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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,295 | 3,315 | 3,270 | 3,275 | 73,100 |
| 2017/12/28 | 3,300 | 3,335 | 3,285 | 3,290 | 92,600 |
| 2017/12/27 | 3,235 | 3,315 | 3,235 | 3,295 | 90,100 |
| 2017/12/26 | 3,270 | 3,290 | 3,235 | 3,245 | 87,600 |
| 2017/12/25 | 3,325 | 3,335 | 3,255 | 3,270 | 112,200 |
| 2017/12/22 | 3,250 | 3,340 | 3,245 | 3,330 | 256,300 |
| 2017/12/21 | 3,200 | 3,245 | 3,200 | 3,230 | 167,200 |
| 2017/12/20 | 3,130 | 3,170 | 3,130 | 3,160 | 103,200 |
| 2017/12/19 | 3,125 | 3,130 | 3,110 | 3,120 | 145,600 |
| 2017/12/18 | 3,080 | 3,125 | 3,075 | 3,115 | 108,500 |
| 2017/12/15 | 3,115 | 3,130 | 3,060 | 3,065 | 241,200 |
| 2017/12/14 | 3,165 | 3,205 | 3,155 | 3,155 | 237,300 |
| 2017/12/13 | 3,235 | 3,240 | 3,130 | 3,140 | 273,100 |
| 2017/12/12 | 3,275 | 3,280 | 3,225 | 3,235 | 133,100 |
| 2017/12/11 | 3,260 | 3,285 | 3,245 | 3,270 | 128,600 |
| 2017/12/08 | 3,120 | 3,240 | 3,100 | 3,235 | 224,900 |
| 2017/12/07 | 3,185 | 3,205 | 3,160 | 3,190 | 196,100 |
| 2017/12/06 | 3,255 | 3,255 | 3,165 | 3,185 | 179,600 |
| 2017/12/05 | 3,100 | 3,260 | 3,100 | 3,250 | 270,100 |
| 2017/12/04 | 3,115 | 3,140 | 3,080 | 3,115 | 280,900 |
| 2017/12/01 | 3,040 | 3,055 | 3,030 | 3,045 | 99,700 |
| 2017/11/30 | 2,980 | 3,045 | 2,980 | 3,040 | 205,500 |
| 2017/11/29 | 2,949 | 2,987 | 2,944 | 2,974 | 195,700 |
| 2017/11/28 | 2,959 | 2,997 | 2,905 | 2,924 | 347,400 |
| 2017/11/27 | 3,015 | 3,030 | 2,978 | 3,010 | 177,400 |
| 2017/11/24 | 3,015 | 3,025 | 2,995 | 3,015 | 137,300 |
| 2017/11/22 | 3,045 | 3,080 | 3,035 | 3,075 | 121,200 |
| 2017/11/21 | 3,035 | 3,090 | 3,035 | 3,055 | 179,100 |
| 2017/11/20 | 3,020 | 3,055 | 3,010 | 3,040 | 181,800 |
| 2017/11/17 | 3,065 | 3,090 | 3,005 | 3,020 | 210,000 |
| 2017/11/16 | 3,035 | 3,055 | 3,000 | 3,040 | 197,100 |
| 2017/11/15 | 3,120 | 3,120 | 3,035 | 3,050 | 265,400 |
| 2017/11/14 | 3,195 | 3,230 | 3,120 | 3,145 | 180,600 |
| 2017/11/13 | 3,190 | 3,195 | 3,150 | 3,150 | 164,200 |
| 2017/11/10 | 3,185 | 3,215 | 3,170 | 3,200 | 213,800 |
| 2017/11/09 | 3,240 | 3,275 | 3,195 | 3,215 | 264,900 |
| 2017/11/08 | 3,235 | 3,245 | 3,200 | 3,240 | 173,200 |
| 2017/11/07 | 3,160 | 3,240 | 3,160 | 3,235 | 207,500 |
| 2017/11/06 | 3,170 | 3,240 | 3,170 | 3,230 | 294,600 |
| 2017/11/02 | 3,105 | 3,140 | 3,085 | 3,140 | 256,500 |
