大和工業(5444)の株価時系列情報
大和工業(5444)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 805 | 805 | 804 | 804 | 8,000 |
| 1993/12/29 | 810 | 810 | 800 | 805 | 21,000 |
| 1993/12/28 | 786 | 800 | 786 | 800 | 242,000 |
| 1993/12/27 | 799 | 799 | 785 | 786 | 22,000 |
| 1993/12/24 | 828 | 828 | 800 | 800 | 47,000 |
| 1993/12/22 | 830 | 831 | 822 | 830 | 167,000 |
| 1993/12/21 | 874 | 874 | 850 | 850 | 41,000 |
| 1993/12/20 | 885 | 885 | 865 | 879 | 82,000 |
| 1993/12/17 | 885 | 885 | 865 | 885 | 24,000 |
| 1993/12/16 | 889 | 890 | 881 | 890 | 40,000 |
| 1993/12/15 | 869 | 873 | 865 | 870 | 59,000 |
| 1993/12/14 | 877 | 877 | 867 | 869 | 61,000 |
| 1993/12/13 | 856 | 868 | 856 | 867 | 34,000 |
| 1993/12/10 | 830 | 870 | 830 | 860 | 78,000 |
| 1993/12/09 | 811 | 835 | 811 | 830 | 93,000 |
| 1993/12/08 | 817 | 817 | 788 | 803 | 72,000 |
| 1993/12/07 | 816 | 825 | 816 | 825 | 36,000 |
| 1993/12/06 | 864 | 864 | 830 | 830 | 36,000 |
| 1993/12/03 | 870 | 870 | 861 | 865 | 89,000 |
| 1993/12/02 | 870 | 884 | 870 | 870 | 134,000 |
| 1993/12/01 | 832 | 870 | 830 | 870 | 62,000 |
| 1993/11/30 | 810 | 831 | 810 | 831 | 126,000 |
| 1993/11/29 | 846 | 846 | 791 | 810 | 147,000 |
| 1993/11/26 | 860 | 860 | 846 | 846 | 165,000 |
| 1993/11/25 | 847 | 874 | 843 | 861 | 127,000 |
| 1993/11/24 | 850 | 855 | 846 | 846 | 113,000 |
| 1993/11/22 | 844 | 850 | 840 | 850 | 66,000 |
| 1993/11/19 | 925 | 925 | 900 | 904 | 98,000 |
| 1993/11/18 | 940 | 950 | 930 | 935 | 79,000 |
| 1993/11/17 | 950 | 951 | 942 | 950 | 89,000 |
| 1993/11/16 | 935 | 940 | 925 | 940 | 60,000 |
| 1993/11/15 | 980 | 980 | 900 | 925 | 158,000 |
| 1993/11/12 | 975 | 980 | 970 | 970 | 162,000 |
| 1993/11/11 | 970 | 980 | 970 | 970 | 67,000 |
| 1993/11/10 | 984 | 988 | 980 | 980 | 97,000 |
| 1993/11/09 | 990 | 990 | 980 | 980 | 97,000 |
| 1993/11/08 | 981 | 995 | 980 | 990 | 68,000 |
| 1993/11/05 | 981 | 999 | 975 | 980 | 253,000 |
| 1993/11/04 | 1,030 | 1,030 | 990 | 990 | 146,000 |
| 1993/11/02 | 1,040 | 1,050 | 1,030 | 1,030 | 23,000 |
| 1993/11/01 | 1,060 | 1,060 | 1,030 | 1,040 | 38,000 |
| 1993/10/29 | 1,060 | 1,060 | 1,040 | 1,050 | 44,000 |
| 1993/10/28 | 1,080 | 1,080 | 1,050 | 1,070 | 91,000 |
| 1993/10/27 | 1,080 | 1,120 | 1,070 | 1,100 | 66,000 |
| 1993/10/26 | 1,110 | 1,110 | 1,070 | 1,090 | 53,000 |
