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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,010 | 2,015 | 1,981 | 1,981 | 127,000 |
| 2005/12/29 | 2,025 | 2,035 | 2,005 | 2,035 | 133,000 |
| 2005/12/28 | 2,015 | 2,020 | 1,992 | 2,020 | 113,000 |
| 2005/12/27 | 1,989 | 2,005 | 1,984 | 2,000 | 128,000 |
| 2005/12/26 | 2,005 | 2,025 | 1,980 | 1,985 | 249,000 |
| 2005/12/22 | 2,040 | 2,045 | 1,979 | 1,990 | 321,000 |
| 2005/12/21 | 2,020 | 2,070 | 2,015 | 2,060 | 410,000 |
| 2005/12/20 | 1,939 | 2,030 | 1,920 | 2,010 | 283,000 |
| 2005/12/19 | 1,952 | 1,952 | 1,913 | 1,914 | 83,000 |
| 2005/12/16 | 1,922 | 1,958 | 1,900 | 1,925 | 181,000 |
| 2005/12/15 | 1,969 | 1,989 | 1,911 | 1,921 | 262,000 |
| 2005/12/14 | 2,020 | 2,030 | 1,947 | 1,974 | 394,000 |
| 2005/12/13 | 1,930 | 2,080 | 1,925 | 2,040 | 441,000 |
| 2005/12/12 | 1,928 | 1,928 | 1,900 | 1,925 | 226,000 |
| 2005/12/09 | 1,824 | 1,878 | 1,824 | 1,875 | 291,000 |
| 2005/12/08 | 1,855 | 1,861 | 1,810 | 1,820 | 290,000 |
| 2005/12/07 | 1,887 | 1,890 | 1,853 | 1,864 | 331,000 |
| 2005/12/06 | 1,918 | 1,921 | 1,882 | 1,888 | 385,000 |
| 2005/12/05 | 1,893 | 1,949 | 1,873 | 1,903 | 383,000 |
| 2005/12/02 | 1,830 | 1,863 | 1,825 | 1,863 | 270,000 |
| 2005/12/01 | 1,819 | 1,823 | 1,808 | 1,823 | 122,000 |
| 2005/11/30 | 1,819 | 1,829 | 1,799 | 1,806 | 185,000 |
| 2005/11/29 | 1,793 | 1,806 | 1,777 | 1,805 | 266,000 |
| 2005/11/28 | 1,755 | 1,790 | 1,748 | 1,774 | 328,000 |
| 2005/11/25 | 1,777 | 1,777 | 1,750 | 1,764 | 206,000 |
| 2005/11/24 | 1,820 | 1,825 | 1,772 | 1,773 | 252,000 |
| 2005/11/22 | 1,795 | 1,825 | 1,795 | 1,823 | 165,000 |
| 2005/11/21 | 1,827 | 1,835 | 1,765 | 1,790 | 236,000 |
| 2005/11/18 | 1,823 | 1,832 | 1,801 | 1,819 | 220,000 |
| 2005/11/17 | 1,779 | 1,815 | 1,771 | 1,793 | 331,000 |
| 2005/11/16 | 1,730 | 1,768 | 1,700 | 1,764 | 372,000 |
| 2005/11/15 | 1,755 | 1,755 | 1,695 | 1,712 | 497,000 |
| 2005/11/14 | 1,803 | 1,820 | 1,728 | 1,755 | 593,000 |
| 2005/11/11 | 1,840 | 1,857 | 1,815 | 1,833 | 170,000 |
| 2005/11/10 | 1,861 | 1,888 | 1,794 | 1,830 | 267,000 |
| 2005/11/09 | 1,825 | 1,880 | 1,819 | 1,857 | 504,000 |
| 2005/11/08 | 1,814 | 1,839 | 1,785 | 1,827 | 359,000 |
| 2005/11/07 | 1,817 | 1,820 | 1,762 | 1,811 | 230,000 |
| 2005/11/04 | 1,844 | 1,846 | 1,810 | 1,822 | 255,000 |
| 2005/11/02 | 1,776 | 1,847 | 1,753 | 1,844 | 495,000 |