| 2017/11/01 | 3,010 | 3,090 | 3,010 | 3,085 | 230,300 |
| 2017/10/31 | 3,000 | 3,065 | 2,974 | 3,020 | 354,400 |
| 2017/10/30 | 2,966 | 3,010 | 2,950 | 2,984 | 277,600 |
| 2017/10/27 | 3,000 | 3,000 | 2,970 | 2,984 | 147,700 |
| 2017/10/26 | 3,030 | 3,040 | 2,979 | 2,990 | 163,400 |
| 2017/10/25 | 3,065 | 3,095 | 3,020 | 3,035 | 146,000 |
| 2017/10/24 | 3,015 | 3,050 | 3,005 | 3,045 | 212,900 |
| 2017/10/23 | 3,055 | 3,055 | 3,005 | 3,025 | 286,400 |
| 2017/10/20 | 3,060 | 3,075 | 3,005 | 3,055 | 259,400 |
| 2017/10/19 | 2,994 | 3,050 | 2,977 | 3,045 | 236,200 |
| 2017/10/18 | 3,000 | 3,000 | 2,945 | 2,976 | 178,100 |
| 2017/10/17 | 2,978 | 3,015 | 2,964 | 2,986 | 152,300 |
| 2017/10/16 | 2,955 | 2,990 | 2,948 | 2,964 | 161,800 |
| 2017/10/13 | 2,920 | 2,945 | 2,915 | 2,931 | 164,500 |
| 2017/10/12 | 2,969 | 2,977 | 2,918 | 2,920 | 164,400 |
| 2017/10/11 | 2,996 | 2,997 | 2,960 | 2,962 | 147,700 |
| 2017/10/10 | 3,030 | 3,040 | 2,997 | 2,997 | 145,800 |
| 2017/10/06 | 3,065 | 3,090 | 3,030 | 3,050 | 114,900 |
| 2017/10/05 | 3,090 | 3,090 | 3,045 | 3,060 | 117,100 |
| 2017/10/04 | 3,085 | 3,095 | 3,055 | 3,070 | 82,700 |
| 2017/10/03 | 3,080 | 3,080 | 3,045 | 3,065 | 73,100 |
| 2017/10/02 | 3,085 | 3,090 | 3,040 | 3,055 | 143,600 |
| 2017/09/29 | 3,025 | 3,050 | 3,015 | 3,045 | 106,900 |
| 2017/09/28 | 3,075 | 3,085 | 3,015 | 3,025 | 197,700 |
| 2017/09/27 | 3,095 | 3,110 | 3,050 | 3,065 | 128,900 |
| 2017/09/26 | 3,135 | 3,170 | 3,125 | 3,140 | 153,200 |
| 2017/09/25 | 3,135 | 3,160 | 3,130 | 3,150 | 114,100 |
| 2017/09/22 | 3,140 | 3,155 | 3,110 | 3,125 | 163,500 |
| 2017/09/21 | 3,155 | 3,175 | 3,100 | 3,115 | 203,000 |
| 2017/09/20 | 3,155 | 3,180 | 3,130 | 3,165 | 142,200 |
| 2017/09/19 | 3,150 | 3,195 | 3,130 | 3,185 | 116,700 |
| 2017/09/15 | 3,125 | 3,135 | 3,110 | 3,125 | 165,800 |
| 2017/09/14 | 3,085 | 3,115 | 3,070 | 3,110 | 160,900 |
| 2017/09/13 | 3,115 | 3,115 | 3,070 | 3,090 | 130,500 |
| 2017/09/12 | 3,090 | 3,105 | 3,060 | 3,100 | 121,300 |
| 2017/09/11 | 3,095 | 3,100 | 3,055 | 3,060 | 81,200 |
| 2017/09/08 | 3,075 | 3,110 | 3,065 | 3,085 | 138,600 |
| 2017/09/07 | 3,085 | 3,105 | 3,065 | 3,100 | 97,800 |
| 2017/09/06 | 3,025 | 3,080 | 3,005 | 3,070 | 93,300 |
| 2017/09/05 | 3,100 | 3,105 | 3,050 | 3,060 | 90,100 |
| 2017/09/04 | 3,125 | 3,140 | 3,075 | 3,085 | 113,800 |
