | 257,000 | 471 |
| 2008-02-29 | 503 | 503 | 488 | 490 | 316,000 | 490 |
| 2008-02-28 | 510 | 516 | 505 | 505 | 227,000 | 505 |
| 2008-02-27 | 510 | 514 | 505 | 511 | 110,000 | 511 |
| 2008-02-26 | 513 | 516 | 504 | 504 | 145,000 | 504 |
| 2008-02-25 | 509 | 516 | 506 | 511 | 86,000 | 511 |
| 2008-02-22 | 498 | 506 | 497 | 503 | 230,000 | 503 |
| 2008-02-21 | 509 | 509 | 495 | 498 | 461,000 | 498 |
| 2008-02-20 | 520 | 533 | 509 | 516 | 272,000 | 516 |
| 2008-02-19 | 519 | 527 | 509 | 518 | 363,000 | 518 |
| 2008-02-18 | 500 | 516 | 500 | 513 | 244,000 | 513 |
| 2008-02-15 | 500 | 508 | 479 | 493 | 509,000 | 493 |
| 2008-02-14 | 516 | 523 | 510 | 518 | 131,000 | 518 |
| 2008-02-13 | 506 | 515 | 498 | 498 | 87,000 | 498 |
| 2008-02-12 | 512 | 521 | 495 | 495 | 166,000 | 495 |
| 2008-02-08 | 516 | 522 | 512 | 512 | 125,000 | 512 |
| 2008-02-07 | 516 | 516 | 502 | 510 | 150,000 | 510 |
| 2008-02-06 | 517 | 517 | 502 | 506 | 176,000 | 506 |
| 2008-02-05 | 526 | 534 | 525 | 528 | 110,000 | 528 |
| 2008-02-04 | 530 | 532 | 524 | 528 | 117,000 | 528 |
| 2008-02-01 | 532 | 532 | 512 | 518 | 189,000 | 518 |
| 2008-01-31 | 512 | 529 | 496 | 526 | 307,000 | 526 |
| 2008-01-30 | 528 | 534 | 512 | 518 | 235,000 | 518 |
| 2008-01-29 | 525 | 529 | 506 | 527 | 212,000 | 527 |
| 2008-01-28 | 536 | 539 | 506 | 512 | 154,000 | 512 |
| 2008-01-25 | 526 | 545 | 526 | 535 | 168,000 | 535 |
| 2008-01-24 | 506 | 526 | 506 | 514 | 197,000 | 514 |
| 2008-01-23 | 523 | 523 | 494 | 500 | 366,000 | 500 |
| 2008-01-22 | 486 | 494 | 477 | 478 | 280,000 | 478 |
| 2008-01-21 | 541 | 541 | 502 | 506 | 316,000 | 506 |
| 2008-01-18 | 520 | 540 | 503 | 536 | 254,000 | 536 |
| 2008-01-17 | 526 | 541 | 512 | 515 | 374,000 | 515 |
| 2008-01-16 | 533 | 551 | 522 | 525 | 304,000 | 525 |
| 2008-01-15 | 606 | 611 | 563 | 563 | 271,000 | 563 |
| 2008-01-11 | 622 | 629 | 606 | 606 | 209,000 | 606 |
| 2008-01-10 | 635 | 637 | 622 | 622 | 220,000 | 622 |
| 2008-01-09 | 607 | 648 | 607 | 648 | 275,000 | 648 |
| 2008-01-08 | 618 | 635 | 616 | 624 | 262,000 | 624 |
| 2008-01-07 | 600 | 634 | 600 | 608 | 276,000 | 608 |
| 2008-01-04 | 611 | 629 | 608 | 610 | 116,000 | 610 |
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
