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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,365 | 3,380 | 3,325 | 3,360 | 114,400 |
| 2013/12/27 | 3,270 | 3,330 | 3,240 | 3,325 | 148,900 |
| 2013/12/26 | 3,185 | 3,265 | 3,140 | 3,240 | 128,700 |
| 2013/12/25 | 3,215 | 3,220 | 3,135 | 3,160 | 147,500 |
| 2013/12/24 | 3,250 | 3,255 | 3,200 | 3,205 | 133,700 |
| 2013/12/20 | 3,240 | 3,260 | 3,210 | 3,245 | 132,600 |
| 2013/12/19 | 3,255 | 3,280 | 3,140 | 3,235 | 169,400 |
| 2013/12/18 | 3,235 | 3,255 | 3,220 | 3,245 | 113,000 |
| 2013/12/17 | 3,200 | 3,250 | 3,195 | 3,235 | 111,800 |
| 2013/12/16 | 3,220 | 3,230 | 3,175 | 3,175 | 115,000 |
| 2013/12/13 | 3,255 | 3,270 | 3,225 | 3,230 | 232,300 |
| 2013/12/12 | 3,255 | 3,290 | 3,245 | 3,265 | 112,900 |
| 2013/12/11 | 3,305 | 3,330 | 3,260 | 3,290 | 155,500 |
| 2013/12/10 | 3,350 | 3,370 | 3,325 | 3,345 | 105,200 |
| 2013/12/09 | 3,410 | 3,430 | 3,345 | 3,355 | 83,000 |
| 2013/12/06 | 3,300 | 3,370 | 3,295 | 3,340 | 134,500 |
| 2013/12/05 | 3,365 | 3,385 | 3,320 | 3,325 | 147,900 |
| 2013/12/04 | 3,415 | 3,435 | 3,380 | 3,380 | 163,600 |
| 2013/12/03 | 3,500 | 3,520 | 3,470 | 3,480 | 125,800 |
| 2013/12/02 | 3,450 | 3,480 | 3,415 | 3,445 | 164,000 |
| 2013/11/29 | 3,460 | 3,475 | 3,400 | 3,440 | 214,000 |
| 2013/11/28 | 3,465 | 3,495 | 3,460 | 3,490 | 128,300 |
| 2013/11/27 | 3,435 | 3,490 | 3,435 | 3,450 | 207,600 |
| 2013/11/26 | 3,480 | 3,500 | 3,450 | 3,470 | 148,900 |
| 2013/11/25 | 3,555 | 3,560 | 3,470 | 3,520 | 144,500 |
| 2013/11/22 | 3,600 | 3,610 | 3,540 | 3,555 | 179,600 |
| 2013/11/21 | 3,540 | 3,600 | 3,530 | 3,600 | 206,700 |
| 2013/11/20 | 3,470 | 3,535 | 3,465 | 3,510 | 197,700 |
| 2013/11/19 | 3,455 | 3,470 | 3,430 | 3,450 | 171,000 |
| 2013/11/18 | 3,565 | 3,565 | 3,470 | 3,490 | 225,900 |
| 2013/11/15 | 3,495 | 3,575 | 3,480 | 3,555 | 187,800 |
| 2013/11/14 | 3,435 | 3,500 | 3,400 | 3,465 | 187,400 |
| 2013/11/13 | 3,435 | 3,450 | 3,375 | 3,395 | 154,900 |
| 2013/11/12 | 3,410 | 3,470 | 3,405 | 3,450 | 224,100 |
| 2013/11/11 | 3,420 | 3,445 | 3,390 | 3,405 | 115,700 |
| 2013/11/08 | 3,350 | 3,420 | 3,350 | 3,390 | 133,400 |
| 2013/11/07 | 3,415 | 3,455 | 3,405 | 3,420 | 203,600 |
| 2013/11/06 | 3,430 | 3,480 | 3,405 | 3,435 | 241,400 |
| 2013/11/05 | 3,570 | 3,585 | 3,455 | 3,475 | 175,400 |
