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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,307 | 1,317 | 1,307 | 1,317 | 78,000 |
| 2004/12/29 | 1,300 | 1,313 | 1,299 | 1,299 | 103,000 |
| 2004/12/28 | 1,278 | 1,289 | 1,277 | 1,287 | 137,000 |
| 2004/12/27 | 1,291 | 1,294 | 1,275 | 1,276 | 157,000 |
| 2004/12/24 | 1,290 | 1,305 | 1,280 | 1,290 | 212,000 |
| 2004/12/22 | 1,295 | 1,296 | 1,283 | 1,286 | 118,000 |
| 2004/12/21 | 1,295 | 1,303 | 1,278 | 1,292 | 280,000 |
| 2004/12/20 | 1,295 | 1,312 | 1,295 | 1,305 | 137,000 |
| 2004/12/17 | 1,290 | 1,304 | 1,285 | 1,300 | 125,000 |
| 2004/12/16 | 1,300 | 1,300 | 1,280 | 1,284 | 144,000 |
| 2004/12/15 | 1,315 | 1,315 | 1,290 | 1,309 | 144,000 |
| 2004/12/14 | 1,277 | 1,300 | 1,275 | 1,300 | 293,000 |
| 2004/12/13 | 1,279 | 1,288 | 1,259 | 1,265 | 252,000 |
| 2004/12/10 | 1,275 | 1,282 | 1,268 | 1,276 | 202,000 |
| 2004/12/09 | 1,290 | 1,290 | 1,275 | 1,278 | 297,000 |
| 2004/12/08 | 1,305 | 1,309 | 1,280 | 1,287 | 167,000 |
| 2004/12/07 | 1,334 | 1,334 | 1,311 | 1,311 | 91,000 |
| 2004/12/06 | 1,354 | 1,357 | 1,316 | 1,333 | 297,000 |
| 2004/12/03 | 1,374 | 1,374 | 1,333 | 1,348 | 340,000 |
| 2004/12/02 | 1,379 | 1,387 | 1,371 | 1,375 | 166,000 |
| 2004/12/01 | 1,373 | 1,374 | 1,350 | 1,361 | 252,000 |
| 2004/11/30 | 1,394 | 1,395 | 1,378 | 1,386 | 275,000 |
| 2004/11/29 | 1,375 | 1,400 | 1,375 | 1,395 | 324,000 |
| 2004/11/26 | 1,311 | 1,365 | 1,310 | 1,365 | 378,000 |
| 2004/11/25 | 1,280 | 1,320 | 1,270 | 1,293 | 181,000 |
| 2004/11/24 | 1,281 | 1,290 | 1,270 | 1,271 | 166,000 |
| 2004/11/22 | 1,270 | 1,288 | 1,260 | 1,274 | 309,000 |
| 2004/11/19 | 1,321 | 1,328 | 1,266 | 1,270 | 604,000 |
| 2004/11/18 | 1,347 | 1,365 | 1,328 | 1,328 | 210,000 |
| 2004/11/17 | 1,383 | 1,386 | 1,340 | 1,340 | 165,000 |
| 2004/11/16 | 1,385 | 1,409 | 1,380 | 1,389 | 194,000 |
| 2004/11/15 | 1,378 | 1,399 | 1,376 | 1,383 | 258,000 |
| 2004/11/12 | 1,381 | 1,400 | 1,380 | 1,398 | 125,000 |
| 2004/11/11 | 1,398 | 1,405 | 1,380 | 1,380 | 136,000 |
| 2004/11/10 | 1,379 | 1,410 | 1,379 | 1,396 | 106,000 |
| 2004/11/09 | 1,418 | 1,418 | 1,395 | 1,399 | 154,000 |
| 2004/11/08 | 1,420 | 1,430 | 1,401 | 1,405 | 146,000 |
| 2004/11/05 | 1,412 | 1,420 | 1,390 | 1,395 | 281,000 |
