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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,466 | 7,533 | 7,400 | 7,441 | 81,000 |
| 2023/12/28 | 7,446 | 7,525 | 7,446 | 7,473 | 56,900 |
| 2023/12/27 | 7,390 | 7,481 | 7,390 | 7,458 | 95,200 |
| 2023/12/26 | 7,351 | 7,409 | 7,351 | 7,392 | 73,700 |
| 2023/12/25 | 7,427 | 7,473 | 7,369 | 7,392 | 57,900 |
| 2023/12/22 | 7,419 | 7,455 | 7,383 | 7,427 | 92,400 |
| 2023/12/21 | 7,342 | 7,406 | 7,332 | 7,358 | 171,600 |
| 2023/12/20 | 7,343 | 7,416 | 7,343 | 7,369 | 93,200 |
| 2023/12/19 | 7,203 | 7,329 | 7,131 | 7,295 | 116,300 |
| 2023/12/18 | 7,290 | 7,290 | 7,094 | 7,203 | 133,200 |
| 2023/12/15 | 7,122 | 7,299 | 7,119 | 7,262 | 225,500 |
| 2023/12/14 | 7,208 | 7,212 | 7,075 | 7,128 | 234,800 |
| 2023/12/13 | 7,320 | 7,343 | 7,207 | 7,245 | 152,900 |
| 2023/12/12 | 7,419 | 7,419 | 7,294 | 7,308 | 143,100 |
| 2023/12/11 | 7,427 | 7,448 | 7,347 | 7,392 | 138,000 |
| 2023/12/08 | 7,410 | 7,410 | 7,187 | 7,297 | 239,300 |
| 2023/12/07 | 7,479 | 7,569 | 7,474 | 7,493 | 154,400 |
| 2023/12/06 | 7,481 | 7,611 | 7,469 | 7,600 | 160,300 |
| 2023/12/05 | 7,538 | 7,560 | 7,411 | 7,430 | 114,000 |
| 2023/12/04 | 7,496 | 7,560 | 7,400 | 7,538 | 110,100 |
| 2023/12/01 | 7,545 | 7,578 | 7,512 | 7,538 | 133,500 |
| 2023/11/30 | 7,437 | 7,475 | 7,387 | 7,462 | 214,200 |
| 2023/11/29 | 7,573 | 7,574 | 7,473 | 7,479 | 158,400 |
| 2023/11/28 | 7,639 | 7,670 | 7,592 | 7,624 | 117,700 |
| 2023/11/27 | 7,619 | 7,650 | 7,522 | 7,548 | 124,100 |
| 2023/11/24 | 7,555 | 7,630 | 7,537 | 7,608 | 106,400 |
| 2023/11/22 | 7,431 | 7,594 | 7,431 | 7,533 | 129,500 |
| 2023/11/21 | 7,455 | 7,498 | 7,366 | 7,475 | 240,000 |
| 2023/11/20 | 7,453 | 7,498 | 7,314 | 7,314 | 163,700 |
| 2023/11/17 | 7,307 | 7,470 | 7,281 | 7,470 | 218,200 |
| 2023/11/16 | 7,211 | 7,294 | 7,172 | 7,253 | 173,100 |
| 2023/11/15 | 7,342 | 7,342 | 7,215 | 7,257 | 135,400 |
| 2023/11/14 | 7,349 | 7,364 | 7,260 | 7,260 | 109,100 |
| 2023/11/13 | 7,352 | 7,375 | 7,220 | 7,309 | 123,400 |
| 2023/11/10 | 7,230 | 7,323 | 7,207 | 7,323 | 171,500 |
| 2023/11/09 | 7,330 | 7,389 | 7,256 | 7,265 | 164,400 |
| 2023/11/08 | 7,489 | 7,505 | 7,192 | 7,217 | 253,200 |
| 2023/11/07 | 7,540 | 7,658 | 7,498 | 7,526 | 249,900 |
| 2023/11/06 | 7,507 | 7,664 | 7,433 | 7,507 | 380,800 |
| 2023/11/02 | 7,501 | 7,547 | 7,244 | 7,268 | 349,300 |