| 2013/11/01 | 3,640 | 3,640 | 3,500 | 3,535 | 102,700 |
| 2013/10/31 | 3,675 | 3,700 | 3,620 | 3,635 | 163,600 |
| 2013/10/30 | 3,670 | 3,705 | 3,605 | 3,685 | 228,500 |
| 2013/10/29 | 3,600 | 3,690 | 3,580 | 3,670 | 175,700 |
| 2013/10/28 | 3,600 | 3,670 | 3,580 | 3,655 | 127,200 |
| 2013/10/25 | 3,610 | 3,630 | 3,555 | 3,580 | 151,700 |
| 2013/10/24 | 3,570 | 3,615 | 3,525 | 3,605 | 122,100 |
| 2013/10/23 | 3,710 | 3,770 | 3,560 | 3,595 | 281,500 |
| 2013/10/22 | 3,750 | 3,750 | 3,670 | 3,700 | 143,900 |
| 2013/10/21 | 3,805 | 3,820 | 3,745 | 3,775 | 92,000 |
| 2013/10/18 | 3,745 | 3,810 | 3,735 | 3,785 | 166,700 |
| 2013/10/17 | 3,745 | 3,780 | 3,695 | 3,750 | 108,500 |
| 2013/10/16 | 3,735 | 3,735 | 3,680 | 3,715 | 66,900 |
| 2013/10/15 | 3,770 | 3,795 | 3,700 | 3,740 | 125,300 |
| 2013/10/11 | 3,710 | 3,740 | 3,690 | 3,720 | 84,100 |
| 2013/10/10 | 3,650 | 3,660 | 3,605 | 3,640 | 61,900 |
| 2013/10/09 | 3,560 | 3,660 | 3,525 | 3,655 | 82,600 |
| 2013/10/08 | 3,620 | 3,620 | 3,430 | 3,575 | 236,000 |
| 2013/10/07 | 3,655 | 3,670 | 3,615 | 3,645 | 114,700 |
| 2013/10/04 | 3,625 | 3,680 | 3,585 | 3,660 | 115,900 |
| 2013/10/03 | 3,630 | 3,715 | 3,625 | 3,665 | 134,700 |
| 2013/10/02 | 3,645 | 3,700 | 3,600 | 3,620 | 191,800 |
| 2013/10/01 | 3,570 | 3,670 | 3,530 | 3,640 | 202,800 |
| 2013/09/30 | 3,605 | 3,700 | 3,600 | 3,640 | 100,800 |
| 2013/09/27 | 3,725 | 3,735 | 3,670 | 3,705 | 122,400 |
| 2013/09/26 | 3,710 | 3,775 | 3,655 | 3,720 | 127,100 |
| 2013/09/25 | 3,730 | 3,730 | 3,640 | 3,715 | 81,400 |
| 2013/09/24 | 3,705 | 3,750 | 3,665 | 3,735 | 82,700 |
| 2013/09/20 | 3,730 | 3,750 | 3,705 | 3,725 | 80,400 |
| 2013/09/19 | 3,700 | 3,750 | 3,680 | 3,745 | 100,400 |
| 2013/09/18 | 3,650 | 3,690 | 3,625 | 3,660 | 89,900 |
| 2013/09/17 | 3,610 | 3,660 | 3,585 | 3,585 | 53,300 |
| 2013/09/13 | 3,610 | 3,615 | 3,585 | 3,600 | 221,900 |
| 2013/09/12 | 3,550 | 3,620 | 3,550 | 3,610 | 113,200 |
| 2013/09/11 | 3,560 | 3,590 | 3,515 | 3,530 | 110,500 |
| 2013/09/10 | 3,525 | 3,590 | 3,485 | 3,550 | 153,900 |
| 2013/09/09 | 3,510 | 3,520 | 3,470 | 3,490 | 129,600 |
| 2013/09/06 | 3,435 | 3,475 | 3,420 | 3,455 | 77,600 |
| 2013/09/05 | 3,435 | 3,475 | 3,410 | 3,440 | 117,700 |
| 2013/09/04 | 3,335 | 3,385 | 3,270 | 3,380 | 68,200 |
| 2013/09/03 | 3,300 | 3,365 | 3,300 | 3,365 | 95,300 |
| 2013/09/02 | 3,255 | 3,285 | 3,200 | 3,265 | 79,000 |