| 2017/09/01 | 3,120 | 3,135 | 3,080 | 3,120 | 127,100 |
| 2017/08/31 | 3,080 | 3,120 | 3,065 | 3,110 | 162,900 |
| 2017/08/30 | 3,045 | 3,090 | 3,040 | 3,085 | 157,700 |
| 2017/08/29 | 3,005 | 3,030 | 2,994 | 3,030 | 139,600 |
| 2017/08/28 | 3,025 | 3,040 | 2,998 | 3,030 | 141,200 |
| 2017/08/25 | 2,983 | 3,015 | 2,975 | 3,005 | 162,600 |
| 2017/08/24 | 3,015 | 3,015 | 2,950 | 2,978 | 244,000 |
| 2017/08/23 | 3,030 | 3,035 | 2,984 | 3,005 | 154,400 |
| 2017/08/22 | 2,981 | 3,020 | 2,968 | 3,010 | 102,200 |
| 2017/08/21 | 2,991 | 2,992 | 2,951 | 2,983 | 201,100 |
| 2017/08/18 | 2,960 | 2,989 | 2,952 | 2,964 | 230,900 |
| 2017/08/17 | 2,984 | 3,045 | 2,965 | 3,025 | 176,700 |
| 2017/08/16 | 2,950 | 2,991 | 2,944 | 2,978 | 151,700 |
| 2017/08/15 | 3,000 | 3,020 | 2,973 | 2,984 | 242,700 |
| 2017/08/14 | 3,035 | 3,055 | 2,983 | 2,991 | 260,600 |
| 2017/08/10 | 3,100 | 3,135 | 3,035 | 3,070 | 342,400 |
| 2017/08/09 | 3,070 | 3,105 | 3,060 | 3,100 | 413,000 |
| 2017/08/08 | 3,120 | 3,130 | 3,070 | 3,085 | 365,500 |
| 2017/08/07 | 3,120 | 3,135 | 3,105 | 3,125 | 251,300 |
| 2017/08/04 | 3,090 | 3,115 | 3,080 | 3,105 | 413,100 |
| 2017/08/03 | 3,110 | 3,125 | 3,085 | 3,125 | 187,100 |
| 2017/08/02 | 3,130 | 3,140 | 3,095 | 3,110 | 299,900 |
| 2017/08/01 | 3,120 | 3,150 | 3,080 | 3,110 | 244,800 |
| 2017/07/31 | 3,080 | 3,185 | 3,065 | 3,095 | 373,200 |
| 2017/07/28 | 3,080 | 3,135 | 3,075 | 3,130 | 358,600 |
| 2017/07/27 | 3,075 | 3,125 | 3,075 | 3,105 | 270,600 |
| 2017/07/26 | 3,080 | 3,090 | 3,050 | 3,065 | 255,300 |
| 2017/07/25 | 3,055 | 3,085 | 3,040 | 3,050 | 182,000 |
| 2017/07/24 | 3,025 | 3,055 | 3,020 | 3,035 | 247,500 |
| 2017/07/21 | 3,080 | 3,085 | 2,962 | 3,025 | 361,500 |
| 2017/07/20 | 3,055 | 3,100 | 3,020 | 3,100 | 403,600 |
| 2017/07/19 | 3,020 | 3,040 | 3,005 | 3,035 | 310,600 |
| 2017/07/18 | 3,055 | 3,070 | 3,030 | 3,055 | 170,400 |
| 2017/07/14 | 3,025 | 3,060 | 3,025 | 3,050 | 239,200 |
| 2017/07/13 | 3,010 | 3,020 | 2,989 | 3,015 | 238,300 |
| 2017/07/12 | 2,990 | 3,025 | 2,973 | 3,015 | 181,800 |
| 2017/07/11 | 2,995 | 3,020 | 2,988 | 3,010 | 139,400 |
| 2017/07/10 | 3,005 | 3,010 | 2,969 | 2,987 | 209,500 |
| 2017/07/07 | 2,958 | 3,020 | 2,952 | 2,976 | 251,600 |
| 2017/07/06 | 2,970 | 2,978 | 2,951 | 2,977 | 147,900 |
| 2017/07/05 | 2,932 | 2,975 | 2,927 | 2,975 | 177,700 |
| 2017/07/04 | 2,945 | 2,970 | 2,905 | 2,930 | 245,800 |