| 2005/11/01 | 1,723 | 1,752 | 1,695 | 1,731 | 273,000 |
| 2005/10/31 | 1,703 | 1,740 | 1,670 | 1,720 | 257,000 |
| 2005/10/28 | 1,710 | 1,710 | 1,637 | 1,700 | 329,000 |
| 2005/10/27 | 1,656 | 1,717 | 1,656 | 1,711 | 304,000 |
| 2005/10/26 | 1,645 | 1,659 | 1,630 | 1,655 | 233,000 |
| 2005/10/25 | 1,600 | 1,655 | 1,600 | 1,643 | 261,000 |
| 2005/10/24 | 1,585 | 1,610 | 1,579 | 1,595 | 174,000 |
| 2005/10/21 | 1,590 | 1,593 | 1,567 | 1,585 | 230,000 |
| 2005/10/20 | 1,660 | 1,660 | 1,618 | 1,620 | 148,000 |
| 2005/10/19 | 1,644 | 1,645 | 1,603 | 1,626 | 173,000 |
| 2005/10/18 | 1,603 | 1,669 | 1,603 | 1,650 | 199,000 |
| 2005/10/17 | 1,621 | 1,630 | 1,592 | 1,595 | 192,000 |
| 2005/10/14 | 1,635 | 1,645 | 1,615 | 1,620 | 254,000 |
| 2005/10/13 | 1,646 | 1,653 | 1,631 | 1,645 | 248,000 |
| 2005/10/12 | 1,725 | 1,730 | 1,660 | 1,676 | 340,000 |
| 2005/10/11 | 1,636 | 1,703 | 1,636 | 1,695 | 315,000 |
| 2005/10/07 | 1,618 | 1,661 | 1,618 | 1,645 | 258,000 |
| 2005/10/06 | 1,670 | 1,682 | 1,617 | 1,617 | 489,000 |
| 2005/10/05 | 1,690 | 1,749 | 1,672 | 1,697 | 560,000 |
| 2005/10/04 | 1,740 | 1,769 | 1,705 | 1,712 | 604,000 |
| 2005/10/03 | 1,672 | 1,748 | 1,650 | 1,741 | 383,000 |
| 2005/09/30 | 1,773 | 1,785 | 1,731 | 1,762 | 525,000 |
| 2005/09/29 | 1,863 | 1,863 | 1,763 | 1,794 | 841,000 |
| 2005/09/28 | 1,679 | 1,688 | 1,610 | 1,683 | 415,000 |
| 2005/09/27 | 1,650 | 1,690 | 1,631 | 1,668 | 343,000 |
| 2005/09/26 | 1,595 | 1,654 | 1,594 | 1,654 | 296,000 |
| 2005/09/22 | 1,564 | 1,590 | 1,555 | 1,585 | 197,000 |
| 2005/09/21 | 1,593 | 1,593 | 1,568 | 1,571 | 207,000 |
| 2005/09/20 | 1,550 | 1,589 | 1,550 | 1,586 | 310,000 |
| 2005/09/16 | 1,539 | 1,544 | 1,530 | 1,544 | 401,000 |
| 2005/09/15 | 1,521 | 1,541 | 1,521 | 1,540 | 347,000 |
| 2005/09/14 | 1,515 | 1,525 | 1,515 | 1,521 | 196,000 |
| 2005/09/13 | 1,541 | 1,550 | 1,510 | 1,523 | 168,000 |
| 2005/09/12 | 1,550 | 1,569 | 1,526 | 1,536 | 173,000 |
| 2005/09/09 | 1,529 | 1,553 | 1,515 | 1,535 | 360,000 |
| 2005/09/08 | 1,555 | 1,564 | 1,513 | 1,520 | 570,000 |
| 2005/09/07 | 1,601 | 1,611 | 1,573 | 1,585 | 290,000 |
| 2005/09/06 | 1,621 | 1,628 | 1,593 | 1,594 | 389,000 |
| 2005/09/05 | 1,566 | 1,613 | 1,565 | 1,613 | 546,000 |
| 2005/09/02 | 1,587 | 1,592 | 1,570 | 1,570 | 219,000 |
| 2005/09/01 | 1,590 | 1,606 | 1,586 | 1,592 | 322,000 |