| 2013/08/30 | 3,280 | 3,285 | 3,190 | 3,215 | 126,400 |
| 2013/08/29 | 3,250 | 3,275 | 3,205 | 3,245 | 96,400 |
| 2013/08/28 | 3,235 | 3,285 | 3,205 | 3,265 | 96,700 |
| 2013/08/27 | 3,275 | 3,335 | 3,250 | 3,330 | 151,700 |
| 2013/08/26 | 3,310 | 3,335 | 3,270 | 3,270 | 67,900 |
| 2013/08/23 | 3,270 | 3,370 | 3,270 | 3,310 | 224,800 |
| 2013/08/22 | 3,225 | 3,225 | 3,160 | 3,200 | 215,000 |
| 2013/08/21 | 3,265 | 3,320 | 3,215 | 3,240 | 125,600 |
| 2013/08/20 | 3,315 | 3,355 | 3,260 | 3,270 | 116,800 |
| 2013/08/19 | 3,285 | 3,345 | 3,260 | 3,345 | 110,800 |
| 2013/08/16 | 3,305 | 3,325 | 3,270 | 3,290 | 181,100 |
| 2013/08/15 | 3,445 | 3,445 | 3,345 | 3,360 | 169,800 |
| 2013/08/14 | 3,455 | 3,480 | 3,445 | 3,460 | 106,500 |
| 2013/08/13 | 3,375 | 3,435 | 3,345 | 3,425 | 95,800 |
| 2013/08/12 | 3,355 | 3,355 | 3,300 | 3,315 | 134,500 |
| 2013/08/09 | 3,340 | 3,405 | 3,340 | 3,355 | 129,000 |
| 2013/08/08 | 3,375 | 3,405 | 3,295 | 3,300 | 142,800 |
| 2013/08/07 | 3,455 | 3,495 | 3,370 | 3,390 | 181,300 |
| 2013/08/06 | 3,420 | 3,485 | 3,390 | 3,480 | 162,500 |
| 2013/08/05 | 3,350 | 3,400 | 3,325 | 3,360 | 159,700 |
| 2013/08/02 | 3,290 | 3,350 | 3,265 | 3,350 | 146,800 |
| 2013/08/01 | 3,200 | 3,275 | 3,200 | 3,275 | 115,200 |
| 2013/07/31 | 3,265 | 3,265 | 3,090 | 3,180 | 215,700 |
| 2013/07/30 | 3,020 | 3,325 | 3,020 | 3,230 | 320,200 |
| 2013/07/29 | 3,050 | 3,095 | 3,000 | 3,015 | 218,700 |
| 2013/07/26 | 3,230 | 3,280 | 3,110 | 3,125 | 181,000 |
| 2013/07/25 | 3,350 | 3,350 | 3,285 | 3,295 | 112,900 |
| 2013/07/24 | 3,260 | 3,335 | 3,250 | 3,335 | 145,700 |
| 2013/07/23 | 3,260 | 3,285 | 3,220 | 3,255 | 94,100 |
| 2013/07/22 | 3,265 | 3,290 | 3,230 | 3,260 | 161,800 |
| 2013/07/19 | 3,220 | 3,330 | 3,190 | 3,215 | 251,000 |
| 2013/07/18 | 3,170 | 3,185 | 3,110 | 3,180 | 107,500 |
| 2013/07/17 | 3,145 | 3,160 | 3,055 | 3,150 | 163,200 |
| 2013/07/16 | 3,190 | 3,200 | 3,150 | 3,180 | 89,100 |
| 2013/07/12 | 3,110 | 3,170 | 3,105 | 3,160 | 116,800 |
| 2013/07/11 | 3,130 | 3,140 | 3,090 | 3,120 | 64,000 |
| 2013/07/10 | 3,170 | 3,180 | 3,130 | 3,160 | 162,200 |
| 2013/07/09 | 3,150 | 3,160 | 3,095 | 3,140 | 126,400 |
| 2013/07/08 | 3,195 | 3,195 | 3,090 | 3,095 | 111,100 |
| 2013/07/05 | 3,130 | 3,145 | 3,100 | 3,145 | 64,100 |
| 2013/07/04 | 3,090 | 3,130 | 3,075 | 3,090 | 70,200 |