| 1993/10/25 | 1,120 | 1,130 | 1,120 | 1,120 | 51,000 |
| 1993/10/22 | 1,100 | 1,130 | 1,100 | 1,120 | 124,000 |
| 1993/10/21 | 1,110 | 1,110 | 1,090 | 1,100 | 81,000 |
| 1993/10/20 | 1,090 | 1,110 | 1,080 | 1,110 | 88,000 |
| 1993/10/19 | 1,110 | 1,110 | 1,090 | 1,100 | 31,000 |
| 1993/10/18 | 1,090 | 1,100 | 1,090 | 1,100 | 80,000 |
| 1993/10/15 | 1,110 | 1,120 | 1,090 | 1,110 | 101,000 |
| 1993/10/14 | 1,120 | 1,140 | 1,120 | 1,130 | 30,000 |
| 1993/10/13 | 1,120 | 1,140 | 1,110 | 1,120 | 63,000 |
| 1993/10/12 | 1,120 | 1,140 | 1,120 | 1,140 | 24,000 |
| 1993/10/08 | 1,130 | 1,140 | 1,110 | 1,140 | 145,000 |
| 1993/10/07 | 1,120 | 1,130 | 1,100 | 1,120 | 224,000 |
| 1993/10/06 | 1,110 | 1,130 | 1,110 | 1,110 | 258,000 |
| 1993/10/05 | 1,150 | 1,150 | 1,110 | 1,130 | 123,000 |
| 1993/10/04 | 1,120 | 1,140 | 1,110 | 1,130 | 67,000 |
| 1993/10/01 | 1,130 | 1,130 | 1,120 | 1,130 | 81,000 |
| 1993/09/30 | 1,110 | 1,130 | 1,110 | 1,110 | 31,000 |
| 1993/09/29 | 1,170 | 1,170 | 1,130 | 1,130 | 92,000 |
| 1993/09/28 | 1,170 | 1,170 | 1,160 | 1,170 | 121,000 |
| 1993/09/27 | 1,150 | 1,190 | 1,150 | 1,170 | 55,000 |
| 1993/09/24 | 1,140 | 1,160 | 1,140 | 1,150 | 107,000 |
| 1993/09/22 | 1,160 | 1,160 | 1,120 | 1,120 | 181,000 |
| 1993/09/21 | 1,210 | 1,210 | 1,180 | 1,180 | 125,000 |
| 1993/09/20 | 1,200 | 1,210 | 1,190 | 1,210 | 279,000 |
| 1993/09/17 | 1,200 | 1,220 | 1,180 | 1,210 | 137,000 |
| 1993/09/16 | 1,200 | 1,210 | 1,180 | 1,180 | 64,000 |
| 1993/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1993/09/13 | 1,190 | 1,200 | 1,190 | 1,200 | 59,000 |
| 1993/09/10 | 1,210 | 1,210 | 1,190 | 1,190 | 110,000 |
| 1993/09/09 | 1,200 | 1,200 | 1,180 | 1,200 | 132,000 |
| 1993/09/08 | 1,180 | 1,200 | 1,180 | 1,200 | 135,000 |
| 1993/09/07 | 1,190 | 1,200 | 1,190 | 1,200 | 55,000 |
| 1993/09/06 | 1,190 | 1,200 | 1,190 | 1,200 | 77,000 |
| 1993/09/03 | 1,200 | 1,210 | 1,190 | 1,190 | 93,000 |
| 1993/09/02 | 1,180 | 1,210 | 1,180 | 1,200 | 108,000 |
| 1993/09/01 | 1,190 | 1,190 | 1,170 | 1,180 | 46,000 |
| 1993/08/31 | 1,180 | 1,180 | 1,170 | 1,180 | 66,000 |
| 1993/08/30 | 1,170 | 1,190 | 1,170 | 1,190 | 64,000 |
| 1993/08/27 | 1,160 | 1,180 | 1,160 | 1,180 | 91,000 |
| 1993/08/26 | 1,160 | 1,160 | 1,150 | 1,150 | 50,000 |