| 2004/11/04 | 1,401 | 1,430 | 1,401 | 1,407 | 322,000 |
| 2004/11/02 | 1,349 | 1,387 | 1,349 | 1,386 | 185,000 |
| 2004/11/01 | 1,360 | 1,364 | 1,330 | 1,342 | 309,000 |
| 2004/10/29 | 1,397 | 1,398 | 1,360 | 1,374 | 323,000 |
| 2004/10/28 | 1,395 | 1,424 | 1,395 | 1,414 | 205,000 |
| 2004/10/27 | 1,398 | 1,411 | 1,380 | 1,384 | 189,000 |
| 2004/10/26 | 1,391 | 1,395 | 1,363 | 1,366 | 192,000 |
| 2004/10/25 | 1,365 | 1,415 | 1,362 | 1,394 | 219,000 |
| 2004/10/22 | 1,356 | 1,432 | 1,356 | 1,425 | 838,000 |
| 2004/10/21 | 1,363 | 1,380 | 1,319 | 1,330 | 1,123,000 |
| 2004/10/20 | 1,504 | 1,509 | 1,421 | 1,423 | 555,000 |
| 2004/10/19 | 1,530 | 1,550 | 1,517 | 1,517 | 151,000 |
| 2004/10/18 | 1,578 | 1,578 | 1,526 | 1,526 | 96,000 |
| 2004/10/15 | 1,500 | 1,576 | 1,500 | 1,548 | 227,000 |
| 2004/10/14 | 1,580 | 1,582 | 1,540 | 1,546 | 313,000 |
| 2004/10/13 | 1,632 | 1,642 | 1,602 | 1,610 | 198,000 |
| 2004/10/12 | 1,601 | 1,667 | 1,601 | 1,641 | 342,000 |
| 2004/10/08 | 1,573 | 1,612 | 1,573 | 1,605 | 197,000 |
| 2004/10/07 | 1,595 | 1,615 | 1,591 | 1,599 | 428,000 |
| 2004/10/06 | 1,550 | 1,585 | 1,550 | 1,585 | 217,000 |
| 2004/10/05 | 1,562 | 1,562 | 1,541 | 1,554 | 179,000 |
| 2004/10/04 | 1,567 | 1,575 | 1,537 | 1,549 | 180,000 |
| 2004/10/01 | 1,521 | 1,546 | 1,515 | 1,537 | 143,000 |
| 2004/09/30 | 1,531 | 1,531 | 1,502 | 1,504 | 236,000 |
| 2004/09/29 | 1,474 | 1,509 | 1,461 | 1,501 | 219,000 |
| 2004/09/28 | 1,459 | 1,466 | 1,434 | 1,448 | 359,000 |
| 2004/09/27 | 1,518 | 1,518 | 1,467 | 1,473 | 263,000 |
| 2004/09/24 | 1,507 | 1,518 | 1,482 | 1,518 | 203,000 |
| 2004/09/22 | 1,575 | 1,575 | 1,502 | 1,537 | 263,000 |
| 2004/09/21 | 1,555 | 1,558 | 1,537 | 1,545 | 260,000 |
| 2004/09/17 | 1,544 | 1,544 | 1,515 | 1,515 | 69,000 |
| 2004/09/16 | 1,550 | 1,550 | 1,510 | 1,515 | 334,000 |
| 2004/09/15 | 1,561 | 1,591 | 1,544 | 1,550 | 323,000 |
| 2004/09/14 | 1,604 | 1,616 | 1,565 | 1,591 | 279,000 |
| 2004/09/13 | 1,557 | 1,600 | 1,557 | 1,589 | 120,000 |
| 2004/09/10 | 1,559 | 1,577 | 1,532 | 1,557 | 405,000 |
| 2004/09/09 | 1,601 | 1,617 | 1,572 | 1,581 | 114,000 |
| 2004/09/08 | 1,620 | 1,620 | 1,587 | 1,608 | 258,000 |
| 2004/09/07 | 1,610 | 1,610 | 1,589 | 1,600 | 126,000 |
| 2004/09/06 | 1,611 | 1,624 | 1,580 | 1,596 | 389,000 |
