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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,000 | 1,000 | 978 | 995 | 103,000 |
| 1987/12/26 | 1,070 | 1,070 | 1,010 | 1,020 | 63,000 |
| 1987/12/25 | 1,090 | 1,110 | 1,060 | 1,080 | 155,000 |
| 1987/12/24 | 1,150 | 1,170 | 1,140 | 1,170 | 85,000 |
| 1987/12/23 | 1,150 | 1,180 | 1,140 | 1,160 | 82,000 |
| 1987/12/22 | 1,200 | 1,210 | 1,150 | 1,150 | 62,000 |
| 1987/12/21 | 1,180 | 1,220 | 1,180 | 1,190 | 86,000 |
| 1987/12/18 | 1,210 | 1,210 | 1,140 | 1,140 | 129,000 |
| 1987/12/17 | 1,260 | 1,260 | 1,190 | 1,190 | 380,000 |
| 1987/12/16 | 1,270 | 1,270 | 1,230 | 1,240 | 1,158,000 |
| 1987/12/15 | 1,190 | 1,230 | 1,180 | 1,230 | 761,000 |
| 1987/12/14 | 1,180 | 1,200 | 1,170 | 1,190 | 353,000 |
| 1987/12/11 | 1,150 | 1,200 | 1,140 | 1,140 | 432,000 |
| 1987/12/10 | 1,120 | 1,190 | 1,100 | 1,190 | 631,000 |
| 1987/12/09 | 1,180 | 1,180 | 1,120 | 1,120 | 126,000 |
| 1987/12/08 | 1,130 | 1,170 | 1,110 | 1,170 | 299,000 |
| 1987/12/07 | 1,110 | 1,120 | 1,090 | 1,100 | 131,000 |
| 1987/12/05 | 1,130 | 1,130 | 1,080 | 1,090 | 54,000 |
| 1987/12/04 | 1,130 | 1,130 | 1,090 | 1,090 | 17,000 |
| 1987/12/03 | 1,150 | 1,150 | 1,130 | 1,130 | 86,000 |
| 1987/12/02 | 1,150 | 1,170 | 1,150 | 1,150 | 74,000 |
| 1987/12/01 | 1,080 | 1,160 | 1,080 | 1,140 | 147,000 |
| 1987/11/30 | 1,140 | 1,150 | 1,120 | 1,140 | 102,000 |
| 1987/11/28 | 1,160 | 1,160 | 1,140 | 1,160 | 69,000 |
| 1987/11/27 | 1,110 | 1,170 | 1,110 | 1,170 | 448,000 |
| 1987/11/26 | 1,140 | 1,140 | 1,110 | 1,120 | 44,000 |
| 1987/11/25 | 1,120 | 1,150 | 1,100 | 1,120 | 184,000 |
| 1987/11/24 | 1,100 | 1,120 | 1,100 | 1,120 | 146,000 |
| 1987/11/20 | 1,070 | 1,130 | 1,070 | 1,130 | 47,000 |
| 1987/11/19 | 1,140 | 1,150 | 1,090 | 1,090 | 202,000 |
| 1987/11/18 | 1,060 | 1,140 | 1,060 | 1,140 | 105,000 |
| 1987/11/17 | 1,100 | 1,110 | 1,050 | 1,080 | 86,000 |
| 1987/11/16 | 1,130 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1987/11/13 | 1,110 | 1,140 | 1,100 | 1,110 | 247,000 |
| 1987/11/12 | 1,060 | 1,070 | 1,020 | 1,070 | 153,000 |
| 1987/11/11 | 1,060 | 1,060 | 959 | 1,000 | 269,000 |
| 1987/11/10 | 1,120 | 1,140 | 1,000 | 1,040 | 382,000 |
| 1987/11/09 | 1,200 | 1,200 | 1,100 | 1,140 | 108,000 |
| 1987/11/07 | 1,140 | 1,190 | 1,140 | 1,180 | 111,000 |
| 1987/11/06 | 1,180 | 1,190 | 1,150 | 1,160 | 435,000 |
| 1987/11/05 | 1,210 | 1,210 | 1,130 | 1,140 | 681,000 |
