6459 大和冷機工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 425 | 430 | 421 | 430 | 29,000 | 430 |
| 2009-12-29 | 432 | 432 | 428 | 429 | 24,000 | 429 |
| 2009-12-28 | 429 | 438 | 429 | 432 | 44,000 | 432 |
| 2009-12-25 | 439 | 439 | 432 | 432 | 34,000 | 432 |
| 2009-12-24 | 434 | 436 | 431 | 435 | 43,000 | 435 |
| 2009-12-22 | 434 | 436 | 428 | 435 | 75,000 | 435 |
| 2009-12-21 | 437 | 437 | 427 | 434 | 40,000 | 434 |
| 2009-12-18 | 434 | 437 | 434 | 436 | 42,000 | 436 |
| 2009-12-17 | 442 | 443 | 439 | 439 | 22,000 | 439 |
| 2009-12-16 | 439 | 445 | 437 | 445 | 34,000 | 445 |
| 2009-12-15 | 438 | 441 | 435 | 441 | 18,000 | 441 |
| 2009-12-14 | 440 | 441 | 433 | 438 | 29,000 | 438 |
| 2009-12-11 | 439 | 439 | 430 | 438 | 87,000 | 438 |
| 2009-12-10 | 437 | 440 | 431 | 434 | 75,000 | 434 |
| 2009-12-09 | 438 | 439 | 430 | 432 | 63,000 | 432 |
| 2009-12-08 | 432 | 441 | 431 | 437 | 67,000 | 437 |
| 2009-12-07 | 439 | 439 | 428 | 429 | 98,000 | 429 |
| 2009-12-04 | 429 | 436 | 424 | 430 | 211,000 | 430 |
| 2009-12-03 | 424 | 436 | 424 | 429 | 194,000 | 429 |
| 2009-12-02 | 431 | 443 | 418 | 423 | 246,000 | 423 |
| 2009-12-01 | 418 | 444 | 417 | 430 | 159,000 | 430 |
| 2009-11-30 | 408 | 416 | 407 | 413 | 60,000 | 413 |
| 2009-11-27 | 415 | 415 | 407 | 408 | 71,000 | 408 |
| 2009-11-26 | 406 | 424 | 403 | 410 | 108,000 | 410 |
| 2009-11-25 | 394 | 403 | 391 | 403 | 80,000 | 403 |
| 2009-11-24 | 386 | 397 | 386 | 389 | 73,000 | 389 |
| 2009-11-20 | 386 | 391 | 378 | 381 | 60,000 | 381 |
| 2009-11-19 | 390 | 390 | 379 | 386 | 94,000 | 386 |
| 2009-11-18 | 401 | 408 | 393 | 395 | 66,000 | 395 |
| 2009-11-17 | 409 | 414 | 397 | 401 | 141,000 | 401 |
| 2009-11-16 | 423 | 425 | 413 | 414 | 68,000 | 414 |
| 2009-11-13 | 425 | 428 | 417 | 423 | 83,000 | 423 |
| 2009-11-12 | 445 | 445 | 418 | 420 | 71,000 | 420 |
| 2009-11-11 | 448 | 452 | 443 | 444 | 30,000 | 444 |
| 2009-11-10 | 452 | 452 | 444 | 444 | 43,000 | 444 |
| 2009-11-09 | 450 | 452 | 447 | 447 | 35,000 | 447 |
| 2009-11-06 | 455 | 455 | 449 | 449 | 54,000 | 449 |
| 2009-11-05 | 460 | 460 | 451 | 452 | 52,000 | 452 |
| 2009-11-04 | 467 | 467 | 459 | 459 | 84,000 | 459 |
| 2009-11-02 | 470 | 472 | 468 | 469 | 53,000 | 469 |
| 2009-10-30 | 470 | 475 | 470 | 474 | 62,000 | 474 |
| 2009-10-29 | 466 | 475 | 466 | 469 | 98,000 | 469 |
| 2009-10-28 | 472 | 476 | 467 | 476 | 110,000 | 476 |
| 2009-10-27 | 486 | 486 | 467 | 471 | 152,000 | 471 |
| 2009-10-26 | 481 | 494 | 481 | 486 | 80,000 | 486 |
| 2009-10-23 | 484 | 484 | 477 | 480 | 86,000 | 480 |
| 2009-10-22 | 474 | 479 | 466 | 474 | 122,000 | 474 |
| 2009-10-21 | 467 | 475 | 464 | 474 | 78,000 | 474 |
