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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,590 | 4,640 | 4,560 | 4,600 | 155,600 |
| 2007/12/27 | 4,770 | 4,800 | 4,650 | 4,690 | 401,400 |
| 2007/12/26 | 4,650 | 4,820 | 4,600 | 4,820 | 411,300 |
| 2007/12/25 | 4,660 | 4,680 | 4,540 | 4,600 | 251,000 |
| 2007/12/21 | 4,310 | 4,430 | 4,250 | 4,430 | 315,100 |
| 2007/12/20 | 4,330 | 4,400 | 4,270 | 4,310 | 439,000 |
| 2007/12/19 | 4,340 | 4,480 | 4,210 | 4,230 | 600,300 |
| 2007/12/18 | 4,300 | 4,460 | 4,230 | 4,390 | 663,400 |
| 2007/12/17 | 4,600 | 4,640 | 4,380 | 4,390 | 328,500 |
| 2007/12/14 | 4,790 | 4,840 | 4,580 | 4,650 | 420,300 |
| 2007/12/13 | 4,900 | 4,930 | 4,690 | 4,690 | 387,600 |
| 2007/12/12 | 4,800 | 4,890 | 4,750 | 4,890 | 351,900 |
| 2007/12/11 | 4,880 | 4,920 | 4,850 | 4,900 | 251,000 |
| 2007/12/10 | 4,940 | 4,960 | 4,790 | 4,830 | 369,400 |
| 2007/12/07 | 4,800 | 4,970 | 4,740 | 4,890 | 604,700 |
| 2007/12/06 | 4,750 | 4,760 | 4,570 | 4,660 | 500,000 |
| 2007/12/05 | 4,660 | 4,680 | 4,520 | 4,600 | 564,000 |
| 2007/12/04 | 4,730 | 4,790 | 4,580 | 4,610 | 583,400 |
| 2007/12/03 | 4,800 | 4,910 | 4,620 | 4,680 | 634,900 |
| 2007/11/30 | 4,590 | 4,750 | 4,570 | 4,730 | 1,722,800 |
| 2007/11/29 | 4,570 | 4,640 | 4,480 | 4,540 | 689,600 |
| 2007/11/28 | 4,390 | 4,480 | 4,310 | 4,370 | 494,100 |
| 2007/11/27 | 4,330 | 4,380 | 4,100 | 4,360 | 969,700 |
| 2007/11/26 | 4,470 | 4,530 | 4,340 | 4,410 | 680,900 |
| 2007/11/22 | 4,100 | 4,390 | 4,100 | 4,320 | 663,600 |
| 2007/11/21 | 4,350 | 4,370 | 4,150 | 4,160 | 537,700 |
| 2007/11/20 | 4,150 | 4,410 | 4,030 | 4,410 | 981,300 |
| 2007/11/19 | 4,420 | 4,480 | 4,230 | 4,250 | 958,100 |
| 2007/11/16 | 4,370 | 4,410 | 4,280 | 4,320 | 582,600 |
| 2007/11/15 | 4,600 | 4,770 | 4,540 | 4,570 | 596,700 |
| 2007/11/14 | 4,550 | 4,670 | 4,420 | 4,660 | 881,100 |
| 2007/11/13 | 4,490 | 4,540 | 4,280 | 4,360 | 1,108,100 |
| 2007/11/12 | 4,690 | 4,690 | 4,380 | 4,580 | 1,141,000 |
| 2007/11/09 | 4,980 | 5,150 | 4,810 | 4,840 | 675,500 |
| 2007/11/08 | 5,010 | 5,060 | 4,810 | 4,970 | 685,800 |
| 2007/11/07 | 5,460 | 5,600 | 5,100 | 5,110 | 1,025,400 |
| 2007/11/06 | 5,230 | 5,410 | 5,180 | 5,360 | 754,500 |
| 2007/11/05 | 5,440 | 5,460 | 5,130 | 5,160 | 558,900 |
| 2007/11/02 | 5,260 | 5,490 | 5,230 | 5,420 | 472,400 |