| 2005/08/31 | 1,597 | 1,597 | 1,567 | 1,575 | 234,000 |
| 2005/08/30 | 1,592 | 1,615 | 1,592 | 1,597 | 242,000 |
| 2005/08/29 | 1,604 | 1,604 | 1,582 | 1,584 | 175,000 |
| 2005/08/26 | 1,583 | 1,605 | 1,583 | 1,605 | 232,000 |
| 2005/08/25 | 1,581 | 1,586 | 1,560 | 1,576 | 190,000 |
| 2005/08/24 | 1,585 | 1,594 | 1,574 | 1,585 | 271,000 |
| 2005/08/23 | 1,583 | 1,608 | 1,579 | 1,583 | 424,000 |
| 2005/08/22 | 1,580 | 1,590 | 1,575 | 1,584 | 465,000 |
| 2005/08/19 | 1,591 | 1,595 | 1,570 | 1,575 | 218,000 |
| 2005/08/18 | 1,585 | 1,609 | 1,585 | 1,590 | 357,000 |
| 2005/08/17 | 1,560 | 1,595 | 1,551 | 1,581 | 258,000 |
| 2005/08/16 | 1,547 | 1,588 | 1,537 | 1,573 | 429,000 |
| 2005/08/15 | 1,514 | 1,546 | 1,514 | 1,540 | 258,000 |
| 2005/08/12 | 1,533 | 1,533 | 1,512 | 1,523 | 249,000 |
| 2005/08/11 | 1,520 | 1,544 | 1,514 | 1,533 | 368,000 |
| 2005/08/10 | 1,469 | 1,520 | 1,462 | 1,520 | 508,000 |
| 2005/08/09 | 1,442 | 1,463 | 1,430 | 1,462 | 310,000 |
| 2005/08/08 | 1,405 | 1,435 | 1,391 | 1,433 | 314,000 |
| 2005/08/05 | 1,431 | 1,436 | 1,404 | 1,407 | 299,000 |
| 2005/08/04 | 1,444 | 1,446 | 1,399 | 1,438 | 441,000 |
| 2005/08/03 | 1,452 | 1,459 | 1,444 | 1,455 | 293,000 |
| 2005/08/02 | 1,427 | 1,463 | 1,427 | 1,463 | 487,000 |
| 2005/08/01 | 1,417 | 1,427 | 1,417 | 1,422 | 225,000 |
| 2005/07/29 | 1,417 | 1,421 | 1,412 | 1,417 | 98,000 |
| 2005/07/28 | 1,417 | 1,424 | 1,413 | 1,416 | 204,000 |
| 2005/07/27 | 1,394 | 1,418 | 1,391 | 1,417 | 324,000 |
| 2005/07/26 | 1,407 | 1,407 | 1,389 | 1,395 | 174,000 |
| 2005/07/25 | 1,411 | 1,418 | 1,397 | 1,402 | 253,000 |
| 2005/07/22 | 1,413 | 1,413 | 1,397 | 1,411 | 160,000 |
| 2005/07/21 | 1,420 | 1,427 | 1,414 | 1,419 | 236,000 |
| 2005/07/20 | 1,398 | 1,419 | 1,393 | 1,418 | 356,000 |
| 2005/07/19 | 1,391 | 1,397 | 1,383 | 1,397 | 138,000 |
| 2005/07/15 | 1,393 | 1,397 | 1,387 | 1,392 | 206,000 |
| 2005/07/14 | 1,387 | 1,395 | 1,380 | 1,387 | 299,000 |
| 2005/07/13 | 1,370 | 1,396 | 1,370 | 1,393 | 372,000 |
| 2005/07/12 | 1,355 | 1,378 | 1,350 | 1,375 | 747,000 |
| 2005/07/11 | 1,343 | 1,355 | 1,343 | 1,352 | 239,000 |
| 2005/07/08 | 1,324 | 1,340 | 1,324 | 1,336 | 140,000 |
| 2005/07/07 | 1,328 | 1,343 | 1,326 | 1,332 | 394,000 |
| 2005/07/06 | 1,323 | 1,333 | 1,323 | 1,327 | 183,000 |
| 2005/07/05 | 1,333 | 1,333 | 1,320 | 1,321 | 105,000 |