| 2004/09/03 | 1,638 | 1,643 | 1,605 | 1,616 | 199,000 |
| 2004/09/02 | 1,619 | 1,631 | 1,607 | 1,631 | 240,000 |
| 2004/09/01 | 1,608 | 1,618 | 1,595 | 1,605 | 287,000 |
| 2004/08/31 | 1,576 | 1,600 | 1,565 | 1,589 | 334,000 |
| 2004/08/30 | 1,580 | 1,585 | 1,555 | 1,572 | 178,000 |
| 2004/08/27 | 1,547 | 1,560 | 1,530 | 1,557 | 211,000 |
| 2004/08/26 | 1,532 | 1,545 | 1,523 | 1,535 | 209,000 |
| 2004/08/25 | 1,522 | 1,540 | 1,522 | 1,531 | 190,000 |
| 2004/08/24 | 1,533 | 1,545 | 1,501 | 1,517 | 181,000 |
| 2004/08/23 | 1,530 | 1,570 | 1,516 | 1,533 | 375,000 |
| 2004/08/20 | 1,476 | 1,509 | 1,464 | 1,508 | 209,000 |
| 2004/08/19 | 1,438 | 1,480 | 1,436 | 1,471 | 179,000 |
| 2004/08/18 | 1,439 | 1,446 | 1,426 | 1,435 | 121,000 |
| 2004/08/17 | 1,430 | 1,448 | 1,430 | 1,440 | 138,000 |
| 2004/08/16 | 1,430 | 1,443 | 1,410 | 1,415 | 133,000 |
| 2004/08/13 | 1,439 | 1,445 | 1,410 | 1,429 | 164,000 |
| 2004/08/12 | 1,411 | 1,459 | 1,406 | 1,454 | 255,000 |
| 2004/08/11 | 1,402 | 1,417 | 1,396 | 1,410 | 141,000 |
| 2004/08/10 | 1,388 | 1,401 | 1,372 | 1,382 | 100,000 |
| 2004/08/09 | 1,350 | 1,375 | 1,342 | 1,375 | 125,000 |
| 2004/08/06 | 1,392 | 1,440 | 1,350 | 1,380 | 482,000 |
| 2004/08/05 | 1,341 | 1,383 | 1,341 | 1,372 | 88,000 |
| 2004/08/04 | 1,366 | 1,370 | 1,331 | 1,355 | 143,000 |
| 2004/08/03 | 1,415 | 1,417 | 1,350 | 1,368 | 155,000 |
| 2004/08/02 | 1,361 | 1,390 | 1,361 | 1,375 | 166,000 |
| 2004/07/30 | 1,367 | 1,380 | 1,344 | 1,346 | 126,000 |
| 2004/07/29 | 1,370 | 1,377 | 1,340 | 1,347 | 278,000 |
| 2004/07/28 | 1,395 | 1,400 | 1,353 | 1,369 | 219,000 |
| 2004/07/27 | 1,380 | 1,395 | 1,314 | 1,329 | 261,000 |
| 2004/07/26 | 1,448 | 1,448 | 1,411 | 1,417 | 199,000 |
| 2004/07/23 | 1,486 | 1,486 | 1,443 | 1,459 | 307,000 |
| 2004/07/22 | 1,485 | 1,505 | 1,483 | 1,491 | 91,000 |
| 2004/07/21 | 1,529 | 1,529 | 1,487 | 1,510 | 183,000 |
| 2004/07/20 | 1,501 | 1,530 | 1,493 | 1,500 | 398,000 |
| 2004/07/16 | 1,504 | 1,518 | 1,462 | 1,501 | 345,000 |
| 2004/07/15 | 1,503 | 1,550 | 1,485 | 1,530 | 497,000 |
| 2004/07/14 | 1,520 | 1,575 | 1,520 | 1,533 | 695,000 |
| 2004/07/13 | 1,463 | 1,509 | 1,463 | 1,509 | 319,000 |
| 2004/07/12 | 1,450 | 1,480 | 1,450 | 1,462 | 128,000 |
| 2004/07/09 | 1,404 | 1,449 | 1,404 | 1,429 | 141,000 |