| 2017/07/03 | 2,891 | 2,918 | 2,884 | 2,909 | 196,600 |
| 2017/06/30 | 2,833 | 2,889 | 2,823 | 2,880 | 239,600 |
| 2017/06/29 | 2,847 | 2,867 | 2,840 | 2,858 | 262,900 |
| 2017/06/28 | 2,785 | 2,826 | 2,785 | 2,806 | 205,100 |
| 2017/06/27 | 2,752 | 2,796 | 2,752 | 2,785 | 172,000 |
| 2017/06/26 | 2,753 | 2,783 | 2,742 | 2,744 | 164,600 |
| 2017/06/23 | 2,731 | 2,767 | 2,727 | 2,753 | 164,900 |
| 2017/06/22 | 2,710 | 2,724 | 2,710 | 2,713 | 183,600 |
| 2017/06/21 | 2,719 | 2,730 | 2,703 | 2,710 | 268,200 |
| 2017/06/20 | 2,715 | 2,759 | 2,715 | 2,737 | 273,400 |
| 2017/06/19 | 2,684 | 2,709 | 2,679 | 2,698 | 254,500 |
| 2017/06/16 | 2,663 | 2,685 | 2,650 | 2,662 | 625,300 |
| 2017/06/15 | 2,681 | 2,693 | 2,658 | 2,662 | 236,800 |
| 2017/06/14 | 2,705 | 2,713 | 2,682 | 2,691 | 207,500 |
| 2017/06/13 | 2,682 | 2,707 | 2,676 | 2,700 | 192,000 |
| 2017/06/12 | 2,699 | 2,730 | 2,678 | 2,687 | 280,100 |
| 2017/06/09 | 2,685 | 2,716 | 2,675 | 2,684 | 243,100 |
| 2017/06/08 | 2,722 | 2,732 | 2,696 | 2,708 | 165,400 |
| 2017/06/07 | 2,687 | 2,740 | 2,682 | 2,730 | 362,000 |
| 2017/06/06 | 2,704 | 2,743 | 2,678 | 2,684 | 385,900 |
| 2017/06/05 | 2,736 | 2,738 | 2,671 | 2,680 | 320,000 |
| 2017/06/02 | 2,700 | 2,760 | 2,689 | 2,760 | 340,300 |
| 2017/06/01 | 2,663 | 2,702 | 2,663 | 2,687 | 292,600 |
| 2017/05/31 | 2,684 | 2,691 | 2,656 | 2,657 | 237,600 |
| 2017/05/30 | 2,699 | 2,706 | 2,654 | 2,688 | 240,300 |
| 2017/05/29 | 2,703 | 2,717 | 2,681 | 2,693 | 224,100 |
| 2017/05/26 | 2,676 | 2,722 | 2,676 | 2,704 | 335,400 |
| 2017/05/25 | 2,725 | 2,741 | 2,717 | 2,717 | 217,900 |
| 2017/05/24 | 2,743 | 2,744 | 2,718 | 2,740 | 294,600 |
| 2017/05/23 | 2,716 | 2,737 | 2,704 | 2,707 | 150,100 |
| 2017/05/22 | 2,731 | 2,743 | 2,707 | 2,735 | 262,800 |
| 2017/05/19 | 2,662 | 2,710 | 2,656 | 2,704 | 273,100 |
| 2017/05/18 | 2,685 | 2,700 | 2,675 | 2,686 | 288,900 |
| 2017/05/17 | 2,723 | 2,736 | 2,688 | 2,723 | 374,100 |
| 2017/05/16 | 2,758 | 2,763 | 2,738 | 2,743 | 292,900 |
| 2017/05/15 | 2,853 | 2,853 | 2,745 | 2,751 | 518,000 |
| 2017/05/12 | 2,817 | 2,862 | 2,773 | 2,862 | 611,000 |
| 2017/05/11 | 2,906 | 2,935 | 2,893 | 2,908 | 360,900 |
| 2017/05/10 | 2,846 | 2,921 | 2,842 | 2,901 | 351,100 |
| 2017/05/09 | 2,803 | 2,871 | 2,775 | 2,843 | 578,400 |
| 2017/05/08 | 2,794 | 2,819 | 2,778 | 2,810 | 349,500 |