| 2005/07/04 | 1,330 | 1,339 | 1,326 | 1,329 | 84,000 |
| 2005/07/01 | 1,323 | 1,328 | 1,318 | 1,322 | 117,000 |
| 2005/06/30 | 1,340 | 1,340 | 1,320 | 1,323 | 212,000 |
| 2005/06/29 | 1,351 | 1,351 | 1,320 | 1,326 | 258,000 |
| 2005/06/28 | 1,312 | 1,330 | 1,312 | 1,330 | 116,000 |
| 2005/06/27 | 1,328 | 1,328 | 1,311 | 1,312 | 119,000 |
| 2005/06/24 | 1,319 | 1,332 | 1,311 | 1,332 | 245,000 |
| 2005/06/23 | 1,340 | 1,344 | 1,325 | 1,326 | 147,000 |
| 2005/06/22 | 1,326 | 1,334 | 1,316 | 1,328 | 264,000 |
| 2005/06/21 | 1,360 | 1,360 | 1,328 | 1,329 | 528,000 |
| 2005/06/20 | 1,378 | 1,378 | 1,359 | 1,367 | 272,000 |
| 2005/06/17 | 1,335 | 1,364 | 1,335 | 1,361 | 397,000 |
| 2005/06/16 | 1,332 | 1,337 | 1,329 | 1,330 | 290,000 |
| 2005/06/15 | 1,313 | 1,329 | 1,311 | 1,324 | 172,000 |
| 2005/06/14 | 1,341 | 1,341 | 1,313 | 1,315 | 206,000 |
| 2005/06/13 | 1,329 | 1,347 | 1,325 | 1,341 | 754,000 |
| 2005/06/10 | 1,300 | 1,320 | 1,298 | 1,319 | 506,000 |
| 2005/06/09 | 1,287 | 1,304 | 1,279 | 1,284 | 521,000 |
| 2005/06/08 | 1,272 | 1,284 | 1,258 | 1,267 | 204,000 |
| 2005/06/07 | 1,287 | 1,290 | 1,268 | 1,272 | 273,000 |
| 2005/06/06 | 1,270 | 1,288 | 1,268 | 1,276 | 213,000 |
| 2005/06/03 | 1,268 | 1,285 | 1,265 | 1,275 | 310,000 |
| 2005/06/02 | 1,275 | 1,281 | 1,267 | 1,267 | 208,000 |
| 2005/06/01 | 1,257 | 1,275 | 1,251 | 1,275 | 229,000 |
| 2005/05/31 | 1,240 | 1,253 | 1,239 | 1,251 | 164,000 |
| 2005/05/30 | 1,225 | 1,250 | 1,225 | 1,240 | 388,000 |
| 2005/05/27 | 1,231 | 1,240 | 1,231 | 1,232 | 261,000 |
| 2005/05/26 | 1,215 | 1,230 | 1,215 | 1,225 | 230,000 |
| 2005/05/25 | 1,236 | 1,237 | 1,215 | 1,225 | 732,000 |
| 2005/05/24 | 1,272 | 1,272 | 1,237 | 1,250 | 684,000 |
| 2005/05/23 | 1,262 | 1,275 | 1,262 | 1,274 | 286,000 |
| 2005/05/20 | 1,267 | 1,267 | 1,258 | 1,260 | 334,000 |
| 2005/05/19 | 1,241 | 1,269 | 1,240 | 1,266 | 300,000 |
| 2005/05/18 | 1,221 | 1,227 | 1,214 | 1,221 | 399,000 |
| 2005/05/17 | 1,240 | 1,250 | 1,212 | 1,213 | 424,000 |
| 2005/05/16 | 1,251 | 1,262 | 1,238 | 1,238 | 374,000 |
| 2005/05/13 | 1,270 | 1,271 | 1,245 | 1,250 | 364,000 |
| 2005/05/12 | 1,288 | 1,289 | 1,273 | 1,274 | 248,000 |
| 2005/05/11 | 1,302 | 1,302 | 1,278 | 1,285 | 247,000 |
| 2005/05/10 | 1,319 | 1,319 | 1,301 | 1,305 | 242,000 |
| 2005/05/09 | 1,310 | 1,327 | 1,310 | 1,318 | 386,000 |
