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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,705 | 3,775 | 3,695 | 3,725 | 75,000 |
| 2021/12/29 | 3,660 | 3,740 | 3,660 | 3,740 | 80,100 |
| 2021/12/28 | 3,680 | 3,700 | 3,655 | 3,685 | 75,800 |
| 2021/12/27 | 3,630 | 3,660 | 3,625 | 3,630 | 48,000 |
| 2021/12/24 | 3,610 | 3,670 | 3,610 | 3,655 | 74,200 |
| 2021/12/23 | 3,610 | 3,630 | 3,585 | 3,610 | 98,800 |
| 2021/12/22 | 3,615 | 3,635 | 3,560 | 3,590 | 57,100 |
| 2021/12/21 | 3,650 | 3,665 | 3,605 | 3,615 | 90,300 |
| 2021/12/20 | 3,595 | 3,640 | 3,575 | 3,580 | 108,700 |
| 2021/12/17 | 3,720 | 3,730 | 3,635 | 3,660 | 163,600 |
| 2021/12/16 | 3,700 | 3,710 | 3,640 | 3,670 | 131,000 |
| 2021/12/15 | 3,690 | 3,730 | 3,690 | 3,720 | 72,300 |
| 2021/12/14 | 3,750 | 3,765 | 3,710 | 3,720 | 58,100 |
| 2021/12/13 | 3,775 | 3,790 | 3,725 | 3,725 | 57,600 |
| 2021/12/10 | 3,740 | 3,775 | 3,710 | 3,710 | 68,200 |
| 2021/12/09 | 3,735 | 3,765 | 3,700 | 3,735 | 99,400 |
| 2021/12/08 | 3,775 | 3,795 | 3,730 | 3,745 | 101,900 |
| 2021/12/07 | 3,605 | 3,735 | 3,590 | 3,725 | 98,100 |
| 2021/12/06 | 3,630 | 3,690 | 3,600 | 3,605 | 120,800 |
| 2021/12/03 | 3,595 | 3,665 | 3,570 | 3,650 | 158,400 |
| 2021/12/02 | 3,565 | 3,590 | 3,535 | 3,535 | 143,000 |
| 2021/12/01 | 3,525 | 3,590 | 3,480 | 3,560 | 144,200 |
| 2021/11/30 | 3,605 | 3,640 | 3,480 | 3,485 | 169,000 |
| 2021/11/29 | 3,565 | 3,600 | 3,540 | 3,560 | 104,800 |
| 2021/11/26 | 3,710 | 3,720 | 3,630 | 3,655 | 88,300 |
| 2021/11/25 | 3,665 | 3,745 | 3,660 | 3,735 | 88,900 |
| 2021/11/24 | 3,720 | 3,750 | 3,640 | 3,680 | 92,500 |
| 2021/11/22 | 3,680 | 3,730 | 3,675 | 3,710 | 105,800 |
| 2021/11/19 | 3,600 | 3,725 | 3,600 | 3,705 | 117,000 |
| 2021/11/18 | 3,575 | 3,640 | 3,565 | 3,610 | 108,500 |
| 2021/11/17 | 3,550 | 3,600 | 3,540 | 3,590 | 110,700 |
| 2021/11/16 | 3,620 | 3,635 | 3,550 | 3,565 | 94,900 |
| 2021/11/15 | 3,615 | 3,650 | 3,605 | 3,620 | 88,100 |
| 2021/11/12 | 3,560 | 3,635 | 3,560 | 3,615 | 80,500 |
| 2021/11/11 | 3,540 | 3,595 | 3,535 | 3,540 | 56,600 |
| 2021/11/10 | 3,520 | 3,565 | 3,510 | 3,535 | 82,600 |
| 2021/11/09 | 3,565 | 3,600 | 3,525 | 3,530 | 93,500 |
| 2021/11/08 | 3,525 | 3,565 | 3,465 | 3,560 | 159,200 |
| 2021/11/05 | 3,550 | 3,565 | 3,475 | 3,520 | 165,000 |
| 2021/11/04 | 3,635 | 3,645 | 3,555 | 3,590 | 207,000 |