| 1987/11/04 | 1,220 | 1,270 | 1,220 | 1,220 | 1,777,000 |
| 1987/11/02 | 1,190 | 1,250 | 1,170 | 1,240 | 2,929,000 |
| 1987/10/31 | 1,080 | 1,160 | 1,080 | 1,160 | 945,000 |
| 1987/10/30 | 960 | 1,040 | 960 | 1,040 | 444,000 |
| 1987/10/29 | 950 | 965 | 940 | 940 | 354,000 |
| 1987/10/28 | 985 | 999 | 950 | 950 | 284,000 |
| 1987/10/27 | 946 | 983 | 946 | 973 | 146,000 |
| 1987/10/26 | 1,030 | 1,030 | 945 | 945 | 240,000 |
| 1987/10/24 | 1,010 | 1,040 | 1,010 | 1,030 | 73,000 |
| 1987/10/23 | 1,020 | 1,030 | 999 | 1,000 | 88,000 |
| 1987/10/22 | 1,090 | 1,090 | 999 | 1,030 | 456,000 |
| 1987/10/21 | 950 | 1,020 | 950 | 1,010 | 321,000 |
| 1987/10/19 | 1,150 | 1,150 | 1,100 | 1,130 | 146,000 |
| 1987/10/16 | 1,170 | 1,200 | 1,150 | 1,170 | 296,000 |
| 1987/10/15 | 1,200 | 1,230 | 1,180 | 1,210 | 148,000 |
| 1987/10/14 | 1,230 | 1,240 | 1,180 | 1,240 | 85,000 |
| 1987/10/13 | 1,210 | 1,240 | 1,210 | 1,210 | 98,000 |
| 1987/10/12 | 1,210 | 1,230 | 1,200 | 1,210 | 187,000 |
| 1987/10/09 | 1,210 | 1,210 | 1,190 | 1,210 | 118,000 |
| 1987/10/08 | 1,220 | 1,220 | 1,180 | 1,190 | 117,000 |
| 1987/10/07 | 1,180 | 1,230 | 1,180 | 1,200 | 65,000 |
| 1987/10/06 | 1,200 | 1,210 | 1,190 | 1,190 | 144,000 |
| 1987/10/05 | 1,210 | 1,230 | 1,180 | 1,190 | 129,000 |
| 1987/10/03 | 1,240 | 1,240 | 1,210 | 1,230 | 56,000 |
| 1987/10/02 | 1,220 | 1,250 | 1,210 | 1,250 | 125,000 |
| 1987/10/01 | 1,250 | 1,250 | 1,200 | 1,220 | 168,000 |
| 1987/09/30 | 1,210 | 1,270 | 1,200 | 1,250 | 195,000 |
| 1987/09/29 | 1,280 | 1,290 | 1,200 | 1,210 | 276,000 |
| 1987/09/28 | 1,300 | 1,300 | 1,260 | 1,300 | 279,000 |
| 1987/09/26 | 1,270 | 1,280 | 1,210 | 1,280 | 226,000 |
| 1987/09/25 | 1,260 | 1,270 | 1,190 | 1,190 | 314,000 |
| 1987/09/24 | 1,270 | 1,310 | 1,260 | 1,270 | 955,000 |
| 1987/09/22 | 1,200 | 1,270 | 1,160 | 1,250 | 759,000 |
| 1987/09/21 | 1,250 | 1,250 | 1,190 | 1,210 | 162,000 |
| 1987/09/18 | 1,190 | 1,250 | 1,190 | 1,230 | 353,000 |
| 1987/09/17 | 1,190 | 1,200 | 1,180 | 1,200 | 136,000 |
| 1987/09/16 | 1,260 | 1,260 | 1,170 | 1,210 | 77,000 |
| 1987/09/14 | 1,250 | 1,250 | 1,220 | 1,240 | 105,000 |
| 1987/09/11 | 1,240 | 1,240 | 1,200 | 1,230 | 77,000 |
| 1987/09/10 | 1,240 | 1,240 | 1,150 | 1,220 | 70,000 |
| 1987/09/09 | 1,240 | 1,250 | 1,200 | 1,220 | 100,000 |
| 1987/09/08 | 1,150 | 1,220 | 1,150 | 1,220 | 453,000 |
| 1987/09/07 | 1,270 | 1,270 | 1,150 | 1,160 | 514,000 |