| 2023/11/01 | 7,328 | 7,482 | 7,227 | 7,457 | 382,800 |
| 2023/10/31 | 6,830 | 7,318 | 6,743 | 7,178 | 614,800 |
| 2023/10/30 | 6,935 | 6,997 | 6,878 | 6,902 | 620,200 |
| 2023/10/27 | 6,870 | 6,988 | 6,861 | 6,976 | 152,400 |
| 2023/10/26 | 6,839 | 6,930 | 6,794 | 6,828 | 188,500 |
| 2023/10/25 | 6,907 | 7,046 | 6,907 | 6,939 | 159,300 |
| 2023/10/24 | 6,870 | 6,922 | 6,690 | 6,896 | 168,600 |
| 2023/10/23 | 6,903 | 6,961 | 6,850 | 6,850 | 118,600 |
| 2023/10/20 | 6,986 | 7,000 | 6,902 | 6,969 | 126,300 |
| 2023/10/19 | 7,077 | 7,140 | 6,933 | 6,941 | 209,400 |
| 2023/10/18 | 7,153 | 7,219 | 7,103 | 7,175 | 180,100 |
| 2023/10/17 | 7,140 | 7,212 | 7,070 | 7,087 | 123,300 |
| 2023/10/16 | 7,106 | 7,146 | 7,058 | 7,116 | 109,600 |
| 2023/10/13 | 7,079 | 7,123 | 7,041 | 7,077 | 188,400 |
| 2023/10/12 | 7,044 | 7,235 | 7,037 | 7,224 | 194,100 |
| 2023/10/11 | 7,091 | 7,105 | 7,011 | 7,017 | 106,600 |
| 2023/10/10 | 7,068 | 7,102 | 7,024 | 7,084 | 168,100 |
| 2023/10/06 | 6,918 | 7,019 | 6,883 | 6,886 | 203,400 |
| 2023/10/05 | 6,799 | 6,908 | 6,784 | 6,875 | 188,600 |
| 2023/10/04 | 6,792 | 6,834 | 6,676 | 6,709 | 327,200 |
| 2023/10/03 | 7,000 | 7,000 | 6,892 | 6,892 | 306,200 |
| 2023/10/02 | 7,214 | 7,282 | 7,128 | 7,144 | 183,800 |
| 2023/09/29 | 7,345 | 7,356 | 7,110 | 7,146 | 278,500 |
| 2023/09/28 | 7,350 | 7,438 | 7,332 | 7,372 | 223,000 |
| 2023/09/27 | 7,468 | 7,500 | 7,391 | 7,468 | 263,100 |
| 2023/09/26 | 7,550 | 7,599 | 7,494 | 7,542 | 197,900 |
| 2023/09/25 | 7,700 | 7,700 | 7,525 | 7,590 | 144,500 |
| 2023/09/22 | 7,586 | 7,646 | 7,439 | 7,599 | 337,400 |
| 2023/09/21 | 7,676 | 7,909 | 7,624 | 7,655 | 527,600 |
| 2023/09/20 | 7,468 | 7,530 | 7,342 | 7,412 | 317,600 |
| 2023/09/19 | 7,440 | 7,474 | 7,387 | 7,456 | 193,500 |
| 2023/09/15 | 7,401 | 7,445 | 7,310 | 7,325 | 289,900 |
| 2023/09/14 | 7,245 | 7,322 | 7,229 | 7,273 | 200,100 |
| 2023/09/13 | 7,199 | 7,249 | 7,155 | 7,206 | 123,400 |
| 2023/09/12 | 7,230 | 7,255 | 7,117 | 7,176 | 125,100 |
| 2023/09/11 | 7,207 | 7,266 | 7,172 | 7,218 | 132,700 |
| 2023/09/08 | 7,205 | 7,271 | 7,200 | 7,230 | 197,100 |
| 2023/09/07 | 7,250 | 7,342 | 7,202 | 7,221 | 159,800 |
| 2023/09/06 | 7,307 | 7,330 | 7,251 | 7,298 | 145,000 |
| 2023/09/05 | 7,240 | 7,269 | 7,144 | 7,269 | 195,400 |
| 2023/09/04 | 7,141 | 7,279 | 7,124 | 7,263 | 188,900 |