| 2021/11/02 | 3,695 | 3,735 | 3,565 | 3,565 | 332,400 |
| 2021/11/01 | 3,955 | 3,960 | 3,645 | 3,695 | 516,600 |
| 2021/10/29 | 3,870 | 3,920 | 3,805 | 3,815 | 262,600 |
| 2021/10/28 | 3,900 | 3,920 | 3,830 | 3,850 | 638,800 |
| 2021/10/27 | 3,855 | 3,895 | 3,815 | 3,880 | 216,800 |
| 2021/10/26 | 3,835 | 3,950 | 3,800 | 3,905 | 239,800 |
| 2021/10/25 | 3,645 | 3,820 | 3,640 | 3,785 | 331,300 |
| 2021/10/22 | 3,520 | 3,595 | 3,500 | 3,575 | 177,900 |
| 2021/10/21 | 3,585 | 3,620 | 3,550 | 3,550 | 102,800 |
| 2021/10/20 | 3,575 | 3,590 | 3,535 | 3,545 | 119,000 |
| 2021/10/19 | 3,560 | 3,595 | 3,540 | 3,570 | 83,500 |
| 2021/10/18 | 3,550 | 3,580 | 3,520 | 3,545 | 98,700 |
| 2021/10/15 | 3,475 | 3,540 | 3,465 | 3,525 | 86,300 |
| 2021/10/14 | 3,425 | 3,480 | 3,420 | 3,470 | 84,200 |
| 2021/10/13 | 3,480 | 3,480 | 3,395 | 3,425 | 136,200 |
| 2021/10/12 | 3,455 | 3,490 | 3,440 | 3,480 | 130,500 |
| 2021/10/11 | 3,495 | 3,530 | 3,440 | 3,460 | 139,000 |
| 2021/10/08 | 3,505 | 3,575 | 3,475 | 3,485 | 146,600 |
| 2021/10/07 | 3,460 | 3,470 | 3,390 | 3,450 | 155,900 |
| 2021/10/06 | 3,490 | 3,535 | 3,435 | 3,475 | 223,600 |
| 2021/10/05 | 3,455 | 3,480 | 3,390 | 3,440 | 251,100 |
| 2021/10/04 | 3,580 | 3,600 | 3,490 | 3,495 | 197,500 |
| 2021/10/01 | 3,575 | 3,630 | 3,515 | 3,530 | 194,000 |
| 2021/09/30 | 3,585 | 3,620 | 3,550 | 3,600 | 189,000 |
| 2021/09/29 | 3,600 | 3,620 | 3,555 | 3,600 | 200,600 |
| 2021/09/28 | 3,695 | 3,695 | 3,595 | 3,670 | 176,100 |
| 2021/09/27 | 3,725 | 3,725 | 3,650 | 3,665 | 135,600 |
| 2021/09/24 | 3,805 | 3,815 | 3,725 | 3,730 | 190,800 |
| 2021/09/22 | 3,800 | 3,800 | 3,690 | 3,695 | 180,000 |
| 2021/09/21 | 3,860 | 3,915 | 3,805 | 3,810 | 168,000 |
| 2021/09/17 | 4,010 | 4,045 | 3,975 | 3,995 | 330,400 |
| 2021/09/16 | 4,020 | 4,105 | 4,015 | 4,070 | 219,800 |
| 2021/09/15 | 4,090 | 4,090 | 3,980 | 4,010 | 189,900 |
| 2021/09/14 | 4,190 | 4,205 | 4,155 | 4,165 | 149,100 |
| 2021/09/13 | 4,125 | 4,155 | 4,030 | 4,150 | 208,200 |
| 2021/09/10 | 4,115 | 4,155 | 4,105 | 4,145 | 157,700 |
| 2021/09/09 | 4,075 | 4,150 | 4,065 | 4,140 | 91,700 |
| 2021/09/08 | 4,130 | 4,155 | 4,105 | 4,145 | 119,900 |
| 2021/09/07 | 4,185 | 4,195 | 4,155 | 4,165 | 102,100 |
| 2021/09/06 | 4,200 | 4,210 | 4,155 | 4,185 | 113,700 |
| 2021/09/03 | 4,200 | 4,205 | 4,140 | 4,165 | 113,000 |