| 1987/09/05 | 1,300 | 1,300 | 1,250 | 1,250 | 173,000 |
| 1987/09/04 | 1,360 | 1,370 | 1,300 | 1,320 | 720,000 |
| 1987/09/03 | 1,250 | 1,300 | 1,230 | 1,300 | 670,000 |
| 1987/09/02 | 1,320 | 1,320 | 1,260 | 1,290 | 292,000 |
| 1987/09/01 | 1,340 | 1,340 | 1,300 | 1,300 | 307,000 |
| 1987/08/31 | 1,350 | 1,370 | 1,300 | 1,300 | 684,000 |
| 1987/08/29 | 1,330 | 1,340 | 1,320 | 1,340 | 268,000 |
| 1987/08/28 | 1,350 | 1,400 | 1,320 | 1,330 | 1,966,000 |
| 1987/08/27 | 1,380 | 1,400 | 1,350 | 1,350 | 1,403,000 |
| 1987/08/26 | 1,390 | 1,430 | 1,370 | 1,370 | 4,814,000 |
| 1987/08/25 | 1,400 | 1,410 | 1,370 | 1,370 | 8,859,000 |
| 1987/08/24 | 1,230 | 1,390 | 1,190 | 1,380 | 7,752,000 |
| 1987/08/22 | 1,220 | 1,230 | 1,190 | 1,200 | 394,000 |
| 1987/08/21 | 1,200 | 1,240 | 1,190 | 1,210 | 854,000 |
| 1987/08/20 | 1,200 | 1,220 | 1,180 | 1,190 | 650,000 |
| 1987/08/19 | 1,220 | 1,270 | 1,200 | 1,200 | 984,000 |
| 1987/08/18 | 1,160 | 1,240 | 1,150 | 1,230 | 617,000 |
| 1987/08/17 | 1,160 | 1,190 | 1,150 | 1,150 | 181,000 |
| 1987/08/14 | 1,210 | 1,230 | 1,170 | 1,180 | 467,000 |
| 1987/08/13 | 1,270 | 1,270 | 1,210 | 1,230 | 2,038,000 |
| 1987/08/12 | 1,250 | 1,280 | 1,210 | 1,280 | 511,000 |
| 1987/08/11 | 1,320 | 1,330 | 1,260 | 1,270 | 3,463,000 |
| 1987/08/10 | 1,230 | 1,290 | 1,210 | 1,290 | 2,791,000 |
| 1987/08/07 | 1,180 | 1,220 | 1,160 | 1,210 | 722,000 |
| 1987/08/06 | 1,170 | 1,170 | 1,120 | 1,120 | 139,000 |
| 1987/08/05 | 1,160 | 1,170 | 1,130 | 1,150 | 314,000 |
| 1987/08/04 | 1,100 | 1,140 | 1,090 | 1,120 | 192,000 |
| 1987/08/03 | 1,170 | 1,170 | 1,100 | 1,120 | 248,000 |
| 1987/08/01 | 1,230 | 1,230 | 1,140 | 1,180 | 360,000 |
| 1987/07/31 | 1,250 | 1,260 | 1,180 | 1,220 | 1,227,000 |
| 1987/07/30 | 1,250 | 1,270 | 1,220 | 1,240 | 2,389,000 |
| 1987/07/29 | 1,250 | 1,280 | 1,220 | 1,230 | 7,531,000 |
| 1987/07/28 | 1,230 | 1,320 | 1,200 | 1,270 | 12,336,000 |
| 1987/07/27 | 1,140 | 1,200 | 1,130 | 1,190 | 4,827,000 |
| 1987/07/25 | 1,130 | 1,190 | 1,100 | 1,160 | 3,964,000 |
| 1987/07/24 | 1,090 | 1,140 | 1,070 | 1,130 | 5,965,000 |
| 1987/07/23 | 975 | 1,050 | 960 | 1,050 | 888,000 |
| 1987/07/22 | 950 | 990 | 950 | 955 | 1,037,000 |
| 1987/07/21 | 930 | 950 | 930 | 940 | 381,000 |
| 1987/07/20 | 971 | 981 | 950 | 950 | 413,000 |
| 1987/07/17 | 1,040 | 1,050 | 990 | 1,000 | 382,000 |
| 1987/07/16 | 1,080 | 1,080 | 1,030 | 1,040 | 353,000 |