| 2007/11/01 | 5,400 | 5,540 | 5,300 | 5,320 | 447,900 |
| 2007/10/31 | 5,350 | 5,380 | 5,160 | 5,320 | 532,600 |
| 2007/10/30 | 5,630 | 5,630 | 5,230 | 5,320 | 1,151,000 |
| 2007/10/29 | 5,710 | 5,750 | 5,560 | 5,620 | 377,800 |
| 2007/10/26 | 5,480 | 5,710 | 5,340 | 5,640 | 765,200 |
| 2007/10/25 | 5,540 | 5,540 | 5,240 | 5,280 | 438,600 |
| 2007/10/24 | 5,380 | 5,780 | 5,380 | 5,440 | 818,700 |
| 2007/10/23 | 5,320 | 5,380 | 5,180 | 5,260 | 353,700 |
| 2007/10/22 | 5,350 | 5,360 | 5,070 | 5,310 | 794,900 |
| 2007/10/19 | 5,920 | 5,920 | 5,630 | 5,650 | 531,000 |
| 2007/10/18 | 5,760 | 5,850 | 5,570 | 5,820 | 548,200 |
| 2007/10/17 | 5,630 | 5,780 | 5,510 | 5,720 | 948,900 |
| 2007/10/16 | 5,470 | 5,620 | 5,440 | 5,620 | 568,700 |
| 2007/10/15 | 5,540 | 5,560 | 5,390 | 5,460 | 269,500 |
| 2007/10/12 | 5,450 | 5,550 | 5,440 | 5,470 | 200,700 |
| 2007/10/11 | 5,460 | 5,540 | 5,410 | 5,540 | 271,900 |
| 2007/10/10 | 5,460 | 5,500 | 5,400 | 5,420 | 284,100 |
| 2007/10/09 | 5,540 | 5,540 | 5,320 | 5,360 | 415,200 |
| 2007/10/05 | 5,580 | 5,590 | 5,460 | 5,530 | 316,100 |
| 2007/10/04 | 5,420 | 5,570 | 5,390 | 5,570 | 398,100 |
| 2007/10/03 | 5,390 | 5,470 | 5,320 | 5,410 | 514,500 |
| 2007/10/02 | 5,490 | 5,540 | 5,420 | 5,440 | 262,900 |
| 2007/10/01 | 5,530 | 5,530 | 5,350 | 5,410 | 427,400 |
| 2007/09/28 | 5,400 | 5,520 | 5,370 | 5,520 | 518,800 |
| 2007/09/27 | 5,500 | 5,570 | 5,250 | 5,340 | 646,700 |
| 2007/09/26 | 5,450 | 5,470 | 5,340 | 5,390 | 367,000 |
| 2007/09/25 | 5,240 | 5,330 | 5,180 | 5,310 | 469,800 |
| 2007/09/21 | 5,000 | 5,180 | 5,000 | 5,180 | 883,200 |
| 2007/09/20 | 5,110 | 5,200 | 5,070 | 5,160 | 363,900 |
| 2007/09/19 | 4,990 | 5,100 | 4,950 | 5,100 | 515,800 |
| 2007/09/18 | 4,700 | 4,910 | 4,680 | 4,790 | 717,400 |
| 2007/09/14 | 4,620 | 4,710 | 4,610 | 4,650 | 337,400 |
| 2007/09/13 | 4,640 | 4,740 | 4,530 | 4,620 | 216,100 |
| 2007/09/12 | 4,790 | 4,830 | 4,570 | 4,630 | 317,600 |
| 2007/09/11 | 4,620 | 4,840 | 4,460 | 4,760 | 595,200 |
| 2007/09/10 | 4,540 | 4,630 | 4,490 | 4,520 | 536,200 |
| 2007/09/07 | 4,820 | 4,820 | 4,690 | 4,740 | 405,200 |
| 2007/09/06 | 4,760 | 4,850 | 4,650 | 4,830 | 481,600 |
| 2007/09/05 | 5,070 | 5,130 | 4,820 | 4,860 | 386,600 |
| 2007/09/04 | 5,030 | 5,150 | 5,030 | 5,060 | 333,200 |
| 2007/09/03 | 5,000 | 5,120 | 4,970 | 5,100 | 475,100 |
| 2007/08/31 | 4,740 | 4,960 | 4,670 | 4,950 | 492,900 |