| 2021/09/02 | 4,150 | 4,185 | 4,060 | 4,150 | 98,500 |
| 2021/09/01 | 4,190 | 4,305 | 4,170 | 4,210 | 144,600 |
| 2021/08/31 | 4,135 | 4,190 | 4,115 | 4,160 | 100,400 |
| 2021/08/30 | 4,030 | 4,160 | 4,020 | 4,150 | 151,900 |
| 2021/08/27 | 3,965 | 3,970 | 3,935 | 3,960 | 74,700 |
| 2021/08/26 | 4,000 | 4,015 | 3,970 | 3,970 | 70,300 |
| 2021/08/25 | 3,970 | 4,030 | 3,935 | 3,965 | 75,800 |
| 2021/08/24 | 3,890 | 3,985 | 3,890 | 3,955 | 115,800 |
| 2021/08/23 | 3,915 | 3,915 | 3,825 | 3,880 | 98,700 |
| 2021/08/20 | 3,880 | 3,890 | 3,730 | 3,775 | 114,300 |
| 2021/08/19 | 3,970 | 3,975 | 3,880 | 3,880 | 85,400 |
| 2021/08/18 | 4,040 | 4,070 | 4,000 | 4,010 | 55,200 |
| 2021/08/17 | 4,080 | 4,105 | 4,030 | 4,035 | 96,800 |
| 2021/08/16 | 4,105 | 4,110 | 4,025 | 4,060 | 101,000 |
| 2021/08/13 | 4,040 | 4,140 | 4,040 | 4,135 | 109,900 |
| 2021/08/12 | 4,105 | 4,145 | 4,050 | 4,085 | 115,700 |
| 2021/08/11 | 4,040 | 4,125 | 4,000 | 4,015 | 155,100 |
| 2021/08/10 | 4,020 | 4,060 | 3,950 | 3,970 | 125,900 |
| 2021/08/06 | 4,050 | 4,050 | 3,970 | 4,020 | 84,100 |
| 2021/08/05 | 3,985 | 4,085 | 3,985 | 4,085 | 150,900 |
| 2021/08/04 | 4,095 | 4,150 | 3,950 | 3,965 | 236,800 |
| 2021/08/03 | 4,150 | 4,200 | 4,115 | 4,165 | 320,400 |
| 2021/08/02 | 3,725 | 4,180 | 3,725 | 4,010 | 496,200 |
| 2021/07/30 | 3,710 | 3,765 | 3,705 | 3,710 | 108,200 |
| 2021/07/29 | 3,705 | 3,715 | 3,675 | 3,710 | 113,600 |
| 2021/07/28 | 3,750 | 3,800 | 3,730 | 3,740 | 110,000 |
| 2021/07/27 | 3,750 | 3,810 | 3,750 | 3,790 | 122,200 |
| 2021/07/26 | 3,630 | 3,750 | 3,620 | 3,730 | 172,100 |
| 2021/07/21 | 3,500 | 3,550 | 3,500 | 3,525 | 101,000 |
| 2021/07/20 | 3,450 | 3,490 | 3,440 | 3,450 | 91,500 |
| 2021/07/19 | 3,545 | 3,550 | 3,500 | 3,500 | 88,900 |
| 2021/07/16 | 3,565 | 3,620 | 3,555 | 3,585 | 88,900 |
| 2021/07/15 | 3,540 | 3,580 | 3,530 | 3,540 | 73,300 |
| 2021/07/14 | 3,555 | 3,615 | 3,550 | 3,565 | 66,100 |
| 2021/07/13 | 3,600 | 3,635 | 3,575 | 3,625 | 97,200 |
| 2021/07/12 | 3,570 | 3,625 | 3,540 | 3,600 | 127,400 |
| 2021/07/09 | 3,405 | 3,460 | 3,380 | 3,450 | 158,500 |
| 2021/07/08 | 3,520 | 3,560 | 3,485 | 3,485 | 137,800 |
| 2021/07/07 | 3,565 | 3,600 | 3,545 | 3,545 | 131,900 |
| 2021/07/06 | 3,680 | 3,695 | 3,615 | 3,655 | 110,600 |
| 2021/07/05 | 3,655 | 3,690 | 3,630 | 3,675 | 64,900 |