| 2004/07/08 | 1,407 | 1,420 | 1,400 | 1,405 | 197,000 |
| 2004/07/07 | 1,398 | 1,410 | 1,373 | 1,403 | 112,000 |
| 2004/07/06 | 1,412 | 1,441 | 1,408 | 1,412 | 195,000 |
| 2004/07/05 | 1,440 | 1,440 | 1,402 | 1,431 | 249,000 |
| 2004/07/02 | 1,440 | 1,467 | 1,432 | 1,454 | 221,000 |
| 2004/07/01 | 1,480 | 1,500 | 1,455 | 1,460 | 296,000 |
| 2004/06/30 | 1,461 | 1,466 | 1,450 | 1,460 | 433,000 |
| 2004/06/29 | 1,465 | 1,465 | 1,440 | 1,461 | 241,000 |
| 2004/06/28 | 1,415 | 1,464 | 1,415 | 1,464 | 366,000 |
| 2004/06/25 | 1,398 | 1,429 | 1,389 | 1,414 | 380,000 |
| 2004/06/24 | 1,400 | 1,406 | 1,369 | 1,400 | 271,000 |
| 2004/06/23 | 1,387 | 1,400 | 1,385 | 1,400 | 374,000 |
| 2004/06/22 | 1,352 | 1,390 | 1,352 | 1,380 | 167,000 |
| 2004/06/21 | 1,351 | 1,388 | 1,351 | 1,369 | 180,000 |
| 2004/06/18 | 1,350 | 1,368 | 1,336 | 1,361 | 183,000 |
| 2004/06/17 | 1,380 | 1,381 | 1,357 | 1,369 | 150,000 |
| 2004/06/16 | 1,395 | 1,395 | 1,376 | 1,393 | 326,000 |
| 2004/06/15 | 1,384 | 1,384 | 1,360 | 1,375 | 224,000 |
| 2004/06/14 | 1,361 | 1,398 | 1,357 | 1,397 | 353,000 |
| 2004/06/11 | 1,362 | 1,369 | 1,350 | 1,357 | 296,000 |
| 2004/06/10 | 1,323 | 1,360 | 1,322 | 1,354 | 282,000 |
| 2004/06/09 | 1,333 | 1,348 | 1,320 | 1,343 | 258,000 |
| 2004/06/08 | 1,314 | 1,330 | 1,310 | 1,320 | 254,000 |
| 2004/06/07 | 1,289 | 1,309 | 1,281 | 1,297 | 183,000 |
| 2004/06/04 | 1,290 | 1,295 | 1,255 | 1,278 | 209,000 |
| 2004/06/03 | 1,309 | 1,324 | 1,253 | 1,277 | 250,000 |
| 2004/06/02 | 1,309 | 1,309 | 1,280 | 1,300 | 155,000 |
| 2004/06/01 | 1,274 | 1,305 | 1,256 | 1,300 | 125,000 |
| 2004/05/31 | 1,256 | 1,293 | 1,236 | 1,274 | 131,000 |
| 2004/05/28 | 1,229 | 1,261 | 1,229 | 1,256 | 171,000 |
| 2004/05/27 | 1,285 | 1,287 | 1,248 | 1,249 | 278,000 |
| 2004/05/26 | 1,299 | 1,299 | 1,265 | 1,267 | 250,000 |
| 2004/05/25 | 1,269 | 1,281 | 1,245 | 1,271 | 356,000 |
| 2004/05/24 | 1,300 | 1,313 | 1,257 | 1,267 | 365,000 |
| 2004/05/21 | 1,270 | 1,278 | 1,241 | 1,273 | 189,000 |
| 2004/05/20 | 1,235 | 1,259 | 1,200 | 1,250 | 331,000 |
| 2004/05/19 | 1,196 | 1,225 | 1,178 | 1,202 | 291,000 |
| 2004/05/18 | 1,145 | 1,185 | 1,140 | 1,166 | 261,000 |
| 2004/05/17 | 1,198 | 1,198 | 1,120 | 1,145 | 370,000 |
| 2004/05/14 | 1,230 | 1,240 | 1,170 | 1,218 | 451,000 |