| 2007/08/30 | 4,740 | 4,780 | 4,650 | 4,690 | 273,400 |
| 2007/08/29 | 4,560 | 4,670 | 4,450 | 4,640 | 908,000 |
| 2007/08/28 | 4,810 | 4,930 | 4,740 | 4,810 | 292,300 |
| 2007/08/27 | 4,990 | 5,040 | 4,880 | 4,910 | 553,200 |
| 2007/08/24 | 4,930 | 4,930 | 4,700 | 4,780 | 483,900 |
| 2007/08/23 | 4,750 | 4,950 | 4,730 | 4,900 | 551,400 |
| 2007/08/22 | 4,450 | 4,550 | 4,350 | 4,500 | 390,200 |
| 2007/08/21 | 4,200 | 4,550 | 4,160 | 4,530 | 852,200 |
| 2007/08/20 | 4,410 | 4,500 | 4,070 | 4,150 | 1,209,500 |
| 2007/08/17 | 4,680 | 4,680 | 4,230 | 4,230 | 676,700 |
| 2007/08/16 | 4,790 | 4,790 | 4,460 | 4,730 | 719,900 |
| 2007/08/15 | 4,990 | 5,060 | 4,870 | 4,940 | 588,600 |
| 2007/08/14 | 4,960 | 5,110 | 4,910 | 5,030 | 894,800 |
| 2007/08/13 | 4,780 | 4,860 | 4,670 | 4,760 | 945,200 |
| 2007/08/10 | 4,660 | 4,660 | 4,360 | 4,360 | 771,000 |
| 2007/08/09 | 4,790 | 5,030 | 4,430 | 4,860 | 1,620,500 |
| 2007/08/08 | 5,130 | 5,170 | 4,930 | 5,000 | 1,126,100 |
| 2007/08/07 | 5,450 | 5,650 | 5,130 | 5,230 | 629,100 |
| 2007/08/06 | 5,140 | 5,350 | 5,120 | 5,350 | 436,400 |
| 2007/08/03 | 5,490 | 5,490 | 5,280 | 5,330 | 413,600 |
| 2007/08/02 | 5,470 | 5,520 | 5,220 | 5,420 | 500,100 |
| 2007/08/01 | 5,700 | 5,750 | 5,270 | 5,330 | 790,100 |
| 2007/07/31 | 5,650 | 5,790 | 5,640 | 5,690 | 565,800 |
| 2007/07/30 | 5,220 | 5,670 | 5,210 | 5,650 | 885,800 |
| 2007/07/27 | 5,400 | 5,460 | 5,120 | 5,200 | 1,098,000 |
| 2007/07/26 | 5,720 | 5,800 | 5,660 | 5,690 | 477,300 |
| 2007/07/25 | 5,800 | 5,820 | 5,730 | 5,820 | 330,300 |
| 2007/07/24 | 5,890 | 5,930 | 5,660 | 5,800 | 719,000 |
| 2007/07/23 | 5,690 | 5,720 | 5,580 | 5,690 | 462,900 |
| 2007/07/20 | 5,530 | 5,740 | 5,520 | 5,740 | 707,600 |
| 2007/07/19 | 5,430 | 5,490 | 5,380 | 5,490 | 344,100 |
| 2007/07/18 | 5,430 | 5,490 | 5,370 | 5,420 | 448,400 |
| 2007/07/17 | 5,300 | 5,720 | 5,290 | 5,430 | 1,516,800 |
| 2007/07/13 | 5,180 | 5,280 | 5,100 | 5,280 | 519,300 |
| 2007/07/12 | 5,100 | 5,130 | 5,050 | 5,080 | 151,600 |
| 2007/07/11 | 5,070 | 5,110 | 4,980 | 5,080 | 294,500 |
| 2007/07/10 | 5,210 | 5,210 | 5,050 | 5,080 | 220,700 |
| 2007/07/09 | 5,160 | 5,200 | 5,110 | 5,200 | 219,700 |
| 2007/07/06 | 5,030 | 5,030 | 4,980 | 5,010 | 205,400 |
| 2007/07/05 | 5,010 | 5,080 | 5,000 | 5,020 | 120,900 |
| 2007/07/04 | 5,090 | 5,110 | 5,020 | 5,050 | 139,100 |
