6459 大和冷機工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,252	1,280	1,249	1,265	43,000	1,265
2021-12-29	1,258	1,271	1,247	1,257	42,900	1,257
2021-12-28	1,264	1,290	1,262	1,277	72,500	1,277
2021-12-27	1,246	1,255	1,231	1,252	40,400	1,252
2021-12-24	1,247	1,255	1,237	1,244	31,900	1,244
2021-12-23	1,241	1,257	1,237	1,244	50,400	1,244
2021-12-22	1,220	1,237	1,211	1,232	74,100	1,232
2021-12-21	1,208	1,233	1,191	1,219	85,700	1,219
2021-12-20	1,227	1,230	1,184	1,188	60,600	1,188
2021-12-17	1,251	1,258	1,217	1,243	50,100	1,243
2021-12-16	1,247	1,255	1,239	1,250	47,600	1,250
2021-12-15	1,245	1,251	1,233	1,233	28,700	1,233
2021-12-14	1,227	1,251	1,216	1,245	68,300	1,245
2021-12-13	1,248	1,250	1,210	1,217	58,800	1,217
2021-12-10	1,246	1,250	1,228	1,236	63,500	1,236
2021-12-09	1,226	1,245	1,220	1,238	72,900	1,238
2021-12-08	1,239	1,239	1,212	1,228	47,700	1,228
2021-12-07	1,185	1,232	1,185	1,231	53,600	1,231
2021-12-06	1,235	1,254	1,175	1,187	90,300	1,187
2021-12-03	1,224	1,248	1,223	1,248	23,600	1,248
2021-12-02	1,193	1,235	1,193	1,222	59,500	1,222
2021-12-01	1,190	1,234	1,188	1,218	37,400	1,218
2021-11-30	1,218	1,243	1,206	1,206	82,300	1,206
2021-11-29	1,214	1,233	1,202	1,202	61,400	1,202
2021-11-26	1,259	1,261	1,223	1,237	36,100	1,237
2021-11-25	1,258	1,279	1,251	1,270	33,800	1,270
2021-11-24	1,267	1,274	1,255	1,258	31,600	1,258
2021-11-22	1,255	1,267	1,239	1,265	24,600	1,265
2021-11-19	1,270	1,275	1,253	1,258	44,200	1,258
2021-11-18	1,242	1,280	1,242	1,273	61,500	1,273
2021-11-17	1,255	1,256	1,236	1,241	38,500	1,241
2021-11-16	1,250	1,269	1,246	1,257	41,700	1,257
2021-11-15	1,257	1,267	1,240	1,241	57,900	1,241
2021-11-12	1,259	1,292	1,259	1,276	36,800	1,276
2021-11-11	1,290	1,299	1,283	1,289	46,700	1,289
2021-11-10	1,301	1,308	1,281	1,282	50,000	1,282
2021-11-09	1,291	1,303	1,287	1,300	44,900	1,300
2021-11-08	1,308	1,310	1,294	1,294	35,500	1,294
2021-11-05	1,303	1,307	1,290	1,301	49,100	1,301
2021-11-04	1,291	1,309	1,286	1,309	53,800	1,309
2021-11-02	1,291	1,297	1,269	1,274	35,000	1,274
2021-11-01	1,286	1,300	1,275	1,300	49,900	1,300
2021-10-29	1,272	1,280	1,261	1,263	58,100	1,263
2021-10-28	1,282	1,290	1,264	1,274	111,000	1,274
2021-10-27	1,288	1,293	1,274	1,280	31,400	1,280
2021-10-26	1,276	1,288	1,275	1,285	26,100	1,285
2021-10-25	1,265	1,280	1,263	1,276	40,600	1,276
2021-10-22	1,244	1,272	1,242	1,265	50,300	1,265
2021-10-21	1,252	1,258	1,244	1,244	29,900	1,244
2021-10-20	1,288	1,288	1,260	1,260	37,100	1,260
2021-10-19	1,278	1,286	1,271	1,277	56,600	1,277
2021-10-18	1,288	1,294	1,273	1,284	97,900	1,284
2021-10-15	1,249	1,271	1,249	1,267	48,700	1,267
2021-10-14	1,241	1,245	1,229	1,229	31,200	1,229
2021-10-13	1,263	1,273	1,250	1,250	125,300	1,250
2021-10-12	1,250	1,267	1,241	1,247	44,800	1,247
2021-10-11	1,223	1,253	1,221	1,250	57,600	1,250
2021-10-08	1,217	1,233	1,215	1,221	36,100	1,221
2021-10-07	1,221	1,223	1,198	1,198	52,000	1,198
2021-10-06	1,219	1,243	1,209	1,210	66,100	1,210
2021-10-05	1,225	1,236	1,203	1,205	82,300	1,205