| 2009-10-20 | 465 | 468 | 458 | 465 | 94,000 | 465 |
| 2009-10-19 | 446 | 465 | 444 | 453 | 117,000 | 453 |
| 2009-10-16 | 456 | 460 | 447 | 450 | 31,000 | 450 |
| 2009-10-15 | 459 | 461 | 455 | 455 | 139,000 | 455 |
| 2009-10-14 | 470 | 470 | 450 | 455 | 122,000 | 455 |
| 2009-10-13 | 483 | 485 | 462 | 471 | 160,000 | 471 |
| 2009-10-09 | 488 | 492 | 480 | 482 | 77,000 | 482 |
| 2009-10-08 | 472 | 484 | 466 | 482 | 104,000 | 482 |
| 2009-10-07 | 467 | 477 | 464 | 467 | 77,000 | 467 |
| 2009-10-06 | 470 | 470 | 455 | 459 | 89,000 | 459 |
| 2009-10-05 | 477 | 477 | 461 | 466 | 149,000 | 466 |
| 2009-10-02 | 500 | 500 | 470 | 481 | 118,000 | 481 |
| 2009-10-01 | 501 | 508 | 501 | 505 | 87,000 | 505 |
| 2009-09-30 | 511 | 519 | 505 | 518 | 106,000 | 518 |
| 2009-09-29 | 526 | 532 | 511 | 512 | 108,000 | 512 |
| 2009-09-28 | 521 | 536 | 517 | 526 | 272,000 | 526 |
| 2009-09-25 | 504 | 517 | 502 | 513 | 165,000 | 513 |
| 2009-09-24 | 496 | 500 | 495 | 500 | 59,000 | 500 |
| 2009-09-18 | 493 | 497 | 488 | 497 | 94,000 | 497 |
| 2009-09-17 | 491 | 494 | 489 | 493 | 64,000 | 493 |
| 2009-09-16 | 490 | 495 | 487 | 492 | 116,000 | 492 |
| 2009-09-15 | 491 | 493 | 487 | 487 | 88,000 | 487 |
| 2009-09-14 | 494 | 496 | 487 | 493 | 164,000 | 493 |
| 2009-09-11 | 494 | 500 | 493 | 494 | 116,000 | 494 |
| 2009-09-10 | 500 | 500 | 494 | 494 | 94,000 | 494 |
| 2009-09-09 | 499 | 501 | 492 | 496 | 68,000 | 496 |
| 2009-09-08 | 493 | 509 | 490 | 502 | 168,000 | 502 |
| 2009-09-07 | 492 | 496 | 492 | 492 | 42,000 | 492 |
| 2009-09-04 | 492 | 498 | 490 | 494 | 82,000 | 494 |
| 2009-09-03 | 494 | 499 | 492 | 497 | 84,000 | 497 |
| 2009-09-02 | 495 | 501 | 493 | 499 | 100,000 | 499 |
| 2009-09-01 | 494 | 504 | 492 | 504 | 191,000 | 504 |
| 2009-08-31 | 507 | 510 | 500 | 501 | 113,000 | 501 |
| 2009-08-28 | 504 | 514 | 500 | 506 | 112,000 | 506 |
| 2009-08-27 | 504 | 507 | 493 | 505 | 121,000 | 505 |
| 2009-08-26 | 501 | 509 | 499 | 503 | 153,000 | 503 |
| 2009-08-25 | 495 | 512 | 491 | 501 | 170,000 | 501 |
| 2009-08-24 | 480 | 499 | 478 | 499 | 143,000 | 499 |
| 2009-08-21 | 473 | 479 | 467 | 475 | 111,000 | 475 |
| 2009-08-20 | 464 | 473 | 463 | 473 | 100,000 | 473 |
| 2009-08-19 | 470 | 473 | 467 | 467 | 72,000 | 467 |
| 2009-08-18 | 472 | 474 | 465 | 465 | 114,000 | 465 |
| 2009-08-17 | 473 | 479 | 468 | 479 | 131,000 | 479 |
| 2009-08-14 | 483 | 489 | 472 | 474 | 175,000 | 474 |
| 2009-08-13 | 456 | 496 | 454 | 483 | 331,000 | 483 |
| 2009-08-12 | 450 | 456 | 444 | 452 | 218,000 | 452 |
| 2009-08-11 | 447 | 448 | 440 | 448 | 161,000 | 448 |
| 2009-08-10 | 433 | 448 | 433 | 448 | 160,000 | 448 |
| 2009-08-07 | 441 | 443 | 432 | 443 | 90,000 | 443 |