| 1993/08/25 | 1,160 | 1,160 | 1,150 | 1,160 | 48,000 |
| 1993/08/24 | 1,160 | 1,170 | 1,160 | 1,160 | 41,000 |
| 1993/08/23 | 1,170 | 1,170 | 1,160 | 1,170 | 31,000 |
| 1993/08/20 | 1,170 | 1,170 | 1,170 | 1,170 | 87,000 |
| 1993/08/19 | 1,180 | 1,180 | 1,170 | 1,170 | 51,000 |
| 1993/08/18 | 1,180 | 1,200 | 1,180 | 1,190 | 134,000 |
| 1993/08/17 | 1,180 | 1,200 | 1,170 | 1,180 | 44,000 |
| 1993/08/16 | 1,180 | 1,190 | 1,170 | 1,170 | 50,000 |
| 1993/08/13 | 1,170 | 1,200 | 1,170 | 1,200 | 120,000 |
| 1993/08/12 | 1,200 | 1,210 | 1,180 | 1,180 | 98,000 |
| 1993/08/11 | 1,180 | 1,200 | 1,150 | 1,190 | 172,000 |
| 1993/08/10 | 1,190 | 1,190 | 1,180 | 1,180 | 72,000 |
| 1993/08/09 | 1,180 | 1,210 | 1,180 | 1,190 | 117,000 |
| 1993/08/06 | 1,190 | 1,200 | 1,180 | 1,180 | 97,000 |
| 1993/08/05 | 1,200 | 1,200 | 1,190 | 1,200 | 69,000 |
| 1993/08/04 | 1,200 | 1,220 | 1,200 | 1,210 | 229,000 |
| 1993/08/03 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1993/08/02 | 1,220 | 1,220 | 1,190 | 1,190 | 197,000 |
| 1993/07/30 | 1,210 | 1,210 | 1,210 | 1,210 | 20,000 |
| 1993/07/29 | 1,200 | 1,210 | 1,190 | 1,210 | 110,000 |
| 1993/07/28 | 1,210 | 1,230 | 1,200 | 1,200 | 45,000 |
| 1993/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 67,000 |
| 1993/07/26 | 1,210 | 1,210 | 1,210 | 1,210 | 35,000 |
| 1993/07/23 | 1,210 | 1,210 | 1,190 | 1,210 | 125,000 |
| 1993/07/22 | 1,210 | 1,210 | 1,180 | 1,190 | 79,000 |
| 1993/07/21 | 1,160 | 1,190 | 1,160 | 1,190 | 88,000 |
| 1993/07/20 | 1,190 | 1,190 | 1,180 | 1,190 | 70,000 |
| 1993/07/19 | 1,180 | 1,190 | 1,170 | 1,170 | 185,000 |
| 1993/07/16 | 1,170 | 1,170 | 1,150 | 1,160 | 303,000 |
| 1993/07/15 | 1,190 | 1,200 | 1,160 | 1,170 | 275,000 |
| 1993/07/14 | 1,210 | 1,210 | 1,200 | 1,200 | 49,000 |
| 1993/07/13 | 1,190 | 1,210 | 1,180 | 1,210 | 169,000 |
| 1993/07/12 | 1,210 | 1,210 | 1,180 | 1,190 | 183,000 |
| 1993/07/09 | 1,240 | 1,240 | 1,210 | 1,230 | 77,000 |
| 1993/07/08 | 1,250 | 1,250 | 1,230 | 1,250 | 71,000 |
| 1993/07/07 | 1,240 | 1,250 | 1,230 | 1,250 | 103,000 |
| 1993/07/06 | 1,230 | 1,250 | 1,230 | 1,240 | 39,000 |
| 1993/07/05 | 1,250 | 1,250 | 1,240 | 1,240 | 41,000 |
| 1993/07/02 | 1,240 | 1,240 | 1,210 | 1,220 | 26,000 |
| 1993/07/01 | 1,220 | 1,230 | 1,210 | 1,210 | 47,000 |