2021-10-04	1,232	1,249	1,229	1,243	60,200	1,243
2021-10-01	1,235	1,237	1,218	1,222	58,600	1,222
2021-09-30	1,220	1,257	1,220	1,250	61,500	1,250
2021-09-29	1,243	1,243	1,210	1,218	131,500	1,218
2021-09-28	1,252	1,264	1,243	1,264	74,200	1,264
2021-09-27	1,295	1,298	1,271	1,272	67,200	1,272
2021-09-24	1,293	1,303	1,287	1,293	106,000	1,293
2021-09-22	1,274	1,283	1,256	1,257	65,000	1,257
2021-09-21	1,298	1,300	1,281	1,284	86,900	1,284
2021-09-17	1,296	1,330	1,296	1,330	126,500	1,330
2021-09-16	1,300	1,325	1,293	1,324	81,600	1,324
2021-09-15	1,295	1,317	1,289	1,310	86,400	1,310
2021-09-14	1,289	1,325	1,284	1,325	101,100	1,325
2021-09-13	1,265	1,302	1,262	1,302	114,500	1,302
2021-09-10	1,272	1,292	1,264	1,286	108,300	1,286
2021-09-09	1,285	1,286	1,272	1,285	56,900	1,285
2021-09-08	1,285	1,299	1,282	1,291	55,200	1,291
2021-09-07	1,261	1,284	1,258	1,283	93,800	1,283
2021-09-06	1,249	1,259	1,243	1,259	56,500	1,259
2021-09-03	1,235	1,257	1,231	1,249	85,700	1,249
2021-09-02	1,236	1,248	1,229	1,232	39,800	1,232
2021-09-01	1,219	1,238	1,217	1,238	51,800	1,238
2021-08-31	1,227	1,229	1,217	1,221	38,700	1,221
2021-08-30	1,200	1,240	1,200	1,235	65,600	1,235
2021-08-27	1,190	1,213	1,175	1,202	84,000	1,202
2021-08-26	1,181	1,200	1,180	1,199	80,500	1,199
2021-08-25	1,191	1,195	1,168	1,181	50,000	1,181
2021-08-24	1,170	1,192	1,154	1,191	81,100	1,191
2021-08-23	1,123	1,175	1,123	1,170	96,000	1,170
2021-08-20	1,161	1,161	1,097	1,103	110,800	1,103
2021-08-19	1,184	1,189	1,169	1,169	107,000	1,169
2021-08-18	1,190	1,199	1,178	1,189	132,700	1,189
2021-08-17	1,165	1,193	1,165	1,184	148,900	1,184
2021-08-16	1,182	1,186	1,162	1,164	148,900	1,164
2021-08-13	1,163	1,181	1,151	1,170	75,500	1,170
2021-08-12	1,153	1,166	1,143	1,157	77,600	1,157
2021-08-11	1,142	1,159	1,136	1,156	98,900	1,156
2021-08-10	1,135	1,144	1,133	1,140	51,000	1,140
2021-08-06	1,144	1,144	1,131	1,133	29,700	1,133
2021-08-05	1,135	1,145	1,122	1,137	30,300	1,137
2021-08-04	1,138	1,143	1,130	1,135	42,200	1,135
2021-08-03	1,139	1,149	1,133	1,142	48,000	1,142
2021-08-02	1,151	1,165	1,144	1,144	82,800	1,144
2021-07-30	1,137	1,154	1,133	1,139	99,100	1,139
2021-07-29	1,116	1,156	1,115	1,150	377,800	1,150
2021-07-28	1,103	1,119	1,100	1,112	66,700	1,112
2021-07-27	1,096	1,114	1,092	1,110	84,400	1,110
2021-07-26	1,091	1,095	1,083	1,091	83,400	1,091
2021-07-21	1,070	1,078	1,062	1,069	121,200	1,069
2021-07-20	1,063	1,071	1,056	1,060	86,400	1,060
2021-07-19	1,062	1,064	1,048	1,057	64,900	1,057
2021-07-16	1,063	1,075	1,062	1,069	42,000	1,069
2021-07-15	1,066	1,085	1,062	1,070	121,300	1,070
2021-07-14	1,072	1,084	1,071	1,079	88,800	1,079
2021-07-13	1,070	1,083	1,069	1,076	116,300	1,076
2021-07-12	1,055	1,071	1,055	1,066	103,600	1,066
2021-07-09	1,030	1,040	1,003	1,035	171,600	1,035
2021-07-08	1,035	1,055	1,031	1,037	144,600	1,037
2021-07-07	1,035	1,053	1,033	1,050	63,300	1,050
2021-07-06	1,045	1,058	1,045	1,053	38,500	1,053
2021-07-05	1,040	1,053	1,037	1,045	43,800	1,045
2021-07-02	1,038	1,058	1,038	1,054	49,100	1,054