| 2021/07/02 | 3,670 | 3,730 | 3,660 | 3,685 | 116,400 |
| 2021/07/01 | 3,680 | 3,720 | 3,640 | 3,650 | 111,300 |
| 2021/06/30 | 3,765 | 3,785 | 3,665 | 3,675 | 96,700 |
| 2021/06/29 | 3,730 | 3,755 | 3,680 | 3,710 | 106,900 |
| 2021/06/28 | 3,745 | 3,820 | 3,745 | 3,800 | 126,900 |
| 2021/06/25 | 3,695 | 3,745 | 3,690 | 3,710 | 122,900 |
| 2021/06/24 | 3,615 | 3,690 | 3,600 | 3,655 | 77,700 |
| 2021/06/23 | 3,635 | 3,710 | 3,625 | 3,640 | 128,500 |
| 2021/06/22 | 3,590 | 3,660 | 3,565 | 3,630 | 135,600 |
| 2021/06/21 | 3,510 | 3,525 | 3,445 | 3,465 | 144,300 |
| 2021/06/18 | 3,615 | 3,665 | 3,590 | 3,615 | 146,500 |
| 2021/06/17 | 3,685 | 3,725 | 3,665 | 3,685 | 131,900 |
| 2021/06/16 | 3,720 | 3,770 | 3,720 | 3,755 | 95,200 |
| 2021/06/15 | 3,765 | 3,820 | 3,765 | 3,790 | 101,700 |
| 2021/06/14 | 3,765 | 3,775 | 3,735 | 3,765 | 92,800 |
| 2021/06/11 | 3,790 | 3,810 | 3,745 | 3,780 | 143,800 |
| 2021/06/10 | 3,730 | 3,820 | 3,680 | 3,800 | 166,000 |
| 2021/06/09 | 3,790 | 3,840 | 3,780 | 3,800 | 100,500 |
| 2021/06/08 | 3,740 | 3,830 | 3,740 | 3,790 | 89,400 |
| 2021/06/07 | 3,835 | 3,840 | 3,775 | 3,780 | 104,700 |
| 2021/06/04 | 3,805 | 3,865 | 3,795 | 3,850 | 96,500 |
| 2021/06/03 | 3,760 | 3,860 | 3,735 | 3,830 | 139,300 |
| 2021/06/02 | 3,795 | 3,895 | 3,780 | 3,855 | 213,400 |
| 2021/06/01 | 3,790 | 3,795 | 3,690 | 3,725 | 188,600 |
| 2021/05/31 | 3,645 | 3,670 | 3,575 | 3,580 | 142,300 |
| 2021/05/28 | 3,610 | 3,650 | 3,595 | 3,645 | 110,300 |
| 2021/05/27 | 3,580 | 3,620 | 3,550 | 3,550 | 198,400 |
| 2021/05/26 | 3,600 | 3,675 | 3,570 | 3,645 | 284,100 |
| 2021/05/25 | 3,495 | 3,585 | 3,495 | 3,575 | 143,900 |
| 2021/05/24 | 3,400 | 3,505 | 3,400 | 3,480 | 112,000 |
| 2021/05/21 | 3,375 | 3,445 | 3,360 | 3,425 | 108,200 |
| 2021/05/20 | 3,445 | 3,460 | 3,370 | 3,375 | 135,900 |
| 2021/05/19 | 3,510 | 3,560 | 3,470 | 3,490 | 145,500 |
| 2021/05/18 | 3,410 | 3,480 | 3,410 | 3,465 | 98,900 |
| 2021/05/17 | 3,500 | 3,505 | 3,405 | 3,405 | 90,300 |
| 2021/05/14 | 3,500 | 3,520 | 3,455 | 3,470 | 135,800 |
| 2021/05/13 | 3,520 | 3,540 | 3,465 | 3,470 | 125,000 |
| 2021/05/12 | 3,800 | 3,830 | 3,540 | 3,565 | 176,300 |
| 2021/05/11 | 3,750 | 3,790 | 3,695 | 3,710 | 160,000 |
| 2021/05/10 | 3,755 | 3,830 | 3,695 | 3,720 | 232,200 |
| 2021/05/07 | 3,600 | 3,695 | 3,560 | 3,660 | 337,200 |