| 2004/05/13 | 1,292 | 1,308 | 1,250 | 1,250 | 246,000 |
| 2004/05/12 | 1,322 | 1,330 | 1,283 | 1,307 | 527,000 |
| 2004/05/11 | 1,108 | 1,290 | 1,108 | 1,242 | 801,000 |
| 2004/05/10 | 1,264 | 1,276 | 1,160 | 1,168 | 468,000 |
| 2004/05/07 | 1,302 | 1,340 | 1,270 | 1,324 | 433,000 |
| 2004/05/06 | 1,365 | 1,389 | 1,308 | 1,341 | 873,000 |
| 2004/04/30 | 1,321 | 1,344 | 1,284 | 1,305 | 972,000 |
| 2004/04/28 | 1,420 | 1,445 | 1,398 | 1,401 | 847,000 |
| 2004/04/27 | 1,330 | 1,398 | 1,304 | 1,391 | 802,000 |
| 2004/04/26 | 1,295 | 1,335 | 1,292 | 1,315 | 479,000 |
| 2004/04/23 | 1,300 | 1,315 | 1,280 | 1,289 | 332,000 |
| 2004/04/22 | 1,339 | 1,350 | 1,278 | 1,286 | 487,000 |
| 2004/04/21 | 1,317 | 1,420 | 1,317 | 1,359 | 1,658,000 |
| 2004/04/20 | 1,203 | 1,245 | 1,200 | 1,236 | 204,000 |
| 2004/04/19 | 1,236 | 1,236 | 1,183 | 1,192 | 247,000 |
| 2004/04/16 | 1,263 | 1,280 | 1,230 | 1,234 | 370,000 |
| 2004/04/15 | 1,301 | 1,341 | 1,260 | 1,280 | 544,000 |
| 2004/04/14 | 1,214 | 1,302 | 1,214 | 1,298 | 689,000 |
| 2004/04/13 | 1,213 | 1,239 | 1,213 | 1,213 | 262,000 |
| 2004/04/12 | 1,218 | 1,230 | 1,200 | 1,201 | 166,000 |
| 2004/04/09 | 1,223 | 1,223 | 1,192 | 1,198 | 338,000 |
| 2004/04/08 | 1,200 | 1,240 | 1,180 | 1,225 | 612,000 |
| 2004/04/07 | 1,195 | 1,219 | 1,188 | 1,202 | 581,000 |
| 2004/04/06 | 1,200 | 1,200 | 1,167 | 1,175 | 653,000 |
| 2004/04/05 | 1,259 | 1,260 | 1,222 | 1,226 | 254,000 |
| 2004/04/02 | 1,269 | 1,270 | 1,245 | 1,262 | 310,000 |
| 2004/04/01 | 1,301 | 1,310 | 1,270 | 1,275 | 331,000 |
| 2004/03/31 | 1,340 | 1,340 | 1,270 | 1,315 | 217,000 |
| 2004/03/30 | 1,298 | 1,349 | 1,289 | 1,324 | 429,000 |
| 2004/03/29 | 1,320 | 1,387 | 1,290 | 1,319 | 298,000 |
| 2004/03/26 | 1,311 | 1,351 | 1,245 | 1,307 | 733,000 |
| 2004/03/25 | 1,218 | 1,235 | 1,140 | 1,156 | 622,000 |
| 2004/03/24 | 1,050 | 1,210 | 1,050 | 1,186 | 563,000 |
| 2004/03/23 | 998 | 1,038 | 996 | 1,035 | 165,000 |
| 2004/03/22 | 983 | 1,017 | 980 | 1,007 | 94,000 |
| 2004/03/19 | 1,007 | 1,009 | 989 | 991 | 205,000 |
| 2004/03/18 | 1,009 | 1,021 | 1,000 | 1,010 | 410,000 |
| 2004/03/17 | 986 | 999 | 980 | 999 | 209,000 |
| 2004/03/16 | 980 | 988 | 966 | 988 | 240,000 |
| 2004/03/15 | 936 | 990 | 935 | 989 | 370,000 |
| 2004/03/12 | 915 | 924 | 910 | 917 | 191,000 |
