6459 大和冷機工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,131	1,144	1,126	1,127	27,400	1,127
2022-12-29	1,117	1,133	1,108	1,123	28,400	1,123
2022-12-28	1,134	1,138	1,124	1,138	25,000	1,138
2022-12-27	1,137	1,137	1,126	1,134	17,200	1,134
2022-12-26	1,128	1,129	1,115	1,128	13,800	1,128
2022-12-23	1,125	1,138	1,120	1,126	40,900	1,126
2022-12-22	1,115	1,136	1,106	1,126	52,000	1,126
2022-12-21	1,116	1,119	1,102	1,106	72,200	1,106
2022-12-20	1,129	1,131	1,102	1,119	46,500	1,119
2022-12-19	1,123	1,123	1,113	1,120	28,000	1,120
2022-12-16	1,160	1,169	1,126	1,128	81,600	1,128
2022-12-15	1,174	1,191	1,167	1,169	20,100	1,169
2022-12-14	1,181	1,189	1,176	1,182	25,000	1,182
2022-12-13	1,172	1,189	1,172	1,178	28,100	1,178
2022-12-12	1,150	1,158	1,139	1,155	26,600	1,155
2022-12-09	1,141	1,161	1,141	1,153	31,800	1,153
2022-12-08	1,153	1,164	1,142	1,157	38,600	1,157
2022-12-07	1,124	1,177	1,124	1,153	34,400	1,153
2022-12-06	1,147	1,159	1,135	1,135	50,800	1,135
2022-12-05	1,182	1,182	1,160	1,164	40,300	1,164
2022-12-02	1,200	1,207	1,173	1,180	54,000	1,180
2022-12-01	1,236	1,245	1,206	1,216	38,600	1,216
2022-11-30	1,238	1,249	1,225	1,225	44,200	1,225
2022-11-29	1,261	1,261	1,242	1,252	40,900	1,252
2022-11-28	1,277	1,277	1,252	1,266	19,400	1,266
2022-11-25	1,300	1,304	1,265	1,268	61,900	1,268
2022-11-24	1,287	1,307	1,279	1,304	48,100	1,304
2022-11-22	1,254	1,281	1,253	1,277	35,400	1,277
2022-11-21	1,244	1,253	1,238	1,245	26,100	1,245
2022-11-18	1,231	1,247	1,222	1,243	39,700	1,243
2022-11-17	1,206	1,228	1,202	1,224	17,500	1,224
2022-11-16	1,199	1,208	1,193	1,206	31,200	1,206
2022-11-15	1,222	1,223	1,200	1,209	46,700	1,209
2022-11-14	1,288	1,288	1,217	1,218	37,500	1,218
2022-11-11	1,289	1,292	1,273	1,278	41,800	1,278
2022-11-10	1,279	1,279	1,261	1,269	23,900	1,269
2022-11-09	1,259	1,284	1,254	1,279	42,700	1,279
2022-11-08	1,263	1,270	1,256	1,261	37,400	1,261
2022-11-07	1,248	1,255	1,244	1,252	27,200	1,252
2022-11-04	1,252	1,252	1,231	1,238	69,200	1,238
2022-11-02	1,251	1,264	1,250	1,258	25,300	1,258
2022-11-01	1,251	1,260	1,246	1,251	15,800	1,251
2022-10-31	1,220	1,257	1,220	1,248	68,500	1,248
2022-10-28	1,190	1,216	1,186	1,201	199,800	1,201
2022-10-27	1,220	1,220	1,201	1,202	30,200	1,202
2022-10-26	1,216	1,226	1,212	1,220	29,300	1,220
2022-10-25	1,200	1,211	1,194	1,199	42,500	1,199
2022-10-24	1,200	1,205	1,190	1,192	57,600	1,192
2022-10-21	1,185	1,196	1,185	1,189	19,600	1,189
2022-10-20	1,191	1,196	1,183	1,193	29,900	1,193
2022-10-19	1,200	1,206	1,195	1,201	40,900	1,201
2022-10-18	1,200	1,202	1,192	1,195	33,100	1,195
2022-10-17	1,200	1,200	1,188	1,191	35,500	1,191
2022-10-14	1,214	1,220	1,200	1,214	51,700	1,214
2022-10-13	1,185	1,193	1,179	1,188	41,900	1,188
2022-10-12	1,190	1,201	1,178	1,193	54,700	1,193
2022-10-11	1,189	1,192	1,177	1,185	57,900	1,185
2022-10-07	1,197	1,205	1,192	1,200	80,400	1,200
2022-10-06	1,188	1,206	1,181	1,200	59,300	1,200
2022-10-05	1,200	1,201	1,181	1,185	49,000	1,185
