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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,777 | 7,830 | 7,677 | 7,679 | 204,200 |
| 2024/07/25 | 7,800 | 7,855 | 7,725 | 7,751 | 289,700 |
| 2024/07/24 | 7,966 | 8,022 | 7,824 | 7,834 | 308,700 |
| 2024/07/23 | 8,586 | 8,625 | 7,968 | 7,978 | 582,300 |
| 2024/07/22 | 8,569 | 8,600 | 8,401 | 8,401 | 317,800 |
| 2024/07/19 | 8,484 | 8,609 | 8,402 | 8,531 | 439,800 |
| 2024/07/18 | 8,210 | 8,464 | 8,207 | 8,381 | 288,700 |
| 2024/07/17 | 8,273 | 8,320 | 8,187 | 8,267 | 249,000 |
| 2024/07/16 | 8,143 | 8,197 | 8,088 | 8,140 | 193,800 |
| 2024/07/12 | 7,951 | 8,083 | 7,951 | 8,045 | 158,900 |
| 2024/07/11 | 7,964 | 8,046 | 7,943 | 8,010 | 137,500 |
| 2024/07/10 | 7,952 | 8,023 | 7,894 | 7,918 | 149,800 |
| 2024/07/09 | 7,981 | 7,981 | 7,856 | 7,909 | 179,800 |
| 2024/07/08 | 8,020 | 8,055 | 7,912 | 7,915 | 155,400 |
| 2024/07/05 | 8,160 | 8,189 | 7,993 | 8,016 | 152,500 |
| 2024/07/04 | 8,042 | 8,159 | 8,041 | 8,143 | 158,100 |
| 2024/07/03 | 7,950 | 8,040 | 7,950 | 8,022 | 174,800 |
| 2024/07/02 | 7,911 | 8,011 | 7,867 | 7,947 | 215,700 |
| 2024/07/01 | 7,880 | 7,988 | 7,850 | 7,890 | 218,400 |
| 2024/06/28 | 7,839 | 7,849 | 7,782 | 7,826 | 147,900 |
| 2024/06/27 | 7,738 | 7,807 | 7,729 | 7,745 | 168,000 |
| 2024/06/26 | 7,894 | 7,912 | 7,727 | 7,727 | 270,300 |
| 2024/06/25 | 7,802 | 7,911 | 7,798 | 7,894 | 168,100 |
| 2024/06/24 | 7,748 | 7,770 | 7,690 | 7,751 | 137,000 |
| 2024/06/21 | 7,741 | 7,802 | 7,666 | 7,689 | 326,400 |
| 2024/06/20 | 7,660 | 7,713 | 7,562 | 7,690 | 389,300 |
| 2024/06/19 | 7,844 | 7,916 | 7,761 | 7,810 | 160,100 |
| 2024/06/18 | 7,620 | 7,730 | 7,610 | 7,722 | 155,200 |
| 2024/06/17 | 7,590 | 7,659 | 7,521 | 7,609 | 291,100 |
| 2024/06/14 | 7,562 | 7,749 | 7,500 | 7,628 | 624,700 |
| 2024/06/13 | 7,899 | 7,910 | 7,695 | 7,712 | 284,100 |
| 2024/06/12 | 7,880 | 7,976 | 7,832 | 7,911 | 297,400 |
| 2024/06/11 | 8,155 | 8,172 | 7,937 | 7,939 | 352,600 |
| 2024/06/10 | 8,050 | 8,237 | 8,023 | 8,178 | 206,600 |
| 2024/06/07 | 7,905 | 8,085 | 7,866 | 8,046 | 223,200 |
| 2024/06/06 | 8,121 | 8,139 | 7,972 | 7,976 | 147,100 |
| 2024/06/05 | 8,336 | 8,336 | 8,031 | 8,064 | 208,100 |
| 2024/06/04 | 8,200 | 8,314 | 8,197 | 8,283 | 87,300 |
| 2024/06/03 | 8,205 | 8,306 | 8,205 | 8,258 | 93,700 |
| 2024/05/31 | 8,129 | 8,207 | 8,060 | 8,200 | 445,200 |
| 2024/05/30 | 8,148 | 8,200 | 7,950 | 8,129 | 428,800 |
| 2024/05/29 | 8,341 | 8,359 | 8,167 | 8,244 | 232,500 |
| 2024/05/28 | 8,145 | 8,335 | 8,110 | 8,257 | 219,500 |
| 2024/05/27 | 8,156 | 8,157 | 8,040 | 8,121 | 139,300 |
| 2024/05/24 | 8,007 | 8,214 | 8,007 | 8,160 | 193,300 |
| 2024/05/23 | 7,950 | 8,179 | 7,852 | 8,157 | 437,300 |
| 2024/05/22 | 8,595 | 8,595 | 8,214 | 8,250 | 307,600 |
| 2024/05/21 | 8,740 | 8,767 | 8,620 | 8,622 | 107,200 |
| 2024/05/20 | 8,785 | 8,823 | 8,707 | 8,742 | 164,300 |
| 2024/05/17 | 8,675 | 8,759 | 8,620 | 8,756 | 88,900 |
| 2024/05/16 | 8,750 | 8,750 | 8,533 | 8,626 | 111,200 |
| 2024/05/15 | 8,698 | 8,700 | 8,544 | 8,650 | 106,500 |
| 2024/05/14 | 8,570 | 8,679 | 8,554 | 8,618 | 112,400 |
| 2024/05/13 | 8,560 | 8,590 | 8,513 | 8,590 | 119,400 |
| 2024/05/10 | 8,510 | 8,639 | 8,461 | 8,606 | 136,300 |
| 2024/05/09 | 8,385 | 8,482 | 8,303 | 8,433 | 200,700 |
| 2024/05/08 | 8,400 | 8,427 | 8,268 | 8,356 | 172,600 |
| 2024/05/07 | 8,494 | 8,496 | 8,325 | 8,381 | 197,900 |
| 2024/05/02 | 8,297 | 8,415 | 8,234 | 8,415 | 160,100 |
| 2024/05/01 | 8,500 | 8,559 | 8,187 | 8,233 | 339,300 |
| 2024/04/30 | 8,111 | 8,560 | 7,900 | 8,483 | 486,300 |
| 2024/04/26 | 7,879 | 8,089 | 7,814 | 8,049 | 163,200 |
| 2024/04/25 | 8,000 | 8,020 | 7,809 | 7,879 | 180,900 |
| 2024/04/24 | 8,136 | 8,148 | 8,020 | 8,056 | 148,500 |
| 2024/04/23 | 8,181 | 8,240 | 8,120 | 8,120 | 138,000 |
| 2024/04/22 | 8,150 | 8,216 | 8,085 | 8,157 | 103,800 |
| 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 |