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 |
|---|---|---|---|---|---|
| 2024/04/19 | 8,128 | 8,163 | 7,896 | 8,051 | 147,900 |
| 2024/04/18 | 7,980 | 8,171 | 7,939 | 8,129 | 169,400 |
| 2024/04/17 | 8,182 | 8,182 | 7,981 | 8,040 | 178,000 |
| 2024/04/16 | 8,307 | 8,346 | 8,126 | 8,126 | 164,900 |
| 2024/04/15 | 8,338 | 8,360 | 8,252 | 8,338 | 104,700 |
| 2024/04/12 | 8,362 | 8,463 | 8,345 | 8,394 | 123,300 |
| 2024/04/11 | 8,310 | 8,404 | 8,283 | 8,337 | 111,200 |
| 2024/04/10 | 8,350 | 8,426 | 8,331 | 8,381 | 113,800 |
| 2024/04/09 | 8,325 | 8,398 | 8,325 | 8,366 | 83,500 |
| 2024/04/08 | 8,299 | 8,354 | 8,219 | 8,323 | 109,000 |
| 2024/04/05 | 8,160 | 8,313 | 8,142 | 8,299 | 116,800 |
| 2024/04/04 | 8,224 | 8,280 | 8,174 | 8,186 | 135,100 |
| 2024/04/03 | 8,244 | 8,280 | 8,167 | 8,193 | 160,600 |
| 2024/04/02 | 8,280 | 8,314 | 8,176 | 8,251 | 179,300 |
| 2024/04/01 | 8,614 | 8,630 | 8,259 | 8,286 | 156,700 |
| 2024/03/29 | 8,584 | 8,665 | 8,515 | 8,589 | 104,400 |
| 2024/03/28 | 8,594 | 8,754 | 8,532 | 8,582 | 147,700 |
| 2024/03/27 | 8,947 | 8,967 | 8,835 | 8,894 | 206,200 |
| 2024/03/26 | 8,900 | 8,913 | 8,837 | 8,865 | 94,600 |
| 2024/03/25 | 8,860 | 8,898 | 8,803 | 8,847 | 118,800 |
| 2024/03/22 | 8,885 | 8,888 | 8,734 | 8,852 | 175,800 |
| 2024/03/21 | 8,784 | 8,820 | 8,683 | 8,815 | 133,200 |
| 2024/03/19 | 8,517 | 8,674 | 8,515 | 8,674 | 152,000 |
| 2024/03/18 | 8,481 | 8,548 | 8,406 | 8,539 | 114,900 |
| 2024/03/15 | 8,240 | 8,495 | 8,216 | 8,428 | 673,100 |
| 2024/03/14 | 8,211 | 8,248 | 8,124 | 8,248 | 139,700 |
| 2024/03/13 | 8,207 | 8,291 | 8,089 | 8,108 | 138,800 |
| 2024/03/12 | 8,215 | 8,234 | 8,053 | 8,203 | 152,000 |
| 2024/03/11 | 8,400 | 8,444 | 8,110 | 8,218 | 171,600 |
| 2024/03/08 | 8,320 | 8,385 | 8,311 | 8,378 | 125,900 |
| 2024/03/07 | 8,434 | 8,508 | 8,346 | 8,379 | 117,400 |
| 2024/03/06 | 8,360 | 8,440 | 8,338 | 8,376 | 139,600 |
| 2024/03/05 | 8,402 | 8,450 | 8,348 | 8,368 | 168,300 |
| 2024/03/04 | 8,489 | 8,530 | 8,402 | 8,461 | 134,400 |
| 2024/03/01 | 8,388 | 8,467 | 8,388 | 8,427 | 111,600 |
| 2024/02/29 | 8,348 | 8,378 | 8,285 | 8,350 | 280,800 |
| 2024/02/28 | 8,347 | 8,492 | 8,347 | 8,409 | 142,500 |
| 2024/02/27 | 8,361 | 8,460 | 8,358 | 8,369 | 131,300 |
| 2024/02/26 | 8,450 | 8,500 | 8,375 | 8,400 | 153,900 |
| 2024/02/22 | 8,412 | 8,479 | 8,389 | 8,420 | 200,600 |
| 2024/02/21 | 8,401 | 8,492 | 8,401 | 8,459 | 165,900 |
| 2024/02/20 | 8,533 | 8,550 | 8,458 | 8,480 | 95,700 |
| 2024/02/19 | 8,453 | 8,533 | 8,394 | 8,533 | 126,000 |
| 2024/02/16 | 8,470 | 8,554 | 8,433 | 8,460 | 137,900 |
| 2024/02/15 | 8,483 | 8,497 | 8,282 | 8,418 | 135,200 |
| 2024/02/14 | 8,429 | 8,470 | 8,298 | 8,349 | 121,700 |
| 2024/02/13 | 8,358 | 8,431 | 8,257 | 8,431 | 267,000 |
| 2024/02/09 | 8,506 | 8,506 | 8,330 | 8,338 | 138,000 |
| 2024/02/08 | 8,513 | 8,573 | 8,439 | 8,439 | 209,800 |
| 2024/02/07 | 8,434 | 8,500 | 8,365 | 8,469 | 135,300 |
| 2024/02/06 | 8,530 | 8,534 | 8,435 | 8,454 | 161,500 |
| 2024/02/05 | 8,500 | 8,525 | 8,350 | 8,496 | 179,000 |
| 2024/02/02 | 8,483 | 8,509 | 8,356 | 8,461 | 186,300 |
| 2024/02/01 | 8,500 | 8,550 | 8,396 | 8,467 | 345,300 |
| 2024/01/31 | 8,234 | 8,372 | 7,987 | 8,221 | 600,300 |
| 2024/01/30 | 8,165 | 8,250 | 8,122 | 8,210 | 130,100 |
| 2024/01/29 | 8,050 | 8,200 | 8,041 | 8,157 | 131,900 |
| 2024/01/26 | 8,101 | 8,128 | 8,001 | 8,001 | 188,900 |
| 2024/01/25 | 7,906 | 8,081 | 7,906 | 8,066 | 145,800 |
| 2024/01/24 | 7,900 | 7,903 | 7,830 | 7,882 | 102,200 |
| 2024/01/23 | 7,990 | 8,009 | 7,923 | 7,936 | 79,400 |
| 2024/01/22 | 7,900 | 7,963 | 7,900 | 7,955 | 111,400 |
| 2024/01/19 | 7,873 | 7,880 | 7,778 | 7,834 | 145,600 |
| 2024/01/18 | 7,849 | 7,917 | 7,774 | 7,780 | 110,100 |
| 2024/01/17 | 7,952 | 8,048 | 7,818 | 7,820 | 195,900 |
| 2024/01/16 | 7,980 | 7,980 | 7,875 | 7,908 | 112,100 |
| 2024/01/15 | 7,847 | 7,987 | 7,831 | 7,983 | 196,400 |
| 2024/01/12 | 7,892 | 7,921 | 7,800 | 7,864 | 167,100 |
| 2024/01/11 | 7,815 | 7,868 | 7,779 | 7,779 | 180,200 |
| 2024/01/10 | 7,745 | 7,785 | 7,685 | 7,703 | 190,800 |
| 2024/01/09 | 7,722 | 7,836 | 7,675 | 7,749 | 133,500 |
| 2024/01/05 | 7,711 | 7,785 | 7,685 | 7,752 | 165,900 |
| 2024/01/04 | 7,454 | 7,649 | 7,429 | 7,649 | 198,700 |
| 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 |