2022-10-04	1,145	1,192	1,145	1,189	59,700	1,189
2022-10-03	1,129	1,136	1,115	1,123	39,700	1,123
2022-09-30	1,150	1,162	1,142	1,146	46,800	1,146
2022-09-29	1,151	1,151	1,127	1,150	41,600	1,150
2022-09-28	1,107	1,133	1,105	1,127	58,400	1,127
2022-09-27	1,108	1,128	1,108	1,111	41,300	1,111
2022-09-26	1,100	1,111	1,100	1,100	76,300	1,100
2022-09-22	1,104	1,113	1,098	1,112	36,500	1,112
2022-09-21	1,100	1,112	1,090	1,104	38,600	1,104
2022-09-20	1,082	1,107	1,074	1,104	52,900	1,104
2022-09-16	1,080	1,082	1,072	1,077	36,000	1,077
2022-09-15	1,089	1,090	1,082	1,085	16,200	1,085
2022-09-14	1,085	1,097	1,082	1,085	27,000	1,085
2022-09-13	1,124	1,124	1,106	1,112	11,400	1,112
2022-09-12	1,114	1,116	1,106	1,116	17,600	1,116
2022-09-09	1,108	1,125	1,108	1,112	38,900	1,112
2022-09-08	1,100	1,126	1,100	1,116	41,400	1,116
2022-09-07	1,096	1,096	1,075	1,082	34,100	1,082
2022-09-06	1,094	1,102	1,087	1,096	38,700	1,096
2022-09-05	1,100	1,105	1,088	1,091	22,700	1,091
2022-09-02	1,095	1,107	1,089	1,107	35,600	1,107
2022-09-01	1,100	1,104	1,091	1,091	42,200	1,091
2022-08-31	1,127	1,131	1,114	1,120	38,200	1,120
2022-08-30	1,128	1,143	1,128	1,139	47,500	1,139
2022-08-29	1,123	1,126	1,114	1,121	40,100	1,121
2022-08-26	1,159	1,159	1,148	1,151	12,800	1,151
2022-08-25	1,138	1,160	1,138	1,151	30,100	1,151
2022-08-24	1,133	1,147	1,133	1,136	27,800	1,136
2022-08-23	1,157	1,160	1,144	1,145	28,100	1,145
2022-08-22	1,150	1,171	1,144	1,168	28,500	1,168
2022-08-19	1,164	1,171	1,160	1,165	21,400	1,165
2022-08-18	1,173	1,176	1,157	1,164	26,400	1,164
2022-08-17	1,198	1,198	1,176	1,183	37,400	1,183
2022-08-16	1,178	1,189	1,172	1,181	62,700	1,181
2022-08-15	1,152	1,176	1,150	1,166	80,600	1,166
2022-08-12	1,131	1,149	1,126	1,148	70,400	1,148
2022-08-10	1,100	1,122	1,091	1,121	68,300	1,121
2022-08-09	1,108	1,108	1,098	1,100	34,500	1,100
2022-08-08	1,117	1,117	1,093	1,108	26,900	1,108
2022-08-05	1,110	1,124	1,106	1,115	46,800	1,115
2022-08-04	1,119	1,119	1,098	1,106	37,900	1,106
2022-08-03	1,107	1,115	1,099	1,111	44,100	1,111
2022-08-02	1,115	1,121	1,097	1,105	58,900	1,105
2022-08-01	1,137	1,137	1,118	1,127	42,200	1,127
2022-07-29	1,150	1,150	1,125	1,131	65,700	1,131
2022-07-28	1,141	1,149	1,116	1,140	433,400	1,140
2022-07-27	1,130	1,135	1,114	1,130	48,600	1,130
2022-07-26	1,131	1,137	1,123	1,128	41,100	1,128
2022-07-25	1,148	1,148	1,118	1,126	64,700	1,126
2022-07-22	1,145	1,152	1,138	1,148	46,900	1,148
2022-07-21	1,130	1,140	1,125	1,139	41,700	1,139
2022-07-20	1,120	1,133	1,120	1,133	66,100	1,133
2022-07-19	1,100	1,109	1,094	1,105	33,300	1,105
2022-07-15	1,104	1,107	1,091	1,101	36,700	1,101
2022-07-14	1,094	1,102	1,089	1,096	40,000	1,096
2022-07-13	1,084	1,101	1,084	1,101	59,700	1,101
2022-07-12	1,117	1,117	1,079	1,086	70,600	1,086
2022-07-11	1,100	1,120	1,100	1,117	45,900	1,117
2022-07-08	1,103	1,113	1,086	1,099	98,500	1,099
2022-07-07	1,107	1,118	1,101	1,103	58,200	1,103
2022-07-06	1,087	1,101	1,079	1,101	54,400	1,101
2022-07-05	1,107	1,113	1,096	1,102	33,900	1,102