| 1993/06/30 | 1,220 | 1,240 | 1,200 | 1,200 | 59,000 |
| 1993/06/29 | 1,210 | 1,230 | 1,200 | 1,200 | 36,000 |
| 1993/06/28 | 1,200 | 1,200 | 1,180 | 1,190 | 51,000 |
| 1993/06/25 | 1,200 | 1,210 | 1,180 | 1,180 | 62,000 |
| 1993/06/24 | 1,200 | 1,210 | 1,180 | 1,180 | 295,000 |
| 1993/06/23 | 1,220 | 1,220 | 1,200 | 1,210 | 51,000 |
| 1993/06/22 | 1,210 | 1,220 | 1,200 | 1,220 | 91,000 |
| 1993/06/21 | 1,240 | 1,240 | 1,200 | 1,210 | 94,000 |
| 1993/06/18 | 1,270 | 1,270 | 1,260 | 1,270 | 72,000 |
| 1993/06/17 | 1,290 | 1,300 | 1,260 | 1,290 | 220,000 |
| 1993/06/16 | 1,300 | 1,320 | 1,280 | 1,290 | 101,000 |
| 1993/06/15 | 1,330 | 1,330 | 1,300 | 1,310 | 151,000 |
| 1993/06/14 | 1,330 | 1,340 | 1,320 | 1,320 | 23,000 |
| 1993/06/11 | 1,360 | 1,360 | 1,320 | 1,360 | 43,000 |
| 1993/06/10 | 1,340 | 1,340 | 1,330 | 1,340 | 55,000 |
| 1993/06/08 | 1,340 | 1,360 | 1,340 | 1,340 | 65,000 |
| 1993/06/07 | 1,380 | 1,380 | 1,350 | 1,350 | 138,000 |
| 1993/06/04 | 1,340 | 1,380 | 1,340 | 1,340 | 445,000 |
| 1993/06/03 | 1,350 | 1,350 | 1,310 | 1,310 | 128,000 |
| 1993/06/02 | 1,350 | 1,350 | 1,330 | 1,340 | 63,000 |
| 1993/06/01 | 1,350 | 1,350 | 1,340 | 1,340 | 19,000 |
| 1993/05/31 | 1,340 | 1,350 | 1,330 | 1,340 | 55,000 |
| 1993/05/28 | 1,340 | 1,350 | 1,340 | 1,340 | 61,000 |
| 1993/05/27 | 1,360 | 1,360 | 1,320 | 1,350 | 143,000 |
| 1993/05/26 | 1,350 | 1,360 | 1,340 | 1,360 | 138,000 |
| 1993/05/25 | 1,330 | 1,350 | 1,330 | 1,350 | 145,000 |
| 1993/05/24 | 1,350 | 1,350 | 1,330 | 1,330 | 170,000 |
| 1993/05/21 | 1,350 | 1,390 | 1,350 | 1,370 | 176,000 |
| 1993/05/20 | 1,370 | 1,370 | 1,350 | 1,350 | 95,000 |
| 1993/05/19 | 1,350 | 1,350 | 1,340 | 1,350 | 47,000 |
| 1993/05/18 | 1,350 | 1,350 | 1,310 | 1,310 | 121,000 |
| 1993/05/17 | 1,370 | 1,370 | 1,340 | 1,340 | 16,000 |
| 1993/05/14 | 1,390 | 1,390 | 1,350 | 1,350 | 138,000 |
| 1993/05/13 | 1,340 | 1,390 | 1,340 | 1,370 | 250,000 |
| 1993/05/12 | 1,330 | 1,350 | 1,320 | 1,320 | 252,000 |
| 1993/05/11 | 1,340 | 1,340 | 1,300 | 1,310 | 193,000 |
| 1993/05/10 | 1,310 | 1,330 | 1,300 | 1,330 | 147,000 |
| 1993/05/07 | 1,320 | 1,320 | 1,300 | 1,320 | 355,000 |
| 1993/05/06 | 1,350 | 1,350 | 1,330 | 1,330 | 333,000 |
| 1993/04/30 | 1,330 | 1,340 | 1,320 | 1,340 | 167,000 |
| 1993/04/28 | 1,310 | 1,340 | 1,290 | 1,300 | 426,000 |