| 2009-08-06 | 448 | 451 | 442 | 445 | 121,000 | 445 |
| 2009-08-05 | 455 | 455 | 442 | 447 | 122,000 | 447 |
| 2009-08-04 | 445 | 456 | 433 | 447 | 378,000 | 447 |
| 2009-08-03 | 419 | 424 | 417 | 422 | 70,000 | 422 |
| 2009-07-31 | 425 | 428 | 409 | 414 | 165,000 | 414 |
| 2009-07-30 | 424 | 427 | 417 | 423 | 126,000 | 423 |
| 2009-07-29 | 432 | 432 | 423 | 427 | 80,000 | 427 |
| 2009-07-28 | 426 | 430 | 425 | 430 | 50,000 | 430 |
| 2009-07-27 | 428 | 432 | 425 | 425 | 62,000 | 425 |
| 2009-07-24 | 420 | 425 | 419 | 425 | 109,000 | 425 |
| 2009-07-23 | 421 | 424 | 413 | 415 | 83,000 | 415 |
| 2009-07-22 | 430 | 431 | 423 | 425 | 71,000 | 425 |
| 2009-07-21 | 434 | 444 | 422 | 425 | 106,000 | 425 |
| 2009-07-17 | 435 | 436 | 429 | 431 | 37,000 | 431 |
| 2009-07-16 | 422 | 437 | 422 | 430 | 129,000 | 430 |
| 2009-07-15 | 413 | 421 | 411 | 415 | 67,000 | 415 |
| 2009-07-14 | 406 | 413 | 406 | 409 | 83,000 | 409 |
| 2009-07-13 | 420 | 425 | 405 | 410 | 107,000 | 410 |
| 2009-07-10 | 439 | 441 | 430 | 431 | 85,000 | 431 |
| 2009-07-09 | 436 | 444 | 430 | 438 | 81,000 | 438 |
| 2009-07-08 | 454 | 454 | 435 | 438 | 140,000 | 438 |
| 2009-07-07 | 455 | 460 | 451 | 454 | 56,000 | 454 |
| 2009-07-06 | 456 | 457 | 449 | 451 | 47,000 | 451 |
| 2009-07-03 | 449 | 458 | 446 | 452 | 132,000 | 452 |
| 2009-07-02 | 451 | 456 | 447 | 451 | 93,000 | 451 |
| 2009-07-01 | 448 | 452 | 445 | 450 | 91,000 | 450 |
| 2009-06-30 | 449 | 451 | 445 | 445 | 55,000 | 445 |
| 2009-06-29 | 446 | 454 | 442 | 448 | 64,000 | 448 |
| 2009-06-26 | 450 | 451 | 436 | 442 | 92,000 | 442 |
| 2009-06-25 | 443 | 453 | 442 | 450 | 71,000 | 450 |
| 2009-06-24 | 443 | 446 | 431 | 438 | 150,000 | 438 |
| 2009-06-23 | 437 | 439 | 427 | 438 | 134,000 | 438 |
| 2009-06-22 | 432 | 436 | 427 | 433 | 103,000 | 433 |
| 2009-06-19 | 428 | 431 | 417 | 422 | 73,000 | 422 |
| 2009-06-18 | 430 | 434 | 423 | 423 | 104,000 | 423 |
| 2009-06-17 | 420 | 430 | 420 | 425 | 59,000 | 425 |
| 2009-06-16 | 446 | 446 | 426 | 427 | 62,000 | 427 |
| 2009-06-15 | 448 | 454 | 447 | 447 | 80,000 | 447 |
| 2009-06-12 | 458 | 459 | 443 | 443 | 150,000 | 443 |
| 2009-06-11 | 438 | 445 | 438 | 443 | 119,000 | 443 |
| 2009-06-10 | 424 | 431 | 422 | 431 | 119,000 | 431 |
| 2009-06-09 | 419 | 424 | 415 | 420 | 81,000 | 420 |
| 2009-06-08 | 425 | 425 | 419 | 419 | 70,000 | 419 |
| 2009-06-05 | 414 | 419 | 413 | 415 | 112,000 | 415 |
| 2009-06-04 | 410 | 414 | 408 | 413 | 75,000 | 413 |
| 2009-06-03 | 411 | 417 | 405 | 409 | 90,000 | 409 |
| 2009-06-02 | 413 | 413 | 405 | 409 | 44,000 | 409 |
| 2009-06-01 | 396 | 407 | 396 | 403 | 92,000 | 403 |
| 2009-05-29 | 391 | 396 | 390 | 392 | 85,000 | 392 |