| 2005/05/06 | 1,292 | 1,309 | 1,275 | 1,305 | 473,000 |
| 2005/05/02 | 1,300 | 1,301 | 1,263 | 1,272 | 363,000 |
| 2005/04/28 | 1,269 | 1,273 | 1,255 | 1,260 | 374,000 |
| 2005/04/27 | 1,260 | 1,275 | 1,255 | 1,266 | 395,000 |
| 2005/04/26 | 1,267 | 1,274 | 1,253 | 1,259 | 262,000 |
| 2005/04/25 | 1,257 | 1,261 | 1,246 | 1,250 | 304,000 |
| 2005/04/22 | 1,258 | 1,265 | 1,252 | 1,256 | 518,000 |
| 2005/04/21 | 1,226 | 1,254 | 1,226 | 1,251 | 305,000 |
| 2005/04/20 | 1,258 | 1,275 | 1,258 | 1,266 | 276,000 |
| 2005/04/19 | 1,258 | 1,266 | 1,240 | 1,258 | 226,000 |
| 2005/04/18 | 1,247 | 1,250 | 1,223 | 1,238 | 532,000 |
| 2005/04/15 | 1,283 | 1,284 | 1,263 | 1,267 | 836,000 |
| 2005/04/14 | 1,310 | 1,314 | 1,285 | 1,302 | 623,000 |
| 2005/04/13 | 1,365 | 1,365 | 1,330 | 1,330 | 498,000 |
| 2005/04/12 | 1,348 | 1,369 | 1,336 | 1,354 | 519,000 |
| 2005/04/11 | 1,331 | 1,383 | 1,330 | 1,368 | 1,290,000 |
| 2005/04/08 | 1,320 | 1,335 | 1,312 | 1,331 | 500,000 |
| 2005/04/07 | 1,334 | 1,335 | 1,310 | 1,320 | 430,000 |
| 2005/04/06 | 1,305 | 1,351 | 1,305 | 1,332 | 895,000 |
| 2005/04/05 | 1,295 | 1,320 | 1,295 | 1,307 | 417,000 |
| 2005/04/04 | 1,298 | 1,302 | 1,289 | 1,292 | 223,000 |
| 2005/04/01 | 1,300 | 1,310 | 1,291 | 1,295 | 319,000 |
| 2005/03/31 | 1,300 | 1,309 | 1,285 | 1,304 | 460,000 |
| 2005/03/30 | 1,299 | 1,310 | 1,268 | 1,289 | 425,000 |
| 2005/03/29 | 1,316 | 1,318 | 1,297 | 1,300 | 556,000 |
| 2005/03/28 | 1,312 | 1,322 | 1,306 | 1,308 | 109,000 |
| 2005/03/25 | 1,321 | 1,339 | 1,300 | 1,311 | 361,000 |
| 2005/03/24 | 1,327 | 1,340 | 1,310 | 1,317 | 484,000 |
| 2005/03/23 | 1,351 | 1,353 | 1,325 | 1,339 | 344,000 |
| 2005/03/22 | 1,346 | 1,362 | 1,340 | 1,351 | 402,000 |
| 2005/03/18 | 1,329 | 1,342 | 1,329 | 1,336 | 315,000 |
| 2005/03/17 | 1,342 | 1,342 | 1,320 | 1,328 | 537,000 |
| 2005/03/16 | 1,328 | 1,351 | 1,328 | 1,346 | 480,000 |
| 2005/03/15 | 1,375 | 1,375 | 1,324 | 1,327 | 1,114,000 |
| 2005/03/14 | 1,397 | 1,399 | 1,376 | 1,378 | 289,000 |
| 2005/03/11 | 1,401 | 1,409 | 1,392 | 1,396 | 436,000 |
| 2005/03/10 | 1,413 | 1,431 | 1,400 | 1,401 | 266,000 |
| 2005/03/09 | 1,410 | 1,433 | 1,405 | 1,433 | 564,000 |
| 2005/03/08 | 1,440 | 1,440 | 1,411 | 1,422 | 430,000 |
| 2005/03/07 | 1,443 | 1,464 | 1,430 | 1,450 | 394,000 |
| 2005/03/04 | 1,410 | 1,450 | 1,403 | 1,443 | 475,000 |