| 2023/09/01 | 7,016 | 7,118 | 7,010 | 7,092 | 129,900 |
| 2023/08/31 | 7,012 | 7,033 | 6,984 | 7,028 | 127,600 |
| 2023/08/30 | 7,056 | 7,076 | 6,995 | 7,004 | 121,000 |
| 2023/08/29 | 7,032 | 7,056 | 6,991 | 7,001 | 99,100 |
| 2023/08/28 | 6,927 | 6,993 | 6,895 | 6,993 | 95,100 |
| 2023/08/25 | 6,900 | 6,910 | 6,854 | 6,867 | 93,400 |
| 2023/08/24 | 6,950 | 6,962 | 6,909 | 6,923 | 118,600 |
| 2023/08/23 | 6,921 | 6,970 | 6,896 | 6,955 | 174,100 |
| 2023/08/22 | 6,896 | 6,915 | 6,810 | 6,864 | 89,400 |
| 2023/08/21 | 6,769 | 6,880 | 6,753 | 6,830 | 149,800 |
| 2023/08/18 | 6,750 | 6,815 | 6,716 | 6,772 | 163,400 |
| 2023/08/17 | 6,909 | 6,917 | 6,678 | 6,808 | 265,300 |
| 2023/08/16 | 7,057 | 7,057 | 6,933 | 6,954 | 228,900 |
| 2023/08/15 | 7,120 | 7,130 | 7,055 | 7,113 | 84,700 |
| 2023/08/14 | 7,100 | 7,134 | 7,006 | 7,050 | 160,900 |
| 2023/08/10 | 7,100 | 7,100 | 6,963 | 7,087 | 135,100 |
| 2023/08/09 | 7,200 | 7,226 | 7,090 | 7,116 | 181,000 |
| 2023/08/08 | 7,094 | 7,145 | 7,073 | 7,116 | 123,100 |
| 2023/08/07 | 7,049 | 7,097 | 7,018 | 7,070 | 162,600 |
| 2023/08/04 | 6,901 | 7,060 | 6,892 | 7,060 | 142,200 |
| 2023/08/03 | 6,925 | 6,925 | 6,823 | 6,914 | 224,900 |
| 2023/08/02 | 6,950 | 7,077 | 6,942 | 6,964 | 245,400 |
| 2023/08/01 | 6,920 | 7,052 | 6,888 | 6,972 | 462,700 |
| 2023/07/31 | 6,494 | 6,847 | 6,449 | 6,789 | 633,700 |
| 2023/07/28 | 6,418 | 6,484 | 6,326 | 6,422 | 222,100 |
| 2023/07/27 | 6,423 | 6,507 | 6,408 | 6,490 | 183,500 |
| 2023/07/26 | 6,475 | 6,478 | 6,373 | 6,423 | 149,800 |
| 2023/07/25 | 6,414 | 6,440 | 6,376 | 6,381 | 149,600 |
| 2023/07/24 | 6,320 | 6,407 | 6,293 | 6,368 | 192,700 |
| 2023/07/21 | 6,231 | 6,255 | 6,177 | 6,188 | 109,800 |
| 2023/07/20 | 6,250 | 6,298 | 6,231 | 6,231 | 96,100 |
| 2023/07/19 | 6,233 | 6,258 | 6,213 | 6,249 | 98,900 |
| 2023/07/18 | 6,120 | 6,198 | 6,109 | 6,198 | 98,600 |
| 2023/07/14 | 6,092 | 6,107 | 6,018 | 6,107 | 105,800 |
| 2023/07/13 | 6,049 | 6,105 | 6,003 | 6,059 | 83,700 |
| 2023/07/12 | 6,153 | 6,161 | 6,034 | 6,035 | 93,700 |
| 2023/07/11 | 6,150 | 6,176 | 6,103 | 6,117 | 92,200 |
| 2023/07/10 | 6,131 | 6,181 | 6,110 | 6,124 | 108,700 |
| 2023/07/07 | 6,100 | 6,151 | 6,067 | 6,121 | 101,200 |
| 2023/07/06 | 6,201 | 6,239 | 6,144 | 6,157 | 128,400 |
| 2023/07/05 | 6,203 | 6,274 | 6,180 | 6,240 | 116,500 |