| 2009-05-28 | 389 | 395 | 388 | 390 | 115,000 | 390 |
| 2009-05-27 | 388 | 393 | 387 | 388 | 50,000 | 388 |
| 2009-05-26 | 388 | 388 | 379 | 385 | 58,000 | 385 |
| 2009-05-25 | 382 | 388 | 378 | 385 | 79,000 | 385 |
| 2009-05-22 | 382 | 382 | 377 | 378 | 77,000 | 378 |
| 2009-05-21 | 380 | 382 | 377 | 382 | 44,000 | 382 |
| 2009-05-20 | 379 | 382 | 378 | 380 | 50,000 | 380 |
| 2009-05-19 | 390 | 391 | 376 | 380 | 55,000 | 380 |
| 2009-05-18 | 368 | 380 | 364 | 380 | 104,000 | 380 |
| 2009-05-15 | 350 | 361 | 350 | 358 | 35,000 | 358 |
| 2009-05-14 | 365 | 367 | 345 | 348 | 116,000 | 348 |
| 2009-05-13 | 365 | 367 | 362 | 367 | 37,000 | 367 |
| 2009-05-12 | 360 | 365 | 359 | 362 | 55,000 | 362 |
| 2009-05-11 | 348 | 362 | 348 | 359 | 91,000 | 359 |
| 2009-05-08 | 345 | 348 | 340 | 348 | 48,000 | 348 |
| 2009-05-07 | 344 | 346 | 339 | 343 | 37,000 | 343 |
| 2009-05-01 | 329 | 339 | 329 | 334 | 53,000 | 334 |
| 2009-04-30 | 333 | 336 | 327 | 327 | 113,000 | 327 |
| 2009-04-28 | 336 | 339 | 328 | 328 | 50,000 | 328 |
| 2009-04-27 | 338 | 344 | 337 | 339 | 48,000 | 339 |
| 2009-04-24 | 337 | 341 | 333 | 335 | 50,000 | 335 |
| 2009-04-23 | 338 | 339 | 325 | 337 | 105,000 | 337 |
| 2009-04-22 | 346 | 346 | 340 | 340 | 79,000 | 340 |
| 2009-04-21 | 345 | 345 | 335 | 341 | 97,000 | 341 |
| 2009-04-20 | 349 | 349 | 346 | 346 | 48,000 | 346 |
| 2009-04-17 | 347 | 350 | 344 | 347 | 48,000 | 347 |
| 2009-04-16 | 345 | 348 | 341 | 342 | 43,000 | 342 |
| 2009-04-15 | 351 | 358 | 343 | 345 | 39,000 | 345 |
| 2009-04-14 | 342 | 352 | 342 | 350 | 57,000 | 350 |
| 2009-04-13 | 347 | 347 | 341 | 342 | 28,000 | 342 |
| 2009-04-10 | 360 | 361 | 341 | 346 | 94,000 | 346 |
| 2009-04-09 | 345 | 357 | 345 | 357 | 29,000 | 357 |
| 2009-04-08 | 358 | 358 | 346 | 346 | 47,000 | 346 |
| 2009-04-07 | 362 | 362 | 355 | 357 | 33,000 | 357 |
| 2009-04-06 | 353 | 360 | 353 | 360 | 38,000 | 360 |
| 2009-04-03 | 359 | 364 | 350 | 351 | 59,000 | 351 |
| 2009-04-02 | 339 | 351 | 339 | 349 | 41,000 | 349 |
| 2009-04-01 | 334 | 338 | 333 | 336 | 63,000 | 336 |
| 2009-03-31 | 349 | 350 | 341 | 341 | 41,000 | 341 |
| 2009-03-30 | 353 | 358 | 351 | 351 | 42,000 | 351 |
| 2009-03-27 | 361 | 363 | 357 | 357 | 88,000 | 357 |
| 2009-03-26 | 360 | 370 | 354 | 370 | 95,000 | 370 |
| 2009-03-25 | 336 | 355 | 333 | 355 | 152,000 | 355 |
| 2009-03-24 | 337 | 337 | 328 | 331 | 69,000 | 331 |
| 2009-03-23 | 316 | 329 | 316 | 328 | 59,000 | 328 |
| 2009-03-19 | 326 | 327 | 316 | 319 | 66,000 | 319 |
| 2009-03-18 | 322 | 323 | 317 | 321 | 44,000 | 321 |
| 2009-03-17 | 320 | 320 | 316 | 317 | 53,000 | 317 |
| 2009-03-16 | 315 | 321 | 312 | 315 | 74,000 | 315 |