| 2007/07/03 | 5,080 | 5,160 | 5,000 | 5,070 | 369,300 |
| 2007/07/02 | 4,980 | 5,100 | 4,950 | 5,080 | 761,600 |
| 2007/06/29 | 4,750 | 4,930 | 4,750 | 4,890 | 362,700 |
| 2007/06/28 | 4,810 | 4,820 | 4,740 | 4,800 | 157,300 |
| 2007/06/27 | 4,840 | 4,880 | 4,770 | 4,800 | 288,000 |
| 2007/06/26 | 4,820 | 4,900 | 4,810 | 4,890 | 317,700 |
| 2007/06/25 | 4,830 | 4,890 | 4,790 | 4,800 | 121,300 |
| 2007/06/22 | 4,820 | 4,940 | 4,780 | 4,850 | 259,100 |
| 2007/06/21 | 4,720 | 4,880 | 4,710 | 4,860 | 254,300 |
| 2007/06/20 | 4,830 | 4,880 | 4,750 | 4,770 | 232,900 |
| 2007/06/19 | 4,710 | 4,900 | 4,690 | 4,820 | 328,000 |
| 2007/06/18 | 4,810 | 4,830 | 4,710 | 4,740 | 401,400 |
| 2007/06/15 | 4,700 | 4,860 | 4,650 | 4,790 | 929,100 |
| 2007/06/14 | 4,340 | 4,510 | 4,340 | 4,500 | 672,200 |
| 2007/06/13 | 4,200 | 4,310 | 4,090 | 4,300 | 420,600 |
| 2007/06/12 | 4,260 | 4,290 | 4,120 | 4,190 | 577,400 |
| 2007/06/11 | 4,350 | 4,420 | 4,220 | 4,260 | 249,400 |
| 2007/06/08 | 4,380 | 4,410 | 4,270 | 4,310 | 394,900 |
| 2007/06/07 | 4,410 | 4,440 | 4,390 | 4,430 | 261,800 |
| 2007/06/06 | 4,450 | 4,510 | 4,440 | 4,480 | 256,000 |
| 2007/06/05 | 4,540 | 4,550 | 4,460 | 4,500 | 403,300 |
| 2007/06/04 | 4,520 | 4,540 | 4,470 | 4,500 | 703,000 |
| 2007/06/01 | 4,430 | 4,550 | 4,390 | 4,520 | 301,900 |
| 2007/05/31 | 4,410 | 4,460 | 4,360 | 4,360 | 290,000 |
| 2007/05/30 | 4,350 | 4,480 | 4,340 | 4,380 | 300,100 |
| 2007/05/29 | 4,280 | 4,340 | 4,250 | 4,310 | 434,400 |
| 2007/05/28 | 4,370 | 4,460 | 4,350 | 4,380 | 206,700 |
| 2007/05/25 | 4,300 | 4,320 | 4,230 | 4,290 | 437,900 |
| 2007/05/24 | 4,400 | 4,480 | 4,380 | 4,380 | 324,100 |
| 2007/05/23 | 4,600 | 4,630 | 4,440 | 4,440 | 218,300 |
| 2007/05/22 | 4,510 | 4,630 | 4,440 | 4,590 | 372,000 |
| 2007/05/21 | 4,390 | 4,570 | 4,390 | 4,540 | 271,500 |
| 2007/05/18 | 4,580 | 4,610 | 4,330 | 4,390 | 383,900 |
| 2007/05/17 | 4,540 | 4,630 | 4,540 | 4,590 | 248,000 |
| 2007/05/16 | 4,500 | 4,630 | 4,480 | 4,540 | 581,600 |
| 2007/05/15 | 4,600 | 4,650 | 4,520 | 4,530 | 389,700 |
| 2007/05/14 | 4,470 | 4,680 | 4,450 | 4,620 | 820,600 |
| 2007/05/11 | 4,450 | 4,480 | 4,350 | 4,420 | 592,200 |
| 2007/05/10 | 4,450 | 4,510 | 4,400 | 4,480 | 493,200 |
| 2007/05/09 | 4,220 | 4,400 | 4,210 | 4,400 | 354,900 |
| 2007/05/08 | 4,180 | 4,240 | 4,140 | 4,240 | 415,200 |