| 1987/07/15 | 1,100 | 1,110 | 1,030 | 1,040 | 1,655,000 |
| 1987/07/14 | 1,150 | 1,160 | 1,080 | 1,080 | 7,570,000 |
| 1987/07/13 | 1,120 | 1,160 | 1,100 | 1,150 | 8,241,000 |
| 1987/07/10 | 1,060 | 1,120 | 1,030 | 1,120 | 5,072,000 |
| 1987/07/09 | 980 | 1,050 | 980 | 1,040 | 1,649,000 |
| 1987/07/08 | 1,020 | 1,020 | 970 | 975 | 640,000 |
| 1987/07/07 | 1,040 | 1,050 | 991 | 1,030 | 661,000 |
| 1987/07/06 | 1,040 | 1,060 | 1,030 | 1,060 | 435,000 |
| 1987/07/04 | 1,050 | 1,070 | 1,030 | 1,030 | 470,000 |
| 1987/07/03 | 1,100 | 1,100 | 1,040 | 1,040 | 2,256,000 |
| 1987/07/02 | 1,050 | 1,080 | 1,040 | 1,080 | 2,021,000 |
| 1987/07/01 | 1,080 | 1,080 | 1,040 | 1,050 | 2,061,000 |
| 1987/06/30 | 1,110 | 1,150 | 1,080 | 1,100 | 7,066,000 |
| 1987/06/29 | 1,070 | 1,130 | 1,040 | 1,110 | 8,536,000 |
| 1987/06/27 | 1,040 | 1,040 | 1,040 | 1,040 | 4,245,000 |
| 1987/06/26 | 890 | 939 | 890 | 935 | 4,970,000 |
| 1987/06/25 | 845 | 891 | 835 | 885 | 1,863,000 |
| 1987/06/24 | 828 | 840 | 818 | 840 | 296,000 |
| 1987/06/23 | 830 | 835 | 812 | 818 | 307,000 |
| 1987/06/22 | 840 | 840 | 815 | 830 | 272,000 |
| 1987/06/19 | 829 | 870 | 823 | 840 | 1,432,000 |
| 1987/06/18 | 818 | 830 | 818 | 820 | 271,000 |
| 1987/06/17 | 820 | 820 | 815 | 818 | 269,000 |
| 1987/06/16 | 820 | 820 | 812 | 818 | 171,000 |
| 1987/06/15 | 818 | 825 | 791 | 800 | 176,000 |
| 1987/06/12 | 828 | 830 | 810 | 820 | 251,000 |
| 1987/06/11 | 829 | 830 | 812 | 830 | 383,000 |
| 1987/06/10 | 780 | 830 | 770 | 825 | 391,000 |
| 1987/06/09 | 775 | 780 | 773 | 773 | 111,000 |
| 1987/06/08 | 760 | 772 | 760 | 765 | 81,000 |
| 1987/06/06 | 741 | 755 | 741 | 755 | 64,000 |
| 1987/06/05 | 765 | 770 | 740 | 740 | 227,000 |
| 1987/06/04 | 760 | 775 | 760 | 760 | 130,000 |
| 1987/06/03 | 750 | 780 | 750 | 760 | 156,000 |
| 1987/06/02 | 775 | 780 | 755 | 760 | 202,000 |
| 1987/06/01 | 792 | 800 | 772 | 775 | 198,000 |
| 1987/05/30 | 789 | 800 | 772 | 772 | 210,000 |
| 1987/05/29 | 781 | 794 | 760 | 781 | 452,000 |
| 1987/05/28 | 830 | 830 | 778 | 790 | 1,021,000 |
| 1987/05/27 | 741 | 839 | 741 | 838 | 1,064,000 |
| 1987/05/26 | 757 | 765 | 735 | 740 | 758,000 |
| 1987/05/25 | 765 | 780 | 761 | 778 | 980,000 |
| 1987/05/23 | 747 | 789 | 747 | 772 | 2,932,000 |
| 1987/05/22 | 760 | 762 | 740 | 757 | 1,904,000 |
| 1987/05/21 | 645 | 679 | 635 | 670 | 276,000 |
| 1987/05/20 | 645 | 646 | 610 | 645 | 108,000 |
| 1987/05/19 | 650 | 652 | 647 | 650 | 72,000 |