| 1993/04/27 | 1,280 | 1,290 | 1,280 | 1,290 | 249,000 |
| 1993/04/26 | 1,260 | 1,280 | 1,260 | 1,270 | 98,000 |
| 1993/04/23 | 1,300 | 1,300 | 1,260 | 1,260 | 240,000 |
| 1993/04/22 | 1,320 | 1,330 | 1,310 | 1,310 | 95,000 |
| 1993/04/21 | 1,370 | 1,370 | 1,310 | 1,320 | 271,000 |
| 1993/04/20 | 1,380 | 1,410 | 1,380 | 1,410 | 103,000 |
| 1993/04/19 | 1,400 | 1,420 | 1,390 | 1,390 | 129,000 |
| 1993/04/16 | 1,410 | 1,420 | 1,390 | 1,390 | 73,000 |
| 1993/04/15 | 1,440 | 1,440 | 1,410 | 1,430 | 34,000 |
| 1993/04/14 | 1,460 | 1,460 | 1,440 | 1,450 | 177,000 |
| 1993/04/13 | 1,380 | 1,410 | 1,380 | 1,400 | 140,000 |
| 1993/04/12 | 1,370 | 1,390 | 1,340 | 1,390 | 222,000 |
| 1993/04/09 | 1,370 | 1,400 | 1,370 | 1,370 | 246,000 |
| 1993/04/08 | 1,450 | 1,450 | 1,370 | 1,390 | 501,000 |
| 1993/04/07 | 1,470 | 1,470 | 1,440 | 1,470 | 374,000 |
| 1993/04/06 | 1,510 | 1,510 | 1,450 | 1,470 | 138,000 |
| 1993/04/05 | 1,450 | 1,500 | 1,430 | 1,500 | 358,000 |
| 1993/04/02 | 1,400 | 1,460 | 1,390 | 1,430 | 353,000 |
| 1993/04/01 | 1,350 | 1,380 | 1,350 | 1,380 | 269,000 |
| 1993/03/31 | 1,330 | 1,340 | 1,310 | 1,310 | 103,000 |
| 1993/03/30 | 1,320 | 1,330 | 1,300 | 1,330 | 94,000 |
| 1993/03/29 | 1,320 | 1,330 | 1,300 | 1,300 | 207,000 |
| 1993/03/26 | 1,300 | 1,330 | 1,300 | 1,300 | 99,000 |
| 1993/03/25 | 1,280 | 1,290 | 1,280 | 1,290 | 34,000 |
| 1993/03/24 | 1,290 | 1,290 | 1,280 | 1,280 | 98,000 |
| 1993/03/23 | 1,300 | 1,330 | 1,290 | 1,290 | 122,000 |
| 1993/03/22 | 1,300 | 1,310 | 1,290 | 1,310 | 85,000 |
| 1993/03/19 | 1,290 | 1,300 | 1,280 | 1,290 | 271,000 |
| 1993/03/18 | 1,270 | 1,310 | 1,270 | 1,270 | 190,000 |
| 1993/03/17 | 1,250 | 1,270 | 1,250 | 1,260 | 185,000 |
| 1993/03/16 | 1,250 | 1,250 | 1,240 | 1,250 | 125,000 |
| 1993/03/15 | 1,240 | 1,250 | 1,230 | 1,240 | 107,000 |
| 1993/03/12 | 1,230 | 1,240 | 1,220 | 1,240 | 319,000 |
| 1993/03/11 | 1,220 | 1,280 | 1,220 | 1,250 | 302,000 |
| 1993/03/10 | 1,200 | 1,230 | 1,200 | 1,210 | 221,000 |
| 1993/03/09 | 1,180 | 1,190 | 1,160 | 1,190 | 370,000 |
| 1993/03/08 | 1,090 | 1,160 | 1,080 | 1,120 | 327,000 |
| 1993/03/05 | 1,080 | 1,080 | 1,070 | 1,070 | 258,000 |
| 1993/03/04 | 1,090 | 1,100 | 1,080 | 1,080 | 64,000 |
| 1993/03/03 | 1,100 | 1,110 | 1,090 | 1,100 | 275,000 |