| 2009-03-13 | 310 | 315 | 310 | 314 | 64,000 | 314 |
| 2009-03-12 | 310 | 310 | 306 | 310 | 65,000 | 310 |
| 2009-03-11 | 315 | 318 | 309 | 310 | 57,000 | 310 |
| 2009-03-10 | 306 | 313 | 306 | 307 | 108,000 | 307 |
| 2009-03-09 | 306 | 306 | 303 | 305 | 13,000 | 305 |
| 2009-03-06 | 300 | 307 | 300 | 306 | 117,000 | 306 |
| 2009-03-05 | 300 | 306 | 298 | 301 | 143,000 | 301 |
| 2009-03-04 | 297 | 297 | 290 | 294 | 85,000 | 294 |
| 2009-03-03 | 290 | 295 | 289 | 295 | 30,000 | 295 |
| 2009-03-02 | 296 | 297 | 286 | 289 | 73,000 | 289 |
| 2009-02-27 | 294 | 296 | 288 | 291 | 42,000 | 291 |
| 2009-02-26 | 305 | 305 | 289 | 290 | 102,000 | 290 |
| 2009-02-25 | 292 | 300 | 292 | 300 | 138,000 | 300 |
| 2009-02-24 | 291 | 292 | 284 | 289 | 93,000 | 289 |
| 2009-02-23 | 296 | 300 | 290 | 290 | 99,000 | 290 |
| 2009-02-20 | 290 | 293 | 286 | 292 | 47,000 | 292 |
| 2009-02-19 | 294 | 295 | 288 | 288 | 54,000 | 288 |
| 2009-02-18 | 299 | 299 | 292 | 294 | 62,000 | 294 |
| 2009-02-17 | 300 | 301 | 296 | 300 | 44,000 | 300 |
| 2009-02-16 | 300 | 303 | 297 | 299 | 44,000 | 299 |
| 2009-02-13 | 300 | 300 | 295 | 299 | 63,000 | 299 |
| 2009-02-12 | 291 | 297 | 291 | 297 | 48,000 | 297 |
| 2009-02-10 | 300 | 300 | 295 | 296 | 34,000 | 296 |
| 2009-02-09 | 295 | 298 | 294 | 295 | 31,000 | 295 |
| 2009-02-06 | 304 | 304 | 298 | 299 | 21,000 | 299 |
| 2009-02-05 | 300 | 300 | 293 | 296 | 65,000 | 296 |
| 2009-02-04 | 299 | 303 | 292 | 303 | 53,000 | 303 |
| 2009-02-03 | 297 | 306 | 297 | 302 | 35,000 | 302 |
| 2009-02-02 | 304 | 308 | 292 | 298 | 55,000 | 298 |
| 2009-01-30 | 292 | 303 | 292 | 301 | 77,000 | 301 |
| 2009-01-29 | 300 | 305 | 299 | 305 | 57,000 | 305 |
| 2009-01-28 | 293 | 297 | 291 | 297 | 35,000 | 297 |
| 2009-01-27 | 282 | 298 | 279 | 298 | 109,000 | 298 |
| 2009-01-26 | 274 | 282 | 273 | 277 | 47,000 | 277 |
| 2009-01-23 | 275 | 279 | 275 | 275 | 50,000 | 275 |
| 2009-01-22 | 285 | 285 | 276 | 280 | 50,000 | 280 |
| 2009-01-21 | 279 | 285 | 279 | 281 | 41,000 | 281 |
| 2009-01-20 | 288 | 289 | 282 | 289 | 37,000 | 289 |
| 2009-01-19 | 292 | 293 | 288 | 288 | 16,000 | 288 |
| 2009-01-16 | 284 | 293 | 280 | 293 | 51,000 | 293 |
| 2009-01-15 | 277 | 283 | 275 | 281 | 61,000 | 281 |
| 2009-01-14 | 286 | 289 | 285 | 286 | 37,000 | 286 |
| 2009-01-13 | 297 | 297 | 280 | 281 | 85,000 | 281 |
| 2009-01-09 | 297 | 299 | 295 | 297 | 33,000 | 297 |
| 2009-01-08 | 300 | 301 | 293 | 294 | 57,000 | 294 |
| 2009-01-07 | 303 | 309 | 301 | 309 | 65,000 | 309 |
| 2009-01-06 | 304 | 304 | 298 | 302 | 47,000 | 302 |
| 2009-01-05 | 314 | 314 | 304 | 304 | 39,000 | 304 |
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