2022-07-04	1,110	1,115	1,085	1,102	37,300	1,102
2022-07-01	1,100	1,109	1,090	1,097	75,300	1,097
2022-06-30	1,125	1,125	1,097	1,100	88,000	1,100
2022-06-29	1,102	1,145	1,089	1,145	166,300	1,145
2022-06-28	1,116	1,134	1,106	1,120	113,600	1,120
2022-06-27	1,075	1,107	1,075	1,100	81,300	1,100
2022-06-24	1,068	1,068	1,053	1,065	32,900	1,065
2022-06-23	1,042	1,063	1,042	1,061	22,500	1,061
2022-06-22	1,056	1,056	1,041	1,047	27,300	1,047
2022-06-21	1,027	1,053	1,027	1,050	50,300	1,050
2022-06-20	1,048	1,048	1,015	1,024	40,900	1,024
2022-06-17	1,030	1,055	1,024	1,048	84,700	1,048
2022-06-16	1,050	1,057	1,046	1,050	36,900	1,050
2022-06-15	1,031	1,044	1,030	1,032	61,100	1,032
2022-06-14	1,024	1,047	1,024	1,040	57,000	1,040
2022-06-13	1,040	1,053	1,038	1,045	46,200	1,045
2022-06-10	1,062	1,071	1,053	1,060	65,900	1,060
2022-06-09	1,068	1,087	1,066	1,082	42,500	1,082
2022-06-08	1,065	1,077	1,064	1,074	36,800	1,074
2022-06-07	1,049	1,063	1,046	1,063	43,600	1,063
2022-06-06	1,049	1,058	1,043	1,049	37,800	1,049
2022-06-03	1,038	1,050	1,036	1,050	41,600	1,050
2022-06-02	1,025	1,034	1,017	1,028	24,700	1,028
2022-06-01	1,015	1,039	1,015	1,027	62,500	1,027
2022-05-31	1,030	1,032	1,014	1,014	86,600	1,014
2022-05-30	1,021	1,045	1,018	1,033	140,600	1,033
2022-05-27	1,007	1,014	1,002	1,012	28,700	1,012
2022-05-26	995	1,007	992	992	45,700	992
2022-05-25	999	1,008	993	993	51,200	993
2022-05-24	1,014	1,014	996	998	58,200	998
2022-05-23	1,050	1,052	1,014	1,014	71,700	1,014
2022-05-20	1,009	1,042	1,009	1,036	39,200	1,036
2022-05-19	1,007	1,016	1,001	1,009	55,500	1,009
2022-05-18	1,018	1,053	1,018	1,035	32,400	1,035
2022-05-17	1,042	1,052	1,014	1,016	46,600	1,016
2022-05-16	1,073	1,085	1,043	1,044	46,000	1,044
2022-05-13	1,048	1,069	1,043	1,058	46,000	1,058
2022-05-12	1,078	1,124	1,066	1,080	33,400	1,080
2022-05-11	1,097	1,105	1,084	1,084	28,400	1,084
2022-05-10	1,105	1,108	1,085	1,099	36,200	1,099
2022-05-09	1,124	1,133	1,105	1,105	48,800	1,105
2022-05-06	1,124	1,146	1,117	1,141	38,800	1,141
2022-05-02	1,107	1,128	1,105	1,120	32,700	1,120
2022-04-28	1,081	1,117	1,078	1,112	44,100	1,112
2022-04-27	1,065	1,087	1,053	1,081	153,300	1,081
2022-04-26	1,085	1,093	1,078	1,086	38,400	1,086
2022-04-25	1,082	1,090	1,080	1,080	38,700	1,080
2022-04-22	1,072	1,086	1,072	1,082	16,400	1,082
2022-04-21	1,080	1,087	1,076	1,084	28,800	1,084
2022-04-20	1,089	1,095	1,076	1,080	24,300	1,080
2022-04-19	1,067	1,080	1,063	1,074	27,800	1,074
2022-04-18	1,055	1,061	1,040	1,055	34,700	1,055
2022-04-15	1,098	1,098	1,063	1,071	23,900	1,071
2022-04-14	1,057	1,090	1,057	1,090	18,000	1,090
2022-04-13	1,067	1,077	1,051	1,067	61,300	1,067
2022-04-12	1,082	1,089	1,062	1,067	67,800	1,067
2022-04-11	1,064	1,095	1,063	1,082	69,600	1,082
2022-04-08	1,066	1,066	1,051	1,062	53,200	1,062
2022-04-07	1,065	1,065	1,039	1,051	46,100	1,051
2022-04-06	1,092	1,096	1,075	1,082	37,500	1,082
2022-04-05	1,110	1,110	1,096	1,099	39,000	1,099
2022-04-04	1,080	1,093	1,075	1,093	18,100	1,093