| 2021/05/06 | 3,345 | 3,515 | 3,340 | 3,460 | 225,700 |
| 2021/04/30 | 3,155 | 3,370 | 3,150 | 3,290 | 328,100 |
| 2021/04/28 | 3,255 | 3,260 | 3,115 | 3,150 | 125,100 |
| 2021/04/27 | 3,220 | 3,265 | 3,215 | 3,245 | 77,200 |
| 2021/04/26 | 3,250 | 3,260 | 3,215 | 3,255 | 80,000 |
| 2021/04/23 | 3,235 | 3,260 | 3,215 | 3,240 | 61,400 |
| 2021/04/22 | 3,220 | 3,245 | 3,190 | 3,245 | 56,500 |
| 2021/04/21 | 3,180 | 3,195 | 3,140 | 3,165 | 88,500 |
| 2021/04/20 | 3,275 | 3,360 | 3,245 | 3,270 | 97,500 |
| 2021/04/19 | 3,290 | 3,350 | 3,275 | 3,345 | 104,900 |
| 2021/04/16 | 3,295 | 3,325 | 3,290 | 3,310 | 59,700 |
| 2021/04/15 | 3,320 | 3,340 | 3,300 | 3,315 | 55,400 |
| 2021/04/14 | 3,360 | 3,370 | 3,285 | 3,310 | 65,600 |
| 2021/04/13 | 3,335 | 3,390 | 3,335 | 3,350 | 69,200 |
| 2021/04/12 | 3,325 | 3,350 | 3,310 | 3,335 | 46,700 |
| 2021/04/09 | 3,375 | 3,390 | 3,275 | 3,300 | 81,400 |
| 2021/04/08 | 3,325 | 3,345 | 3,285 | 3,340 | 85,300 |
| 2021/04/07 | 3,350 | 3,375 | 3,300 | 3,355 | 69,900 |
| 2021/04/06 | 3,385 | 3,425 | 3,310 | 3,335 | 138,400 |
| 2021/04/05 | 3,250 | 3,330 | 3,240 | 3,315 | 73,000 |
| 2021/04/02 | 3,225 | 3,265 | 3,210 | 3,240 | 119,100 |
| 2021/04/01 | 3,305 | 3,310 | 3,230 | 3,230 | 187,200 |
| 2021/03/31 | 3,105 | 3,300 | 3,085 | 3,285 | 481,400 |
| 2021/03/30 | 3,100 | 3,150 | 2,985 | 2,985 | 220,400 |
| 2021/03/29 | 3,215 | 3,215 | 3,105 | 3,165 | 125,700 |
| 2021/03/26 | 3,190 | 3,205 | 3,140 | 3,150 | 67,300 |
| 2021/03/25 | 3,085 | 3,180 | 3,070 | 3,145 | 98,500 |
| 2021/03/24 | 3,155 | 3,165 | 3,050 | 3,060 | 155,400 |
| 2021/03/23 | 3,240 | 3,245 | 3,150 | 3,175 | 254,100 |
| 2021/03/22 | 3,020 | 3,055 | 3,000 | 3,040 | 76,900 |
| 2021/03/19 | 3,030 | 3,040 | 2,996 | 3,030 | 143,000 |
| 2021/03/18 | 2,989 | 3,040 | 2,962 | 3,030 | 110,700 |
| 2021/03/17 | 2,926 | 2,997 | 2,914 | 2,996 | 95,400 |
| 2021/03/16 | 2,903 | 2,934 | 2,889 | 2,932 | 84,000 |
| 2021/03/15 | 2,900 | 2,929 | 2,887 | 2,903 | 95,300 |
| 2021/03/12 | 2,853 | 2,885 | 2,843 | 2,875 | 84,600 |
| 2021/03/11 | 2,819 | 2,838 | 2,793 | 2,838 | 97,300 |
| 2021/03/10 | 2,794 | 2,799 | 2,744 | 2,786 | 119,000 |
| 2021/03/09 | 2,780 | 2,798 | 2,756 | 2,789 | 147,000 |
| 2021/03/08 | 2,750 | 2,751 | 2,713 | 2,733 | 101,000 |
| 2021/03/05 | 2,671 | 2,718 | 2,663 | 2,718 | 113,400 |