| 2017/05/02 | 2,733 | 2,795 | 2,726 | 2,779 | 356,400 |
| 2017/05/01 | 2,783 | 2,790 | 2,720 | 2,742 | 513,100 |
| 2017/04/28 | 2,817 | 2,861 | 2,772 | 2,788 | 597,000 |
| 2017/04/27 | 2,770 | 2,812 | 2,729 | 2,799 | 358,000 |
| 2017/04/26 | 2,797 | 2,799 | 2,778 | 2,789 | 168,100 |
| 2017/04/25 | 2,758 | 2,788 | 2,758 | 2,780 | 266,600 |
| 2017/04/24 | 2,794 | 2,817 | 2,732 | 2,744 | 291,800 |
| 2017/04/21 | 2,782 | 2,797 | 2,753 | 2,790 | 201,000 |
| 2017/04/20 | 2,736 | 2,788 | 2,724 | 2,758 | 173,900 |
| 2017/04/19 | 2,745 | 2,769 | 2,726 | 2,747 | 224,700 |
| 2017/04/18 | 2,735 | 2,769 | 2,729 | 2,741 | 264,900 |
| 2017/04/17 | 2,695 | 2,716 | 2,671 | 2,700 | 172,200 |
| 2017/04/14 | 2,707 | 2,735 | 2,700 | 2,711 | 144,100 |
| 2017/04/13 | 2,717 | 2,733 | 2,690 | 2,729 | 232,200 |
| 2017/04/12 | 2,806 | 2,824 | 2,752 | 2,766 | 275,100 |
| 2017/04/11 | 2,786 | 2,853 | 2,760 | 2,829 | 357,000 |
| 2017/04/10 | 2,756 | 2,812 | 2,740 | 2,801 | 168,000 |
| 2017/04/07 | 2,781 | 2,782 | 2,726 | 2,738 | 204,500 |
| 2017/04/06 | 2,810 | 2,816 | 2,740 | 2,746 | 198,000 |
| 2017/04/05 | 2,833 | 2,842 | 2,796 | 2,836 | 263,500 |
| 2017/04/04 | 2,879 | 2,891 | 2,818 | 2,834 | 143,000 |
| 2017/04/03 | 2,910 | 2,930 | 2,835 | 2,859 | 162,500 |
| 2017/03/31 | 2,930 | 2,942 | 2,868 | 2,872 | 168,700 |
| 2017/03/30 | 2,929 | 2,951 | 2,909 | 2,916 | 218,700 |
| 2017/03/29 | 2,983 | 3,000 | 2,937 | 2,948 | 133,200 |
| 2017/03/28 | 2,941 | 2,991 | 2,927 | 2,970 | 171,700 |
| 2017/03/27 | 2,951 | 2,985 | 2,941 | 2,945 | 116,900 |
| 2017/03/24 | 2,976 | 3,020 | 2,968 | 3,010 | 136,500 |
| 2017/03/23 | 2,995 | 3,010 | 2,973 | 2,994 | 109,400 |
| 2017/03/22 | 2,985 | 3,015 | 2,980 | 2,997 | 162,000 |
| 2017/03/21 | 3,095 | 3,125 | 3,070 | 3,085 | 254,000 |
| 2017/03/17 | 3,090 | 3,140 | 3,065 | 3,090 | 478,400 |
| 2017/03/16 | 3,060 | 3,085 | 3,045 | 3,075 | 172,200 |
| 2017/03/15 | 3,100 | 3,100 | 3,030 | 3,040 | 174,000 |
| 2017/03/14 | 3,110 | 3,130 | 3,095 | 3,100 | 121,800 |
| 2017/03/13 | 3,115 | 3,120 | 3,075 | 3,105 | 148,400 |
| 2017/03/10 | 3,165 | 3,165 | 3,110 | 3,115 | 201,300 |
| 2017/03/09 | 3,150 | 3,160 | 3,125 | 3,145 | 110,900 |
| 2017/03/08 | 3,140 | 3,140 | 3,090 | 3,130 | 258,200 |
| 2017/03/07 | 3,175 | 3,190 | 3,155 | 3,165 | 190,300 |
| 2017/03/06 | 3,175 | 3,245 | 3,155 | 3,210 | 215,000 |
| 2017/03/03 | 3,235 | 3,280 | 3,210 | 3,270 | 291,300 |