| 1987/05/18 | 650 | 659 | 642 | 650 | 127,000 |
| 1987/05/15 | 639 | 639 | 631 | 631 | 26,000 |
| 1987/05/14 | 625 | 630 | 610 | 630 | 162,000 |
| 1987/05/13 | 630 | 630 | 625 | 625 | 35,000 |
| 1987/05/12 | 646 | 646 | 638 | 639 | 15,000 |
| 1987/05/11 | 648 | 650 | 646 | 648 | 178,000 |
| 1987/05/08 | 649 | 650 | 648 | 648 | 167,000 |
| 1987/05/07 | 645 | 649 | 640 | 649 | 89,000 |
| 1987/05/06 | 645 | 645 | 638 | 638 | 18,000 |
| 1987/05/02 | 630 | 635 | 630 | 635 | 22,000 |
| 1987/05/01 | 625 | 630 | 625 | 627 | 72,000 |
| 1987/04/30 | 618 | 629 | 616 | 622 | 146,000 |
| 1987/04/28 | 615 | 618 | 615 | 615 | 59,000 |
| 1987/04/27 | 615 | 615 | 615 | 615 | 49,000 |
| 1987/04/25 | 618 | 618 | 612 | 615 | 55,000 |
| 1987/04/24 | 630 | 630 | 618 | 630 | 9,000 |
| 1987/04/23 | 629 | 629 | 618 | 619 | 8,000 |
| 1987/04/22 | 625 | 630 | 620 | 629 | 94,000 |
| 1987/04/21 | 625 | 640 | 625 | 625 | 35,000 |
| 1987/04/20 | 620 | 620 | 620 | 620 | 17,000 |
| 1987/04/17 | 615 | 617 | 600 | 600 | 57,000 |
| 1987/04/16 | 620 | 625 | 615 | 618 | 85,000 |
| 1987/04/15 | 605 | 620 | 605 | 620 | 39,000 |
| 1987/04/14 | 615 | 625 | 610 | 615 | 23,000 |
| 1987/04/13 | 620 | 620 | 610 | 615 | 54,000 |
| 1987/04/10 | 653 | 653 | 636 | 649 | 164,000 |
| 1987/04/09 | 660 | 660 | 655 | 655 | 94,000 |
| 1987/04/08 | 652 | 660 | 650 | 660 | 103,000 |
| 1987/04/07 | 650 | 660 | 650 | 652 | 169,000 |
| 1987/04/06 | 634 | 662 | 632 | 655 | 180,000 |
| 1987/04/04 | 630 | 630 | 630 | 630 | 18,000 |
| 1987/04/03 | 625 | 635 | 616 | 630 | 72,000 |
| 1987/04/02 | 613 | 622 | 613 | 615 | 39,000 |
| 1987/04/01 | 601 | 610 | 590 | 610 | 42,000 |
| 1987/03/31 | 600 | 610 | 600 | 600 | 84,000 |
| 1987/03/30 | 631 | 631 | 605 | 605 | 39,000 |
| 1987/03/28 | 630 | 635 | 625 | 635 | 13,000 |
| 1987/03/27 | 641 | 641 | 635 | 635 | 35,000 |
| 1987/03/26 | 635 | 636 | 634 | 635 | 49,000 |
| 1987/03/25 | 636 | 638 | 630 | 630 | 97,000 |
| 1987/03/24 | 636 | 646 | 636 | 640 | 97,000 |
| 1987/03/23 | 650 | 669 | 635 | 669 | 66,000 |
| 1987/03/20 | 650 | 650 | 635 | 646 | 82,000 |
| 1987/03/19 | 640 | 650 | 635 | 650 | 105,000 |
| 1987/03/18 | 630 | 640 | 630 | 630 | 100,000 |
| 1987/03/17 | 650 | 650 | 640 | 640 | 78,000 |
| 1987/03/16 | 650 | 650 | 640 | 645 | 84,000 |
| 1987/03/13 | 640 | 650 | 635 | 650 | 173,000 |
| 1987/03/12 | 645 | 645 | 633 | 635 | 116,000 |
| 1987/03/11 | 660 | 670 | 639 | 649 | 252,000 |