| 1993/03/02 | 1,090 | 1,110 | 1,080 | 1,100 | 585,000 |
| 1993/03/01 | 1,190 | 1,190 | 1,060 | 1,100 | 778,000 |
| 1993/02/26 | 1,220 | 1,220 | 1,190 | 1,200 | 103,000 |
| 1993/02/25 | 1,230 | 1,230 | 1,200 | 1,220 | 169,000 |
| 1993/02/24 | 1,240 | 1,240 | 1,230 | 1,240 | 42,000 |
| 1993/02/23 | 1,240 | 1,240 | 1,230 | 1,240 | 152,000 |
| 1993/02/22 | 1,230 | 1,240 | 1,230 | 1,230 | 64,000 |
| 1993/02/19 | 1,250 | 1,250 | 1,230 | 1,230 | 129,000 |
| 1993/02/18 | 1,260 | 1,270 | 1,250 | 1,260 | 127,000 |
| 1993/02/17 | 1,260 | 1,270 | 1,260 | 1,270 | 42,000 |
| 1993/02/16 | 1,280 | 1,290 | 1,270 | 1,280 | 93,000 |
| 1993/02/15 | 1,310 | 1,310 | 1,270 | 1,280 | 89,000 |
| 1993/02/12 | 1,270 | 1,300 | 1,270 | 1,300 | 131,000 |
| 1993/02/10 | 1,270 | 1,270 | 1,270 | 1,270 | 30,000 |
| 1993/02/09 | 1,310 | 1,310 | 1,280 | 1,290 | 224,000 |
| 1993/02/08 | 1,320 | 1,320 | 1,290 | 1,300 | 95,000 |
| 1993/02/05 | 1,300 | 1,320 | 1,290 | 1,320 | 86,000 |
| 1993/02/04 | 1,300 | 1,310 | 1,290 | 1,300 | 66,000 |
| 1993/02/03 | 1,300 | 1,310 | 1,300 | 1,300 | 145,000 |
| 1993/02/02 | 1,300 | 1,300 | 1,280 | 1,280 | 32,000 |
| 1993/02/01 | 1,310 | 1,320 | 1,310 | 1,320 | 197,000 |
| 1993/01/29 | 1,300 | 1,310 | 1,290 | 1,290 | 81,000 |
| 1993/01/28 | 1,250 | 1,320 | 1,250 | 1,320 | 166,000 |
| 1993/01/27 | 1,240 | 1,270 | 1,240 | 1,270 | 138,000 |
| 1993/01/26 | 1,250 | 1,250 | 1,230 | 1,240 | 323,000 |
| 1993/01/25 | 1,300 | 1,310 | 1,230 | 1,230 | 237,000 |
| 1993/01/22 | 1,330 | 1,330 | 1,300 | 1,320 | 288,000 |
| 1993/01/21 | 1,340 | 1,340 | 1,320 | 1,340 | 515,000 |
| 1993/01/20 | 1,350 | 1,360 | 1,340 | 1,340 | 230,000 |
| 1993/01/19 | 1,330 | 1,350 | 1,330 | 1,340 | 105,000 |
| 1993/01/18 | 1,350 | 1,360 | 1,330 | 1,330 | 174,000 |
| 1993/01/14 | 1,330 | 1,340 | 1,330 | 1,340 | 167,000 |
| 1993/01/13 | 1,380 | 1,380 | 1,340 | 1,340 | 406,000 |
| 1993/01/12 | 1,380 | 1,380 | 1,360 | 1,370 | 328,000 |
| 1993/01/11 | 1,430 | 1,430 | 1,400 | 1,410 | 390,000 |
| 1993/01/08 | 1,430 | 1,440 | 1,420 | 1,430 | 161,000 |
| 1993/01/07 | 1,430 | 1,430 | 1,410 | 1,410 | 127,000 |
| 1993/01/06 | 1,420 | 1,440 | 1,420 | 1,420 | 149,000 |
| 1993/01/05 | 1,400 | 1,410 | 1,390 | 1,400 | 320,000 |
| 1993/01/04 | 1,370 | 1,380 | 1,370 | 1,380 | 44,000 |