2022-04-01	1,085	1,089	1,076	1,079	28,300	1,079
2022-03-31	1,095	1,104	1,089	1,090	50,700	1,090
2022-03-30	1,106	1,111	1,092	1,111	42,200	1,111
2022-03-29	1,099	1,102	1,078	1,102	59,000	1,102
2022-03-28	1,081	1,093	1,074	1,087	33,800	1,087
2022-03-25	1,072	1,089	1,070	1,080	33,600	1,080
2022-03-24	1,069	1,069	1,054	1,067	61,400	1,067
2022-03-23	1,057	1,080	1,056	1,073	86,100	1,073
2022-03-22	1,056	1,056	1,038	1,046	79,800	1,046
2022-03-18	1,051	1,051	1,029	1,042	94,500	1,042
2022-03-17	1,065	1,065	1,034	1,055	58,800	1,055
2022-03-16	1,057	1,057	1,034	1,043	43,700	1,043
2022-03-15	1,046	1,058	1,038	1,050	43,800	1,050
2022-03-14	1,059	1,069	1,037	1,048	70,400	1,048
2022-03-11	1,054	1,062	1,034	1,049	62,500	1,049
2022-03-10	1,050	1,081	1,046	1,081	56,600	1,081
2022-03-09	1,019	1,038	1,007	1,015	40,900	1,015
2022-03-08	1,010	1,042	1,006	1,020	49,500	1,020
2022-03-07	1,018	1,034	1,004	1,025	48,300	1,025
2022-03-04	1,050	1,079	1,037	1,038	38,600	1,038
2022-03-03	1,048	1,062	1,048	1,056	30,200	1,056
2022-03-02	1,069	1,075	1,041	1,041	28,400	1,041
2022-03-01	1,109	1,111	1,082	1,083	65,600	1,083
2022-02-28	1,081	1,109	1,077	1,109	64,600	1,109
2022-02-25	1,105	1,105	1,075	1,080	43,000	1,080
2022-02-24	1,096	1,106	1,083	1,105	31,000	1,105
2022-02-22	1,110	1,119	1,101	1,102	36,700	1,102
2022-02-21	1,137	1,162	1,115	1,127	66,600	1,127
2022-02-18	1,120	1,140	1,119	1,135	47,100	1,135
2022-02-17	1,152	1,152	1,128	1,137	38,800	1,137
2022-02-16	1,134	1,150	1,131	1,150	54,800	1,150
2022-02-15	1,150	1,150	1,110	1,127	90,900	1,127
2022-02-14	1,148	1,148	1,105	1,120	50,800	1,120
2022-02-10	1,138	1,148	1,131	1,148	46,200	1,148
2022-02-09	1,148	1,148	1,133	1,138	35,400	1,138
2022-02-08	1,133	1,163	1,129	1,137	37,800	1,137
2022-02-07	1,130	1,146	1,120	1,131	37,300	1,131
2022-02-04	1,126	1,141	1,119	1,132	27,400	1,132
2022-02-03	1,157	1,157	1,127	1,134	39,500	1,134
2022-02-02	1,119	1,153	1,119	1,150	39,800	1,150
2022-02-01	1,134	1,135	1,110	1,119	34,600	1,119
2022-01-31	1,102	1,128	1,096	1,126	56,700	1,126
2022-01-28	1,085	1,103	1,069	1,103	60,600	1,103
2022-01-27	1,121	1,123	1,063	1,066	72,700	1,066
2022-01-26	1,107	1,130	1,107	1,121	23,600	1,121
2022-01-25	1,128	1,128	1,100	1,109	42,400	1,109
2022-01-24	1,119	1,132	1,114	1,129	33,000	1,129
2022-01-21	1,114	1,129	1,105	1,126	32,300	1,126
2022-01-20	1,123	1,140	1,116	1,126	44,600	1,126
2022-01-19	1,149	1,166	1,124	1,124	50,500	1,124
2022-01-18	1,178	1,181	1,160	1,167	34,000	1,167
2022-01-17	1,199	1,202	1,173	1,174	37,500	1,174
2022-01-14	1,197	1,208	1,179	1,205	80,700	1,205
2022-01-13	1,230	1,254	1,223	1,226	80,200	1,226
2022-01-12	1,245	1,256	1,235	1,252	55,100	1,252
2022-01-11	1,250	1,255	1,231	1,250	62,700	1,250
2022-01-07	1,262	1,265	1,240	1,254	67,900	1,254
2022-01-06	1,269	1,281	1,261	1,262	59,100	1,262
2022-01-05	1,272	1,296	1,267	1,288	56,200	1,288
2022-01-04	1,269	1,276	1,256	1,266	81,600	1,266

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