| 2023/07/04 | 6,250 | 6,294 | 6,198 | 6,225 | 187,000 |
| 2023/07/03 | 6,162 | 6,248 | 6,162 | 6,221 | 171,500 |
| 2023/06/30 | 6,095 | 6,140 | 6,067 | 6,130 | 158,800 |
| 2023/06/29 | 6,102 | 6,125 | 6,023 | 6,048 | 92,900 |
| 2023/06/28 | 6,018 | 6,096 | 6,009 | 6,078 | 186,600 |
| 2023/06/27 | 5,960 | 5,989 | 5,923 | 5,972 | 101,900 |
| 2023/06/26 | 5,921 | 5,985 | 5,889 | 5,906 | 105,600 |
| 2023/06/23 | 5,974 | 5,982 | 5,840 | 5,882 | 153,300 |
| 2023/06/22 | 5,950 | 5,990 | 5,918 | 5,926 | 101,800 |
| 2023/06/21 | 5,865 | 5,931 | 5,841 | 5,931 | 86,300 |
| 2023/06/20 | 5,902 | 5,919 | 5,857 | 5,881 | 127,900 |
| 2023/06/19 | 6,010 | 6,025 | 5,880 | 5,902 | 156,200 |
| 2023/06/16 | 5,941 | 6,013 | 5,908 | 5,960 | 424,900 |
| 2023/06/15 | 5,997 | 6,060 | 5,958 | 5,967 | 180,800 |
| 2023/06/14 | 5,903 | 6,028 | 5,903 | 5,994 | 222,600 |
| 2023/06/13 | 5,869 | 5,893 | 5,830 | 5,841 | 164,800 |
| 2023/06/12 | 5,850 | 5,880 | 5,819 | 5,870 | 135,700 |
| 2023/06/09 | 5,790 | 5,835 | 5,774 | 5,827 | 160,000 |
| 2023/06/08 | 5,881 | 5,885 | 5,705 | 5,741 | 186,100 |
| 2023/06/07 | 5,855 | 5,892 | 5,746 | 5,799 | 251,600 |
| 2023/06/06 | 5,716 | 5,814 | 5,693 | 5,814 | 168,700 |
| 2023/06/05 | 5,710 | 5,792 | 5,708 | 5,786 | 364,700 |
| 2023/06/02 | 5,430 | 5,570 | 5,430 | 5,560 | 155,700 |
| 2023/06/01 | 5,400 | 5,450 | 5,390 | 5,440 | 174,900 |
| 2023/05/31 | 5,550 | 5,570 | 5,430 | 5,460 | 679,800 |
| 2023/05/30 | 5,570 | 5,590 | 5,510 | 5,580 | 151,900 |
| 2023/05/29 | 5,580 | 5,590 | 5,550 | 5,570 | 140,200 |
| 2023/05/26 | 5,590 | 5,590 | 5,500 | 5,520 | 127,100 |
| 2023/05/25 | 5,470 | 5,570 | 5,460 | 5,550 | 149,200 |
| 2023/05/24 | 5,500 | 5,530 | 5,490 | 5,510 | 108,800 |
| 2023/05/23 | 5,540 | 5,580 | 5,470 | 5,500 | 154,500 |
| 2023/05/22 | 5,540 | 5,550 | 5,480 | 5,520 | 165,700 |
| 2023/05/19 | 5,620 | 5,640 | 5,530 | 5,550 | 162,100 |
| 2023/05/18 | 5,520 | 5,600 | 5,520 | 5,580 | 171,200 |
| 2023/05/17 | 5,510 | 5,540 | 5,460 | 5,500 | 144,200 |
| 2023/05/16 | 5,550 | 5,590 | 5,510 | 5,560 | 212,200 |
| 2023/05/15 | 5,500 | 5,570 | 5,500 | 5,550 | 166,500 |
| 2023/05/12 | 5,470 | 5,490 | 5,390 | 5,430 | 144,300 |
| 2023/05/11 | 5,520 | 5,520 | 5,420 | 5,450 | 157,000 |
| 2023/05/10 | 5,590 | 5,640 | 5,480 | 5,520 | 248,300 |
| 2023/05/09 | 5,510 | 5,570 | 5,500 | 5,540 | 192,100 |
| 2023/05/08 | 5,450 | 5,510 | 5,410 | 5,460 | 286,100 |