| 2017/03/02 | 3,265 | 3,290 | 3,255 | 3,265 | 225,900 |
| 2017/03/01 | 3,205 | 3,215 | 3,160 | 3,210 | 290,700 |
| 2017/02/28 | 3,185 | 3,235 | 3,175 | 3,190 | 307,400 |
| 2017/02/27 | 3,205 | 3,215 | 3,140 | 3,165 | 243,200 |
| 2017/02/24 | 3,290 | 3,310 | 3,220 | 3,235 | 222,400 |
| 2017/02/23 | 3,335 | 3,340 | 3,290 | 3,315 | 195,800 |
| 2017/02/22 | 3,325 | 3,375 | 3,320 | 3,350 | 187,900 |
| 2017/02/21 | 3,295 | 3,345 | 3,280 | 3,325 | 144,700 |
| 2017/02/20 | 3,365 | 3,370 | 3,305 | 3,320 | 113,400 |
| 2017/02/17 | 3,350 | 3,375 | 3,315 | 3,360 | 173,700 |
| 2017/02/16 | 3,410 | 3,415 | 3,350 | 3,370 | 174,300 |
| 2017/02/15 | 3,450 | 3,510 | 3,420 | 3,420 | 231,800 |
| 2017/02/14 | 3,490 | 3,490 | 3,425 | 3,430 | 217,500 |
| 2017/02/13 | 3,450 | 3,495 | 3,410 | 3,425 | 232,400 |
| 2017/02/10 | 3,320 | 3,360 | 3,305 | 3,340 | 280,800 |
| 2017/02/09 | 3,235 | 3,245 | 3,190 | 3,220 | 113,800 |
| 2017/02/08 | 3,230 | 3,240 | 3,195 | 3,235 | 131,400 |
| 2017/02/07 | 3,255 | 3,285 | 3,245 | 3,265 | 92,100 |
| 2017/02/06 | 3,320 | 3,350 | 3,235 | 3,250 | 170,900 |
| 2017/02/03 | 3,365 | 3,395 | 3,300 | 3,305 | 211,500 |
| 2017/02/02 | 3,330 | 3,370 | 3,305 | 3,335 | 275,000 |
| 2017/02/01 | 3,325 | 3,375 | 3,285 | 3,305 | 329,000 |
| 2017/01/31 | 3,435 | 3,445 | 3,195 | 3,380 | 351,300 |
| 2017/01/30 | 3,405 | 3,430 | 3,380 | 3,405 | 210,400 |
| 2017/01/27 | 3,465 | 3,470 | 3,415 | 3,435 | 194,900 |
| 2017/01/26 | 3,435 | 3,465 | 3,420 | 3,445 | 201,300 |
| 2017/01/25 | 3,400 | 3,415 | 3,365 | 3,400 | 213,200 |
| 2017/01/24 | 3,315 | 3,375 | 3,285 | 3,350 | 207,900 |
| 2017/01/23 | 3,295 | 3,335 | 3,260 | 3,320 | 224,000 |
| 2017/01/20 | 3,345 | 3,380 | 3,320 | 3,350 | 190,700 |
| 2017/01/19 | 3,350 | 3,375 | 3,305 | 3,330 | 150,000 |
| 2017/01/18 | 3,255 | 3,320 | 3,200 | 3,310 | 236,200 |
| 2017/01/17 | 3,225 | 3,275 | 3,210 | 3,235 | 215,500 |
| 2017/01/16 | 3,305 | 3,325 | 3,190 | 3,220 | 131,000 |
| 2017/01/13 | 3,255 | 3,310 | 3,235 | 3,260 | 137,500 |
| 2017/01/12 | 3,300 | 3,325 | 3,225 | 3,255 | 202,600 |
| 2017/01/11 | 3,290 | 3,325 | 3,275 | 3,325 | 202,200 |
| 2017/01/10 | 3,260 | 3,295 | 3,230 | 3,280 | 352,800 |
| 2017/01/06 | 3,230 | 3,245 | 3,170 | 3,195 | 241,200 |
| 2017/01/05 | 3,350 | 3,360 | 3,250 | 3,280 | 185,300 |
| 2017/01/04 | 3,310 | 3,340 | 3,275 | 3,320 | 291,300 |