| 2005/03/03 | 1,449 | 1,449 | 1,405 | 1,422 | 569,000 |
| 2005/03/02 | 1,450 | 1,470 | 1,450 | 1,451 | 601,000 |
| 2005/03/01 | 1,400 | 1,440 | 1,400 | 1,436 | 356,000 |
| 2005/02/28 | 1,381 | 1,417 | 1,374 | 1,416 | 257,000 |
| 2005/02/25 | 1,376 | 1,390 | 1,366 | 1,380 | 250,000 |
| 2005/02/24 | 1,350 | 1,377 | 1,350 | 1,375 | 272,000 |
| 2005/02/23 | 1,352 | 1,365 | 1,333 | 1,345 | 558,000 |
| 2005/02/22 | 1,414 | 1,414 | 1,368 | 1,369 | 472,000 |
| 2005/02/21 | 1,401 | 1,428 | 1,401 | 1,419 | 348,000 |
| 2005/02/18 | 1,390 | 1,398 | 1,374 | 1,393 | 237,000 |
| 2005/02/17 | 1,371 | 1,403 | 1,361 | 1,384 | 443,000 |
| 2005/02/16 | 1,376 | 1,376 | 1,351 | 1,351 | 152,000 |
| 2005/02/15 | 1,374 | 1,382 | 1,369 | 1,375 | 168,000 |
| 2005/02/14 | 1,398 | 1,400 | 1,372 | 1,374 | 282,000 |
| 2005/02/10 | 1,351 | 1,375 | 1,345 | 1,373 | 371,000 |
| 2005/02/09 | 1,356 | 1,362 | 1,333 | 1,350 | 704,000 |
| 2005/02/08 | 1,339 | 1,363 | 1,339 | 1,355 | 314,000 |
| 2005/02/07 | 1,357 | 1,370 | 1,336 | 1,338 | 537,000 |
| 2005/02/04 | 1,362 | 1,369 | 1,337 | 1,353 | 621,000 |
| 2005/02/03 | 1,370 | 1,385 | 1,350 | 1,372 | 1,071,000 |
| 2005/02/02 | 1,290 | 1,336 | 1,290 | 1,330 | 313,000 |
| 2005/02/01 | 1,307 | 1,309 | 1,296 | 1,300 | 164,000 |
| 2005/01/31 | 1,290 | 1,297 | 1,282 | 1,297 | 183,000 |
| 2005/01/28 | 1,291 | 1,297 | 1,281 | 1,283 | 152,000 |
| 2005/01/27 | 1,310 | 1,310 | 1,285 | 1,289 | 240,000 |
| 2005/01/26 | 1,306 | 1,314 | 1,300 | 1,310 | 255,000 |
| 2005/01/25 | 1,299 | 1,315 | 1,289 | 1,315 | 239,000 |
| 2005/01/24 | 1,275 | 1,310 | 1,271 | 1,310 | 326,000 |
| 2005/01/21 | 1,290 | 1,297 | 1,279 | 1,279 | 401,000 |
| 2005/01/20 | 1,304 | 1,310 | 1,293 | 1,300 | 178,000 |
| 2005/01/19 | 1,309 | 1,323 | 1,309 | 1,314 | 200,000 |
| 2005/01/18 | 1,311 | 1,315 | 1,303 | 1,311 | 202,000 |
| 2005/01/17 | 1,299 | 1,320 | 1,299 | 1,320 | 268,000 |
| 2005/01/14 | 1,292 | 1,302 | 1,285 | 1,293 | 252,000 |
| 2005/01/13 | 1,304 | 1,310 | 1,297 | 1,297 | 329,000 |
| 2005/01/12 | 1,306 | 1,318 | 1,301 | 1,304 | 393,000 |
| 2005/01/11 | 1,319 | 1,326 | 1,313 | 1,324 | 299,000 |
| 2005/01/07 | 1,328 | 1,330 | 1,313 | 1,318 | 302,000 |
| 2005/01/06 | 1,283 | 1,326 | 1,282 | 1,322 | 303,000 |
| 2005/01/05 | 1,305 | 1,305 | 1,285 | 1,286 | 141,000 |
| 2005/01/04 | 1,310 | 1,315 | 1,300 | 1,315 | 49,000 |