| 2021/03/04 | 2,685 | 2,702 | 2,631 | 2,671 | 110,100 |
| 2021/03/03 | 2,679 | 2,737 | 2,658 | 2,728 | 105,000 |
| 2021/03/02 | 2,726 | 2,731 | 2,651 | 2,655 | 110,600 |
| 2021/03/01 | 2,654 | 2,704 | 2,607 | 2,704 | 138,500 |
| 2021/02/26 | 2,727 | 2,749 | 2,654 | 2,654 | 154,500 |
| 2021/02/25 | 2,792 | 2,810 | 2,757 | 2,761 | 88,000 |
| 2021/02/24 | 2,760 | 2,778 | 2,728 | 2,728 | 154,900 |
| 2021/02/22 | 2,722 | 2,745 | 2,700 | 2,712 | 77,100 |
| 2021/02/19 | 2,710 | 2,724 | 2,681 | 2,682 | 93,700 |
| 2021/02/18 | 2,802 | 2,802 | 2,726 | 2,729 | 65,800 |
| 2021/02/17 | 2,788 | 2,818 | 2,780 | 2,786 | 89,800 |
| 2021/02/16 | 2,778 | 2,802 | 2,739 | 2,789 | 78,600 |
| 2021/02/15 | 2,804 | 2,804 | 2,736 | 2,752 | 62,300 |
| 2021/02/12 | 2,790 | 2,804 | 2,769 | 2,782 | 97,300 |
| 2021/02/10 | 2,777 | 2,800 | 2,767 | 2,790 | 94,500 |
| 2021/02/09 | 2,757 | 2,790 | 2,737 | 2,790 | 98,500 |
| 2021/02/08 | 2,726 | 2,780 | 2,720 | 2,754 | 99,700 |
| 2021/02/05 | 2,729 | 2,735 | 2,682 | 2,712 | 81,400 |
| 2021/02/04 | 2,687 | 2,721 | 2,681 | 2,687 | 92,100 |
| 2021/02/03 | 2,716 | 2,720 | 2,625 | 2,687 | 210,100 |
| 2021/02/02 | 2,733 | 2,792 | 2,701 | 2,716 | 188,100 |
| 2021/02/01 | 2,631 | 2,711 | 2,631 | 2,695 | 70,800 |
| 2021/01/29 | 2,691 | 2,710 | 2,646 | 2,646 | 76,900 |
| 2021/01/28 | 2,617 | 2,718 | 2,615 | 2,691 | 145,700 |
| 2021/01/27 | 2,662 | 2,720 | 2,660 | 2,707 | 69,900 |
| 2021/01/26 | 2,664 | 2,723 | 2,652 | 2,680 | 72,200 |
| 2021/01/25 | 2,654 | 2,691 | 2,611 | 2,688 | 115,200 |
| 2021/01/22 | 2,660 | 2,665 | 2,630 | 2,639 | 91,700 |
| 2021/01/21 | 2,741 | 2,754 | 2,701 | 2,704 | 129,100 |
| 2021/01/20 | 2,768 | 2,790 | 2,740 | 2,756 | 88,000 |
| 2021/01/19 | 2,843 | 2,853 | 2,786 | 2,788 | 73,900 |
| 2021/01/18 | 2,819 | 2,825 | 2,783 | 2,803 | 60,400 |
| 2021/01/15 | 2,895 | 2,898 | 2,827 | 2,832 | 88,500 |
| 2021/01/14 | 2,870 | 2,892 | 2,841 | 2,871 | 87,000 |
| 2021/01/13 | 2,917 | 2,939 | 2,872 | 2,879 | 92,300 |
| 2021/01/12 | 2,908 | 2,947 | 2,895 | 2,924 | 129,300 |
| 2021/01/08 | 2,856 | 2,928 | 2,856 | 2,924 | 143,300 |
| 2021/01/07 | 2,832 | 2,867 | 2,819 | 2,846 | 163,100 |
| 2021/01/06 | 2,743 | 2,769 | 2,730 | 2,751 | 64,500 |
| 2021/01/05 | 2,722 | 2,753 | 2,715 | 2,749 | 69,000 |
| 2021/01/04 | 2,784 | 2,784 | 2,697 | 2,725 | 97,600 |