| 2023/05/02 | 5,490 | 5,530 | 5,420 | 5,480 | 235,900 |
| 2023/05/01 | 5,390 | 5,560 | 5,380 | 5,510 | 472,300 |
| 2023/04/28 | 5,310 | 5,360 | 5,230 | 5,320 | 496,100 |
| 2023/04/27 | 5,220 | 5,270 | 5,200 | 5,270 | 152,800 |
| 2023/04/26 | 5,200 | 5,240 | 5,170 | 5,220 | 190,100 |
| 2023/04/25 | 5,390 | 5,400 | 5,280 | 5,280 | 181,600 |
| 2023/04/24 | 5,360 | 5,380 | 5,300 | 5,350 | 227,600 |
| 2023/04/21 | 5,440 | 5,480 | 5,410 | 5,450 | 138,600 |
| 2023/04/20 | 5,390 | 5,470 | 5,390 | 5,440 | 167,800 |
| 2023/04/19 | 5,400 | 5,430 | 5,370 | 5,410 | 162,200 |
| 2023/04/18 | 5,350 | 5,380 | 5,320 | 5,370 | 162,400 |
| 2023/04/17 | 5,340 | 5,380 | 5,320 | 5,350 | 104,600 |
| 2023/04/14 | 5,320 | 5,360 | 5,290 | 5,330 | 145,500 |
| 2023/04/13 | 5,300 | 5,330 | 5,270 | 5,280 | 115,800 |
| 2023/04/12 | 5,270 | 5,320 | 5,260 | 5,300 | 119,300 |
| 2023/04/11 | 5,270 | 5,270 | 5,180 | 5,240 | 128,200 |
| 2023/04/10 | 5,240 | 5,280 | 5,190 | 5,220 | 123,600 |
| 2023/04/07 | 5,200 | 5,250 | 5,200 | 5,210 | 100,700 |
| 2023/04/06 | 5,270 | 5,290 | 5,150 | 5,160 | 243,600 |
| 2023/04/05 | 5,320 | 5,340 | 5,250 | 5,270 | 262,100 |
| 2023/04/04 | 5,440 | 5,480 | 5,380 | 5,460 | 204,600 |
| 2023/04/03 | 5,360 | 5,440 | 5,340 | 5,440 | 206,200 |
| 2023/03/31 | 5,250 | 5,370 | 5,230 | 5,340 | 226,700 |
| 2023/03/30 | 5,200 | 5,230 | 5,120 | 5,200 | 210,200 |
| 2023/03/29 | 5,280 | 5,330 | 5,260 | 5,290 | 234,000 |
| 2023/03/28 | 5,270 | 5,330 | 5,250 | 5,280 | 150,800 |
| 2023/03/27 | 5,340 | 5,340 | 5,210 | 5,260 | 262,600 |
| 2023/03/24 | 5,370 | 5,370 | 5,260 | 5,290 | 148,700 |
| 2023/03/23 | 5,250 | 5,380 | 5,240 | 5,350 | 232,500 |
| 2023/03/22 | 5,440 | 5,440 | 5,280 | 5,290 | 203,500 |
| 2023/03/20 | 5,280 | 5,360 | 5,260 | 5,310 | 257,200 |
| 2023/03/17 | 5,460 | 5,460 | 5,260 | 5,310 | 761,400 |
| 2023/03/16 | 5,520 | 5,540 | 5,350 | 5,380 | 499,800 |
| 2023/03/15 | 5,700 | 5,740 | 5,650 | 5,670 | 195,100 |
| 2023/03/14 | 5,680 | 5,680 | 5,540 | 5,570 | 252,200 |
| 2023/03/13 | 5,710 | 5,760 | 5,690 | 5,750 | 224,500 |
| 2023/03/10 | 5,710 | 5,780 | 5,700 | 5,740 | 215,300 |
| 2023/03/09 | 5,750 | 5,810 | 5,750 | 5,800 | 151,000 |
| 2023/03/08 | 5,690 | 5,740 | 5,670 | 5,720 | 195,100 |
| 2023/03/07 | 5,720 | 5,800 | 5,710 | 5,770 | 211,400 |
| 2023/03/06 | 5,730 | 5,790 | 5,690 | 5,720 | 211,500 |