| 2007/05/07 | 4,240 | 4,300 | 4,190 | 4,230 | 449,600 |
| 2007/05/02 | 4,000 | 4,180 | 3,940 | 4,150 | 708,600 |
| 2007/05/01 | 3,980 | 4,020 | 3,900 | 4,010 | 358,500 |
| 2007/04/27 | 3,870 | 3,960 | 3,860 | 3,960 | 556,900 |
| 2007/04/26 | 3,660 | 3,870 | 3,660 | 3,850 | 579,000 |
| 2007/04/25 | 3,660 | 3,680 | 3,600 | 3,640 | 140,600 |
| 2007/04/24 | 3,610 | 3,660 | 3,610 | 3,640 | 222,300 |
| 2007/04/23 | 3,630 | 3,660 | 3,590 | 3,660 | 241,400 |
| 2007/04/20 | 3,600 | 3,620 | 3,560 | 3,590 | 230,400 |
| 2007/04/19 | 3,640 | 3,690 | 3,560 | 3,600 | 169,000 |
| 2007/04/18 | 3,670 | 3,690 | 3,620 | 3,690 | 258,800 |
| 2007/04/17 | 3,600 | 3,660 | 3,600 | 3,620 | 324,200 |
| 2007/04/16 | 3,570 | 3,600 | 3,530 | 3,570 | 260,000 |
| 2007/04/13 | 3,600 | 3,600 | 3,510 | 3,520 | 231,200 |
| 2007/04/12 | 3,570 | 3,610 | 3,550 | 3,590 | 283,800 |
| 2007/04/11 | 3,570 | 3,580 | 3,530 | 3,580 | 168,700 |
| 2007/04/10 | 3,500 | 3,610 | 3,500 | 3,560 | 277,300 |
| 2007/04/09 | 3,540 | 3,580 | 3,500 | 3,530 | 254,700 |
| 2007/04/06 | 3,520 | 3,570 | 3,500 | 3,520 | 238,900 |
| 2007/04/05 | 3,550 | 3,600 | 3,500 | 3,500 | 500,500 |
| 2007/04/04 | 3,660 | 3,680 | 3,590 | 3,640 | 346,800 |
| 2007/04/03 | 3,620 | 3,650 | 3,500 | 3,620 | 523,800 |
| 2007/04/02 | 3,710 | 3,730 | 3,580 | 3,600 | 328,200 |
| 2007/03/30 | 3,800 | 3,830 | 3,680 | 3,700 | 333,100 |
| 2007/03/29 | 3,680 | 3,840 | 3,680 | 3,800 | 247,400 |
| 2007/03/28 | 3,800 | 3,830 | 3,730 | 3,760 | 408,700 |
| 2007/03/27 | 3,710 | 3,870 | 3,680 | 3,850 | 525,300 |
| 2007/03/26 | 3,740 | 3,740 | 3,660 | 3,690 | 233,800 |
| 2007/03/23 | 3,700 | 3,770 | 3,660 | 3,720 | 277,400 |
| 2007/03/22 | 3,720 | 3,790 | 3,650 | 3,720 | 577,100 |
| 2007/03/20 | 3,720 | 3,740 | 3,600 | 3,620 | 336,600 |
| 2007/03/19 | 3,610 | 3,700 | 3,580 | 3,670 | 287,500 |
| 2007/03/16 | 3,750 | 3,770 | 3,640 | 3,650 | 388,700 |
| 2007/03/15 | 3,700 | 3,810 | 3,700 | 3,750 | 528,800 |
| 2007/03/14 | 3,670 | 3,730 | 3,630 | 3,680 | 336,300 |
| 2007/03/13 | 3,930 | 3,940 | 3,800 | 3,800 | 444,700 |
| 2007/03/12 | 3,870 | 3,930 | 3,830 | 3,920 | 338,700 |
| 2007/03/09 | 3,860 | 3,910 | 3,830 | 3,860 | 369,400 |
| 2007/03/08 | 3,660 | 3,830 | 3,630 | 3,820 | 550,100 |
| 2007/03/07 | 3,850 | 3,850 | 3,660 | 3,710 | 719,500 |
| 2007/03/06 | 3,370 | 3,650 | 3,360 | 3,650 | 682,900 |