| 2013/07/03 | 3,165 | 3,175 | 3,085 | 3,130 | 97,500 |
| 2013/07/02 | 3,110 | 3,175 | 3,100 | 3,155 | 146,700 |
| 2013/07/01 | 3,080 | 3,095 | 3,015 | 3,055 | 141,200 |
| 2013/06/28 | 3,020 | 3,090 | 3,010 | 3,035 | 160,800 |
| 2013/06/27 | 2,896 | 2,990 | 2,896 | 2,976 | 180,800 |
| 2013/06/26 | 2,947 | 2,952 | 2,830 | 2,834 | 249,300 |
| 2013/06/25 | 2,941 | 2,970 | 2,869 | 2,903 | 149,400 |
| 2013/06/24 | 2,993 | 3,015 | 2,929 | 2,939 | 113,800 |
| 2013/06/21 | 2,946 | 2,960 | 2,857 | 2,941 | 453,100 |
| 2013/06/20 | 3,045 | 3,070 | 2,982 | 2,997 | 253,000 |
| 2013/06/19 | 3,100 | 3,130 | 3,030 | 3,085 | 212,400 |
| 2013/06/18 | 3,085 | 3,175 | 3,010 | 3,030 | 262,800 |
| 2013/06/17 | 2,900 | 3,000 | 2,887 | 2,989 | 272,300 |
| 2013/06/14 | 2,982 | 3,055 | 2,911 | 2,916 | 318,600 |
| 2013/06/13 | 2,908 | 2,940 | 2,859 | 2,872 | 150,800 |
| 2013/06/12 | 2,964 | 3,020 | 2,893 | 2,990 | 264,100 |
| 2013/06/11 | 3,070 | 3,070 | 2,980 | 3,010 | 193,500 |
| 2013/06/10 | 2,952 | 3,065 | 2,947 | 3,060 | 156,000 |
| 2013/06/07 | 2,948 | 2,971 | 2,824 | 2,902 | 401,700 |
| 2013/06/06 | 3,040 | 3,115 | 3,025 | 3,045 | 224,100 |
| 2013/06/05 | 3,100 | 3,185 | 3,060 | 3,075 | 183,900 |
| 2013/06/04 | 3,065 | 3,140 | 3,020 | 3,130 | 407,000 |
| 2013/06/03 | 3,120 | 3,120 | 3,030 | 3,070 | 300,000 |
| 2013/05/31 | 3,160 | 3,190 | 3,105 | 3,130 | 194,000 |
| 2013/05/30 | 3,190 | 3,240 | 3,115 | 3,130 | 252,600 |
| 2013/05/29 | 3,345 | 3,350 | 3,240 | 3,245 | 229,400 |
| 2013/05/28 | 3,215 | 3,285 | 3,165 | 3,265 | 280,000 |
| 2013/05/27 | 3,360 | 3,395 | 3,270 | 3,270 | 188,700 |
| 2013/05/24 | 3,400 | 3,460 | 3,300 | 3,395 | 369,500 |
| 2013/05/23 | 3,655 | 3,730 | 3,420 | 3,425 | 290,500 |
| 2013/05/22 | 3,690 | 3,745 | 3,580 | 3,665 | 203,800 |
| 2013/05/21 | 3,635 | 3,705 | 3,610 | 3,685 | 192,100 |
| 2013/05/20 | 3,520 | 3,655 | 3,515 | 3,630 | 214,500 |
| 2013/05/17 | 3,495 | 3,555 | 3,430 | 3,495 | 244,600 |
| 2013/05/16 | 3,545 | 3,545 | 3,405 | 3,490 | 222,100 |
| 2013/05/15 | 3,530 | 3,560 | 3,485 | 3,515 | 171,900 |
| 2013/05/14 | 3,525 | 3,560 | 3,480 | 3,510 | 183,200 |
| 2013/05/13 | 3,515 | 3,520 | 3,445 | 3,470 | 188,000 |
| 2013/05/10 | 3,505 | 3,560 | 3,480 | 3,530 | 211,000 |
| 2013/05/09 | 3,490 | 3,520 | 3,415 | 3,435 | 192,900 |
| 2013/05/08 | 3,520 | 3,525 | 3,445 | 3,450 | 321,400 |