| 2023/03/03 | 5,630 | 5,720 | 5,620 | 5,680 | 204,700 |
| 2023/03/02 | 5,620 | 5,660 | 5,580 | 5,600 | 210,100 |
| 2023/03/01 | 5,450 | 5,570 | 5,450 | 5,530 | 201,000 |
| 2023/02/28 | 5,580 | 5,600 | 5,440 | 5,450 | 193,900 |
| 2023/02/27 | 5,410 | 5,560 | 5,410 | 5,530 | 211,900 |
| 2023/02/24 | 5,400 | 5,440 | 5,340 | 5,380 | 185,500 |
| 2023/02/22 | 5,380 | 5,420 | 5,360 | 5,390 | 193,700 |
| 2023/02/21 | 5,280 | 5,430 | 5,280 | 5,380 | 189,700 |
| 2023/02/20 | 5,300 | 5,300 | 5,210 | 5,270 | 190,300 |
| 2023/02/17 | 5,250 | 5,330 | 5,230 | 5,270 | 159,800 |
| 2023/02/16 | 5,240 | 5,270 | 5,190 | 5,260 | 141,000 |
| 2023/02/15 | 5,230 | 5,260 | 5,190 | 5,220 | 135,700 |
| 2023/02/14 | 5,140 | 5,190 | 5,110 | 5,190 | 121,000 |
| 2023/02/13 | 5,100 | 5,110 | 5,050 | 5,080 | 148,500 |
| 2023/02/10 | 5,050 | 5,160 | 5,050 | 5,090 | 157,600 |
| 2023/02/09 | 5,010 | 5,100 | 5,010 | 5,080 | 102,200 |
| 2023/02/08 | 5,030 | 5,050 | 4,980 | 5,010 | 144,700 |
| 2023/02/07 | 5,010 | 5,030 | 4,970 | 5,010 | 99,700 |
| 2023/02/06 | 5,000 | 5,040 | 4,960 | 5,040 | 193,300 |
| 2023/02/03 | 4,870 | 4,960 | 4,855 | 4,960 | 287,800 |
| 2023/02/02 | 4,980 | 4,990 | 4,865 | 4,940 | 370,400 |
| 2023/02/01 | 4,875 | 5,040 | 4,845 | 4,980 | 395,200 |
| 2023/01/31 | 4,980 | 5,040 | 4,845 | 4,900 | 901,600 |
| 2023/01/30 | 5,160 | 5,160 | 5,090 | 5,120 | 248,000 |
| 2023/01/27 | 5,170 | 5,190 | 5,110 | 5,160 | 228,800 |
| 2023/01/26 | 5,180 | 5,200 | 5,090 | 5,170 | 184,300 |
| 2023/01/25 | 5,010 | 5,190 | 4,985 | 5,180 | 261,000 |
| 2023/01/24 | 5,040 | 5,170 | 5,010 | 5,040 | 342,000 |
| 2023/01/23 | 5,060 | 5,060 | 4,980 | 5,020 | 252,100 |
| 2023/01/20 | 4,915 | 5,030 | 4,910 | 5,020 | 158,200 |
| 2023/01/19 | 4,900 | 4,975 | 4,885 | 4,915 | 198,400 |
| 2023/01/18 | 4,800 | 4,920 | 4,785 | 4,910 | 229,600 |
| 2023/01/17 | 4,720 | 4,810 | 4,715 | 4,785 | 211,800 |
| 2023/01/16 | 4,750 | 4,760 | 4,715 | 4,730 | 138,700 |
| 2023/01/13 | 4,700 | 4,810 | 4,700 | 4,755 | 198,600 |
| 2023/01/12 | 4,715 | 4,795 | 4,690 | 4,735 | 270,400 |
| 2023/01/11 | 4,560 | 4,660 | 4,560 | 4,645 | 164,200 |
| 2023/01/10 | 4,465 | 4,525 | 4,460 | 4,505 | 179,800 |
| 2023/01/06 | 4,355 | 4,410 | 4,355 | 4,395 | 104,700 |
| 2023/01/05 | 4,395 | 4,400 | 4,355 | 4,375 | 131,200 |
| 2023/01/04 | 4,485 | 4,485 | 4,385 | 4,385 | 176,500 |