| 2004/03/11 | 903 | 930 | 890 | 925 | 177,000 |
| 2004/03/10 | 890 | 918 | 884 | 917 | 158,000 |
| 2004/03/09 | 891 | 902 | 890 | 890 | 137,000 |
| 2004/03/08 | 890 | 899 | 882 | 890 | 101,000 |
| 2004/03/05 | 880 | 892 | 875 | 892 | 113,000 |
| 2004/03/04 | 869 | 900 | 858 | 871 | 232,000 |
| 2004/03/03 | 870 | 870 | 858 | 865 | 107,000 |
| 2004/03/02 | 893 | 893 | 872 | 880 | 82,000 |
| 2004/03/01 | 877 | 895 | 871 | 893 | 144,000 |
| 2004/02/27 | 850 | 870 | 850 | 868 | 72,000 |
| 2004/02/26 | 860 | 866 | 848 | 860 | 40,000 |
| 2004/02/25 | 850 | 869 | 846 | 846 | 66,000 |
| 2004/02/24 | 858 | 859 | 840 | 840 | 64,000 |
| 2004/02/23 | 835 | 854 | 834 | 848 | 93,000 |
| 2004/02/20 | 823 | 830 | 822 | 830 | 122,000 |
| 2004/02/19 | 830 | 830 | 822 | 822 | 31,000 |
| 2004/02/18 | 830 | 833 | 823 | 830 | 63,000 |
| 2004/02/17 | 830 | 836 | 827 | 830 | 155,000 |
| 2004/02/16 | 850 | 850 | 829 | 830 | 79,000 |
| 2004/02/13 | 848 | 848 | 839 | 840 | 37,000 |
| 2004/02/12 | 845 | 849 | 838 | 838 | 50,000 |
| 2004/02/10 | 836 | 842 | 833 | 841 | 31,000 |
| 2004/02/09 | 840 | 849 | 836 | 836 | 35,000 |
| 2004/02/06 | 845 | 845 | 838 | 838 | 30,000 |
| 2004/02/05 | 830 | 848 | 830 | 845 | 48,000 |
| 2004/02/04 | 833 | 838 | 822 | 830 | 53,000 |
| 2004/02/03 | 855 | 855 | 833 | 843 | 53,000 |
| 2004/02/02 | 836 | 850 | 830 | 850 | 38,000 |
| 2004/01/30 | 838 | 845 | 833 | 845 | 46,000 |
| 2004/01/29 | 857 | 857 | 836 | 845 | 75,000 |
| 2004/01/28 | 867 | 873 | 862 | 867 | 58,000 |
| 2004/01/27 | 878 | 878 | 866 | 867 | 46,000 |
| 2004/01/26 | 877 | 878 | 870 | 878 | 38,000 |
| 2004/01/23 | 885 | 885 | 869 | 877 | 35,000 |
| 2004/01/22 | 888 | 888 | 874 | 881 | 65,000 |
| 2004/01/21 | 867 | 885 | 867 | 882 | 118,000 |
| 2004/01/20 | 874 | 887 | 853 | 887 | 142,000 |
| 2004/01/19 | 869 | 870 | 850 | 855 | 66,000 |
| 2004/01/16 | 853 | 870 | 853 | 869 | 70,000 |
| 2004/01/15 | 861 | 868 | 856 | 856 | 38,000 |
| 2004/01/14 | 876 | 884 | 864 | 871 | 47,000 |
| 2004/01/13 | 880 | 891 | 880 | 886 | 72,000 |
| 2004/01/09 | 890 | 893 | 882 | 890 | 73,000 |
| 2004/01/08 | 878 | 893 | 878 | 893 | 80,000 |
| 2004/01/07 | 861 | 879 | 858 | 878 | 76,000 |
| 2004/01/06 | 874 | 877 | 855 | 871 | 98,000 |
| 2004/01/05 | 850 | 864 | 850 | 864 | 31,000 |