| 2007/03/05 | 3,640 | 3,690 | 3,390 | 3,410 | 640,400 |
| 2007/03/02 | 3,630 | 3,770 | 3,540 | 3,740 | 679,700 |
| 2007/03/01 | 3,700 | 3,780 | 3,560 | 3,670 | 802,100 |
| 2007/02/28 | 3,540 | 3,810 | 3,490 | 3,750 | 651,700 |
| 2007/02/27 | 3,970 | 4,050 | 3,860 | 3,890 | 356,800 |
| 2007/02/26 | 3,940 | 4,010 | 3,910 | 3,980 | 278,700 |
| 2007/02/23 | 3,830 | 3,900 | 3,770 | 3,890 | 270,900 |
| 2007/02/22 | 3,880 | 3,930 | 3,850 | 3,870 | 235,400 |
| 2007/02/21 | 3,840 | 3,930 | 3,800 | 3,870 | 540,600 |
| 2007/02/20 | 3,700 | 3,830 | 3,660 | 3,800 | 452,300 |
| 2007/02/19 | 3,570 | 3,690 | 3,550 | 3,650 | 274,600 |
| 2007/02/16 | 3,580 | 3,620 | 3,550 | 3,560 | 213,500 |
| 2007/02/15 | 3,620 | 3,620 | 3,580 | 3,600 | 243,800 |
| 2007/02/14 | 3,600 | 3,620 | 3,570 | 3,590 | 212,600 |
| 2007/02/13 | 3,530 | 3,580 | 3,500 | 3,570 | 230,800 |
| 2007/02/09 | 3,470 | 3,530 | 3,470 | 3,490 | 282,600 |
| 2007/02/08 | 3,540 | 3,630 | 3,470 | 3,510 | 695,400 |
| 2007/02/07 | 3,480 | 3,540 | 3,420 | 3,510 | 359,800 |
| 2007/02/06 | 3,440 | 3,500 | 3,390 | 3,480 | 457,800 |
| 2007/02/05 | 3,400 | 3,440 | 3,320 | 3,340 | 505,700 |
| 2007/02/02 | 3,340 | 3,390 | 3,330 | 3,350 | 367,300 |
| 2007/02/01 | 3,240 | 3,300 | 3,190 | 3,300 | 230,500 |
| 2007/01/31 | 3,260 | 3,260 | 3,180 | 3,190 | 190,600 |
| 2007/01/30 | 3,230 | 3,320 | 3,190 | 3,230 | 402,400 |
| 2007/01/29 | 3,150 | 3,220 | 3,150 | 3,180 | 368,600 |
| 2007/01/26 | 3,020 | 3,110 | 3,020 | 3,100 | 270,500 |
| 2007/01/25 | 3,150 | 3,150 | 3,020 | 3,020 | 242,500 |
| 2007/01/24 | 3,120 | 3,150 | 3,100 | 3,110 | 267,200 |
| 2007/01/23 | 2,995 | 3,060 | 2,990 | 3,050 | 230,100 |
| 2007/01/22 | 2,950 | 3,010 | 2,950 | 3,000 | 377,100 |
| 2007/01/19 | 3,000 | 3,000 | 2,975 | 2,990 | 174,100 |
| 2007/01/18 | 2,990 | 3,030 | 2,960 | 2,995 | 274,600 |
| 2007/01/17 | 2,980 | 3,010 | 2,935 | 3,010 | 287,000 |
| 2007/01/16 | 2,960 | 2,985 | 2,940 | 2,975 | 172,400 |
| 2007/01/15 | 2,910 | 2,965 | 2,910 | 2,955 | 264,700 |
| 2007/01/12 | 2,865 | 2,950 | 2,835 | 2,905 | 513,500 |
| 2007/01/11 | 2,850 | 2,920 | 2,830 | 2,835 | 260,200 |
| 2007/01/10 | 2,940 | 2,940 | 2,850 | 2,850 | 358,700 |
| 2007/01/09 | 2,845 | 2,955 | 2,845 | 2,940 | 277,800 |
| 2007/01/05 | 2,930 | 2,930 | 2,815 | 2,830 | 445,600 |
| 2007/01/04 | 3,040 | 3,040 | 2,945 | 2,945 | 192,800 |