| 1987/03/10 | 648 | 659 | 645 | 659 | 304,000 |
| 1987/03/09 | 675 | 680 | 663 | 670 | 467,000 |
| 1987/03/07 | 685 | 690 | 673 | 685 | 379,000 |
| 1987/03/06 | 668 | 689 | 665 | 685 | 1,239,000 |
| 1987/03/05 | 663 | 664 | 647 | 648 | 1,178,000 |
| 1987/03/04 | 600 | 653 | 600 | 648 | 1,265,000 |
| 1987/03/03 | 598 | 599 | 591 | 599 | 114,000 |
| 1987/03/02 | 595 | 600 | 585 | 585 | 148,000 |
| 1987/02/28 | 575 | 580 | 568 | 568 | 30,000 |
| 1987/02/27 | 580 | 595 | 580 | 582 | 70,000 |
| 1987/02/26 | 598 | 598 | 580 | 585 | 108,000 |
| 1987/02/25 | 600 | 600 | 590 | 597 | 114,000 |
| 1987/02/24 | 599 | 600 | 592 | 595 | 113,000 |
| 1987/02/23 | 592 | 592 | 590 | 590 | 34,000 |
| 1987/02/20 | 570 | 570 | 563 | 563 | 26,000 |
| 1987/02/19 | 590 | 590 | 590 | 590 | 61,000 |
| 1987/02/18 | 586 | 590 | 585 | 590 | 69,000 |
| 1987/02/17 | 582 | 585 | 576 | 585 | 36,000 |
| 1987/02/16 | 589 | 589 | 572 | 572 | 28,000 |
| 1987/02/13 | 590 | 600 | 572 | 572 | 108,000 |
| 1987/02/12 | 577 | 585 | 575 | 582 | 65,000 |
| 1987/02/10 | 555 | 570 | 555 | 570 | 18,000 |
| 1987/02/09 | 576 | 576 | 575 | 575 | 12,000 |
| 1987/02/07 | 580 | 581 | 575 | 575 | 34,000 |
| 1987/02/06 | 589 | 590 | 583 | 585 | 45,000 |
| 1987/02/05 | 602 | 605 | 590 | 590 | 125,000 |
| 1987/02/04 | 599 | 605 | 585 | 601 | 351,000 |
| 1987/02/03 | 603 | 605 | 590 | 590 | 330,000 |
| 1987/02/02 | 581 | 584 | 573 | 583 | 210,000 |
| 1987/01/31 | 555 | 581 | 555 | 581 | 77,000 |
| 1987/01/30 | 560 | 560 | 551 | 555 | 116,000 |
| 1987/01/29 | 549 | 549 | 540 | 546 | 90,000 |
| 1987/01/28 | 550 | 550 | 550 | 550 | 14,000 |
| 1987/01/27 | 550 | 552 | 550 | 552 | 10,000 |
| 1987/01/26 | 550 | 555 | 550 | 550 | 91,000 |
| 1987/01/24 | 549 | 549 | 545 | 545 | 11,000 |
| 1987/01/23 | 550 | 550 | 545 | 545 | 10,000 |
| 1987/01/22 | 540 | 545 | 539 | 540 | 86,000 |
| 1987/01/21 | 545 | 545 | 540 | 540 | 40,000 |
| 1987/01/20 | 550 | 550 | 544 | 545 | 30,000 |
| 1987/01/19 | 559 | 560 | 550 | 550 | 163,000 |
| 1987/01/16 | 564 | 565 | 559 | 560 | 88,000 |
| 1987/01/14 | 558 | 560 | 557 | 557 | 51,000 |
| 1987/01/13 | 560 | 564 | 558 | 560 | 29,000 |
| 1987/01/12 | 555 | 560 | 555 | 560 | 75,000 |
| 1987/01/09 | 560 | 560 | 555 | 555 | 52,000 |
| 1987/01/08 | 551 | 564 | 551 | 560 | 68,000 |
| 1987/01/07 | 546 | 550 | 545 | 550 | 50,000 |
| 1987/01/06 | 545 | 559 | 545 | 545 | 32,000 |
| 1987/01/05 | 545 | 560 | 545 | 560 | 5,000 |