| 2013/05/07 | 3,440 | 3,530 | 3,440 | 3,500 | 256,300 |
| 2013/05/02 | 3,450 | 3,460 | 3,290 | 3,325 | 263,600 |
| 2013/05/01 | 3,355 | 3,460 | 3,290 | 3,445 | 316,600 |
| 2013/04/30 | 3,175 | 3,260 | 3,110 | 3,215 | 361,200 |
| 2013/04/26 | 3,075 | 3,135 | 3,050 | 3,105 | 192,500 |
| 2013/04/25 | 3,120 | 3,135 | 3,050 | 3,055 | 318,300 |
| 2013/04/24 | 3,070 | 3,115 | 3,055 | 3,090 | 274,900 |
| 2013/04/23 | 3,185 | 3,185 | 3,020 | 3,040 | 382,800 |
| 2013/04/22 | 3,135 | 3,200 | 3,135 | 3,185 | 227,400 |
| 2013/04/19 | 3,040 | 3,085 | 2,974 | 3,065 | 347,900 |
| 2013/04/18 | 2,965 | 3,045 | 2,904 | 3,035 | 284,100 |
| 2013/04/17 | 2,932 | 2,984 | 2,882 | 2,976 | 215,600 |
| 2013/04/16 | 2,849 | 2,916 | 2,830 | 2,882 | 265,700 |
| 2013/04/15 | 2,907 | 2,915 | 2,863 | 2,899 | 133,900 |
| 2013/04/12 | 2,911 | 2,935 | 2,875 | 2,917 | 121,400 |
| 2013/04/11 | 2,908 | 2,960 | 2,860 | 2,926 | 342,400 |
| 2013/04/10 | 2,783 | 2,867 | 2,777 | 2,858 | 212,700 |
| 2013/04/09 | 2,797 | 2,807 | 2,736 | 2,756 | 236,400 |
| 2013/04/08 | 2,754 | 2,805 | 2,715 | 2,763 | 277,700 |
| 2013/04/05 | 2,752 | 2,798 | 2,689 | 2,703 | 370,700 |
| 2013/04/04 | 2,631 | 2,676 | 2,570 | 2,676 | 238,700 |
| 2013/04/03 | 2,590 | 2,637 | 2,514 | 2,633 | 400,700 |
| 2013/04/02 | 2,531 | 2,657 | 2,505 | 2,592 | 278,800 |
| 2013/04/01 | 2,763 | 2,770 | 2,681 | 2,681 | 179,700 |
| 2013/03/29 | 2,700 | 2,785 | 2,673 | 2,762 | 534,100 |
| 2013/03/28 | 2,574 | 2,598 | 2,554 | 2,567 | 164,900 |
| 2013/03/27 | 2,601 | 2,601 | 2,547 | 2,573 | 214,400 |
| 2013/03/26 | 2,604 | 2,640 | 2,580 | 2,600 | 220,900 |
| 2013/03/25 | 2,620 | 2,652 | 2,601 | 2,616 | 323,400 |
| 2013/03/22 | 2,591 | 2,595 | 2,543 | 2,585 | 262,700 |
| 2013/03/21 | 2,557 | 2,630 | 2,553 | 2,591 | 166,500 |
| 2013/03/19 | 2,535 | 2,568 | 2,535 | 2,557 | 137,600 |
| 2013/03/18 | 2,524 | 2,545 | 2,493 | 2,509 | 182,100 |
| 2013/03/15 | 2,573 | 2,578 | 2,525 | 2,565 | 269,800 |
| 2013/03/14 | 2,590 | 2,592 | 2,502 | 2,547 | 288,900 |
| 2013/03/13 | 2,600 | 2,621 | 2,563 | 2,582 | 155,300 |
| 2013/03/12 | 2,643 | 2,663 | 2,600 | 2,605 | 289,600 |
| 2013/03/11 | 2,671 | 2,679 | 2,603 | 2,625 | 255,800 |
| 2013/03/08 | 2,670 | 2,714 | 2,625 | 2,666 | 375,700 |
| 2013/03/07 | 2,623 | 2,654 | 2,601 | 2,649 | 256,000 |
| 2013/03/06 | 2,639 | 2,646 | 2,570 | 2,598 | 187,400 |