2021-07-01	1,035	1,045	1,031	1,036	65,600	1,036
2021-06-30	1,054	1,063	1,034	1,035	77,100	1,035
2021-06-29	1,066	1,068	1,042	1,049	128,900	1,049
2021-06-28	1,072	1,085	1,065	1,070	122,000	1,070
2021-06-25	1,070	1,074	1,065	1,070	46,800	1,070
2021-06-24	1,054	1,069	1,050	1,063	67,800	1,063
2021-06-23	1,060	1,071	1,054	1,061	66,500	1,061
2021-06-22	1,063	1,072	1,060	1,065	79,400	1,065
2021-06-21	1,046	1,054	1,038	1,043	94,800	1,043
2021-06-18	1,080	1,080	1,061	1,061	57,200	1,061
2021-06-17	1,080	1,084	1,071	1,072	57,000	1,072
2021-06-16	1,070	1,079	1,063	1,079	82,400	1,079
2021-06-15	1,085	1,086	1,069	1,069	78,100	1,069
2021-06-14	1,087	1,089	1,075	1,075	42,200	1,075
2021-06-11	1,089	1,092	1,076	1,078	58,300	1,078
2021-06-10	1,072	1,088	1,070	1,082	54,400	1,082
2021-06-09	1,092	1,095	1,072	1,072	46,300	1,072
2021-06-08	1,076	1,096	1,073	1,091	56,500	1,091
2021-06-07	1,099	1,102	1,073	1,073	55,300	1,073
2021-06-04	1,083	1,093	1,083	1,090	83,900	1,090
2021-06-03	1,090	1,097	1,084	1,089	82,200	1,089
2021-06-02	1,078	1,090	1,071	1,079	93,400	1,079
2021-06-01	1,067	1,078	1,061	1,078	66,600	1,078
2021-05-31	1,081	1,087	1,051	1,054	66,900	1,054
2021-05-28	1,073	1,082	1,063	1,073	76,100	1,073
2021-05-27	1,048	1,061	1,044	1,061	205,000	1,061
2021-05-26	1,048	1,054	1,042	1,049	53,800	1,049
2021-05-25	1,076	1,083	1,047	1,048	79,200	1,048
2021-05-24	1,048	1,082	1,048	1,076	72,600	1,076
2021-05-21	1,086	1,086	1,072	1,078	61,700	1,078
2021-05-20	1,079	1,092	1,076	1,085	43,200	1,085
2021-05-19	1,084	1,096	1,074	1,079	100,400	1,079
2021-05-18	1,087	1,090	1,068	1,089	83,100	1,089
2021-05-17	1,066	1,088	1,059	1,081	103,400	1,081
2021-05-14	1,090	1,090	1,057	1,057	116,800	1,057
2021-05-13	1,077	1,120	1,070	1,090	293,300	1,090
2021-05-12	1,103	1,115	1,088	1,088	168,000	1,088
2021-05-11	1,122	1,134	1,110	1,113	108,800	1,113
2021-05-10	1,120	1,129	1,115	1,120	61,400	1,120
2021-05-07	1,119	1,136	1,119	1,127	93,200	1,127
2021-05-06	1,102	1,126	1,102	1,119	99,100	1,119
2021-04-30	1,125	1,125	1,097	1,113	134,100	1,113
2021-04-28	1,108	1,125	1,099	1,118	77,700	1,118
2021-04-27	1,105	1,127	1,091	1,116	91,000	1,116
2021-04-26	1,122	1,134	1,108	1,108	90,900	1,108
2021-04-23	1,126	1,136	1,118	1,129	79,700	1,129
2021-04-22	1,123	1,135	1,113	1,126	74,100	1,126
2021-04-21	1,096	1,117	1,081	1,105	152,200	1,105
2021-04-20	1,105	1,139	1,104	1,117	85,100	1,117
2021-04-19	1,123	1,126	1,117	1,118	36,700	1,118
2021-04-16	1,123	1,127	1,111	1,122	22,400	1,122
2021-04-15	1,120	1,132	1,119	1,124	46,900	1,124
2021-04-14	1,115	1,132	1,115	1,132	72,600	1,132
2021-04-13	1,143	1,154	1,117	1,120	113,600	1,120
2021-04-12	1,134	1,146	1,129	1,138	78,000	1,138
2021-04-09	1,101	1,129	1,097	1,116	148,800	1,116
2021-04-08	1,092	1,096	1,072	1,087	147,900	1,087
2021-04-07	1,079	1,138	1,079	1,131	136,400	1,131
2021-04-06	1,098	1,113	1,074	1,080	133,000	1,080
2021-04-05	1,127	1,127	1,091	1,101	92,800	1,101
2021-04-02	1,110	1,124	1,106	1,121	82,900	1,121