| 2013/03/05 | 2,656 | 2,664 | 2,597 | 2,620 | 225,000 |
| 2013/03/04 | 2,651 | 2,688 | 2,619 | 2,644 | 222,700 |
| 2013/03/01 | 2,619 | 2,662 | 2,610 | 2,645 | 157,600 |
| 2013/02/28 | 2,623 | 2,654 | 2,596 | 2,653 | 194,900 |
| 2013/02/27 | 2,636 | 2,651 | 2,602 | 2,618 | 168,000 |
| 2013/02/26 | 2,604 | 2,669 | 2,604 | 2,636 | 194,300 |
| 2013/02/25 | 2,639 | 2,670 | 2,624 | 2,654 | 184,300 |
| 2013/02/22 | 2,574 | 2,610 | 2,555 | 2,592 | 163,100 |
| 2013/02/21 | 2,661 | 2,661 | 2,587 | 2,593 | 212,700 |
| 2013/02/20 | 2,665 | 2,726 | 2,654 | 2,670 | 268,900 |
| 2013/02/19 | 2,640 | 2,697 | 2,640 | 2,664 | 176,500 |
| 2013/02/18 | 2,649 | 2,691 | 2,616 | 2,682 | 177,600 |
| 2013/02/15 | 2,644 | 2,655 | 2,598 | 2,651 | 183,900 |
| 2013/02/14 | 2,647 | 2,689 | 2,625 | 2,654 | 225,900 |
| 2013/02/13 | 2,654 | 2,690 | 2,640 | 2,652 | 153,800 |
| 2013/02/12 | 2,730 | 2,750 | 2,670 | 2,670 | 127,900 |
| 2013/02/08 | 2,643 | 2,699 | 2,603 | 2,697 | 199,500 |
| 2013/02/07 | 2,653 | 2,685 | 2,616 | 2,643 | 227,500 |
| 2013/02/06 | 2,700 | 2,707 | 2,662 | 2,695 | 245,700 |
| 2013/02/05 | 2,662 | 2,716 | 2,660 | 2,661 | 153,700 |
| 2013/02/04 | 2,734 | 2,759 | 2,680 | 2,708 | 224,800 |
| 2013/02/01 | 2,657 | 2,750 | 2,646 | 2,726 | 341,800 |
| 2013/01/31 | 2,592 | 2,632 | 2,578 | 2,617 | 212,500 |
| 2013/01/30 | 2,562 | 2,588 | 2,520 | 2,583 | 156,900 |
| 2013/01/29 | 2,490 | 2,585 | 2,489 | 2,546 | 352,400 |
| 2013/01/28 | 2,554 | 2,570 | 2,489 | 2,489 | 239,200 |
| 2013/01/25 | 2,611 | 2,618 | 2,525 | 2,545 | 317,600 |
| 2013/01/24 | 2,518 | 2,579 | 2,497 | 2,573 | 214,100 |
| 2013/01/23 | 2,505 | 2,544 | 2,491 | 2,508 | 223,600 |
| 2013/01/22 | 2,548 | 2,571 | 2,489 | 2,522 | 326,600 |
| 2013/01/21 | 2,619 | 2,623 | 2,567 | 2,578 | 218,100 |
| 2013/01/18 | 2,569 | 2,604 | 2,555 | 2,602 | 219,600 |
| 2013/01/17 | 2,521 | 2,540 | 2,463 | 2,519 | 226,700 |
| 2013/01/16 | 2,550 | 2,589 | 2,512 | 2,520 | 128,200 |
| 2013/01/15 | 2,590 | 2,594 | 2,556 | 2,584 | 235,000 |
| 2013/01/11 | 2,648 | 2,650 | 2,546 | 2,565 | 208,700 |
| 2013/01/10 | 2,574 | 2,621 | 2,574 | 2,603 | 232,800 |
| 2013/01/09 | 2,520 | 2,572 | 2,519 | 2,561 | 232,300 |
| 2013/01/08 | 2,588 | 2,629 | 2,525 | 2,546 | 323,000 |
| 2013/01/07 | 2,733 | 2,769 | 2,631 | 2,641 | 437,200 |
| 2013/01/04 | 2,583 | 2,713 | 2,583 | 2,712 | 390,600 |