2021-04-01	1,100	1,130	1,100	1,107	210,000	1,107
2021-03-31	1,106	1,115	1,095	1,104	137,200	1,104
2021-03-30	1,109	1,123	1,099	1,120	271,200	1,120
2021-03-29	1,107	1,113	1,097	1,111	269,500	1,111
2021-03-26	1,077	1,095	1,062	1,091	223,100	1,091
2021-03-25	1,063	1,079	1,059	1,067	174,000	1,067
2021-03-24	1,060	1,061	1,046	1,052	107,800	1,052
2021-03-23	1,081	1,081	1,061	1,062	109,700	1,062
2021-03-22	1,100	1,107	1,086	1,086	155,800	1,086
2021-03-19	1,076	1,107	1,064	1,105	169,300	1,105
2021-03-18	1,078	1,079	1,065	1,072	108,200	1,072
2021-03-17	1,057	1,078	1,051	1,078	76,700	1,078
2021-03-16	1,039	1,057	1,034	1,057	154,300	1,057
2021-03-15	1,050	1,050	1,025	1,040	69,500	1,040
2021-03-12	1,020	1,039	1,010	1,039	169,000	1,039
2021-03-11	1,043	1,051	1,025	1,040	152,500	1,040
2021-03-10	1,040	1,050	1,035	1,040	74,500	1,040
2021-03-09	1,066	1,067	1,042	1,054	113,900	1,054
2021-03-08	1,061	1,063	1,029	1,039	64,300	1,039
2021-03-05	1,030	1,037	1,007	1,032	76,400	1,032
2021-03-04	1,039	1,039	1,014	1,030	46,900	1,030
2021-03-03	1,043	1,053	1,029	1,044	66,600	1,044
2021-03-02	1,030	1,048	1,015	1,037	89,900	1,037
2021-03-01	1,025	1,043	1,025	1,040	67,400	1,040
2021-02-26	1,060	1,060	1,011	1,011	75,200	1,011
2021-02-25	1,065	1,076	1,061	1,068	62,000	1,068
2021-02-24	1,087	1,088	1,056	1,056	61,200	1,056
2021-02-22	1,071	1,097	1,070	1,085	49,800	1,085
2021-02-19	1,075	1,084	1,065	1,077	58,800	1,077
2021-02-18	1,118	1,123	1,083	1,087	94,300	1,087
2021-02-17	1,110	1,115	1,098	1,108	34,000	1,108
2021-02-16	1,110	1,134	1,102	1,109	89,000	1,109
2021-02-15	1,105	1,133	1,092	1,118	94,000	1,118
2021-02-12	1,103	1,104	1,084	1,096	32,800	1,096
2021-02-10	1,082	1,114	1,082	1,103	70,700	1,103
2021-02-09	1,121	1,136	1,105	1,112	99,000	1,112
2021-02-08	1,110	1,141	1,098	1,136	107,600	1,136
2021-02-05	1,080	1,101	1,079	1,101	104,800	1,101
2021-02-04	1,061	1,079	1,053	1,079	87,600	1,079
2021-02-03	1,053	1,070	1,047	1,070	91,800	1,070
2021-02-02	1,055	1,074	1,036	1,050	129,900	1,050
2021-02-01	1,035	1,035	1,013	1,015	58,900	1,015
2021-01-29	1,042	1,056	1,025	1,035	104,500	1,035
2021-01-28	1,027	1,050	1,024	1,047	77,000	1,047
2021-01-27	1,046	1,050	1,030	1,049	62,500	1,049
2021-01-26	1,040	1,044	1,029	1,041	54,100	1,041
2021-01-25	1,019	1,039	1,012	1,036	50,900	1,036
2021-01-22	1,050	1,050	1,008	1,008	117,600	1,008
2021-01-21	1,025	1,062	1,025	1,060	144,000	1,060
2021-01-20	1,011	1,016	1,004	1,011	60,200	1,011
2021-01-19	1,015	1,023	1,006	1,010	59,400	1,010
2021-01-18	1,005	1,011	996	1,010	82,200	1,010
2021-01-15	1,011	1,015	996	1,000	68,600	1,000
2021-01-14	1,000	1,013	995	1,012	87,800	1,012
2021-01-13	1,015	1,015	991	1,004	83,600	1,004
2021-01-12	1,040	1,042	1,009	1,025	100,000	1,025
2021-01-08	1,055	1,057	1,031	1,048	86,900	1,048
2021-01-07	1,034	1,057	1,025	1,046	121,100	1,046
2021-01-06	1,012	1,027	992	1,020	82,600	1,020
2021-01-05	1,001	1,011	988	1,011	91,700	1,011
2021-01-04	1,040	1,041	983	1,005	148,600	1,005

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