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 |
|---|---|---|---|---|---|
| 2003/12/30 | 844 | 855 | 838 | 850 | 31,000 |
| 2003/12/29 | 844 | 844 | 835 | 835 | 34,000 |
| 2003/12/26 | 801 | 828 | 800 | 824 | 64,000 |
| 2003/12/25 | 792 | 798 | 788 | 798 | 39,000 |
| 2003/12/24 | 796 | 812 | 781 | 812 | 109,000 |
| 2003/12/22 | 807 | 818 | 780 | 784 | 116,000 |
| 2003/12/19 | 800 | 815 | 800 | 807 | 130,000 |
| 2003/12/18 | 826 | 840 | 800 | 800 | 114,000 |
| 2003/12/17 | 830 | 841 | 820 | 827 | 88,000 |
| 2003/12/16 | 847 | 851 | 816 | 830 | 66,000 |
| 2003/12/15 | 853 | 860 | 841 | 846 | 47,000 |
| 2003/12/12 | 849 | 852 | 849 | 850 | 97,000 |
| 2003/12/11 | 841 | 841 | 829 | 839 | 40,000 |
| 2003/12/10 | 842 | 843 | 831 | 831 | 51,000 |
| 2003/12/09 | 837 | 840 | 830 | 840 | 48,000 |
| 2003/12/08 | 838 | 846 | 825 | 828 | 73,000 |
| 2003/12/05 | 845 | 846 | 834 | 837 | 58,000 |
| 2003/12/04 | 830 | 836 | 825 | 829 | 35,000 |
| 2003/12/03 | 804 | 828 | 804 | 818 | 86,000 |
| 2003/12/02 | 807 | 814 | 803 | 803 | 55,000 |
| 2003/12/01 | 776 | 815 | 776 | 806 | 65,000 |
| 2003/11/28 | 790 | 800 | 775 | 775 | 45,000 |
| 2003/11/27 | 840 | 840 | 800 | 800 | 30,000 |
| 2003/11/26 | 835 | 835 | 817 | 825 | 88,000 |
| 2003/11/25 | 812 | 812 | 800 | 812 | 65,000 |
| 2003/11/21 | 775 | 795 | 770 | 770 | 47,000 |
| 2003/11/20 | 762 | 780 | 762 | 779 | 49,000 |
| 2003/11/19 | 774 | 785 | 763 | 772 | 76,000 |
| 2003/11/18 | 760 | 790 | 760 | 788 | 89,000 |
| 2003/11/17 | 781 | 800 | 770 | 770 | 79,000 |
| 2003/11/14 | 854 | 854 | 811 | 821 | 73,000 |
| 2003/11/13 | 842 | 857 | 840 | 854 | 57,000 |
| 2003/11/12 | 845 | 865 | 836 | 836 | 52,000 |
| 2003/11/11 | 877 | 877 | 834 | 853 | 79,000 |
| 2003/11/10 | 878 | 900 | 877 | 882 | 27,000 |
| 2003/11/07 | 910 | 911 | 883 | 886 | 94,000 |
| 2003/11/06 | 924 | 926 | 890 | 896 | 65,000 |
| 2003/11/05 | 911 | 925 | 902 | 925 | 64,000 |
| 2003/11/04 | 904 | 919 | 897 | 901 | 159,000 |
| 2003/10/31 | 925 | 931 | 904 | 904 | 117,000 |
| 2003/10/30 | 910 | 948 | 909 | 916 | 264,000 |
| 2003/10/29 | 910 | 910 | 893 | 903 | 79,000 |
| 2003/10/28 | 883 | 909 | 883 | 908 | 48,000 |
| 2003/10/27 | 888 | 916 | 888 | 903 | 43,000 |
| 2003/10/24 | 881 | 910 | 881 | 908 | 81,000 |
| 2003/10/23 | 879 | 907 | 870 | 876 | 154,000 |
| 2003/10/22 | 970 | 971 | 926 | 935 | 157,000 |
| 2003/10/21 | 1,005 | 1,040 | 974 | 990 | 107,000 |
| 2003/10/20 | 951 | 1,000 | 951 | 977 | 189,000 |
| 2003/10/17 | 959 | 963 | 924 | 937 | 138,000 |
| 2003/10/16 | 918 | 960 | 900 | 944 | 185,000 |
| 2003/10/15 | 880 | 899 | 878 | 898 | 93,000 |
| 2003/10/14 | 877 | 880 | 868 | 872 | 43,000 |
| 2003/10/10 | 870 | 878 | 865 | 877 | 97,000 |
| 2003/10/09 | 869 | 877 | 866 | 869 | 33,000 |
| 2003/10/08 | 875 | 877 | 856 | 859 | 42,000 |
| 2003/10/07 | 869 | 878 | 860 | 868 | 71,000 |
| 2003/10/06 | 880 | 885 | 859 | 859 | 56,000 |
| 2003/10/03 | 832 | 857 | 832 | 850 | 101,000 |
| 2003/10/02 | 836 | 842 | 830 | 831 | 34,000 |
| 2003/10/01 | 831 | 835 | 827 | 828 | 46,000 |
| 2003/09/30 | 820 | 839 | 820 | 827 | 65,000 |
| 2003/09/29 | 834 | 834 | 820 | 820 | 31,000 |
| 2003/09/26 | 837 | 854 | 825 | 854 | 94,000 |
| 2003/09/25 | 827 | 830 | 812 | 827 | 98,000 |
| 2003/09/24 | 855 | 855 | 836 | 842 | 110,000 |
| 2003/09/22 | 864 | 865 | 851 | 855 | 66,000 |
| 2003/09/19 | 867 | 877 | 865 | 865 | 29,000 |
| 2003/09/18 | 875 | 880 | 861 | 865 | 75,000 |
| 2003/09/17 | 900 | 915 | 878 | 885 | 80,000 |
| 2003/09/16 | 910 | 910 | 890 | 890 | 55,000 |
| 2003/09/12 | 902 | 907 | 880 | 890 | 134,000 |
| 2003/09/11 | 898 | 898 | 882 | 882 | 38,000 |
| 2003/09/10 | 894 | 900 | 887 | 892 | 74,000 |
| 2003/09/09 | 871 | 890 | 871 | 884 | 72,000 |
| 2003/09/08 | 854 | 888 | 853 | 867 | 73,000 |
| 2003/09/05 | 910 | 915 | 870 | 874 | 77,000 |
| 2003/09/04 | 915 | 919 | 903 | 909 | 94,000 |
| 2003/09/03 | 900 | 921 | 890 | 907 | 172,000 |
| 2003/09/02 | 867 | 883 | 867 | 874 | 103,000 |
| 2003/09/01 | 885 | 909 | 885 | 893 | 103,000 |
| 2003/08/29 | 880 | 884 | 869 | 884 | 129,000 |
| 2003/08/28 | 910 | 910 | 860 | 890 | 133,000 |
| 2003/08/27 | 918 | 925 | 896 | 896 | 109,000 |
| 2003/08/26 | 866 | 905 | 866 | 900 | 106,000 |
| 2003/08/25 | 883 | 895 | 861 | 869 | 137,000 |
| 2003/08/22 | 905 | 924 | 898 | 909 | 266,000 |
| 2003/08/21 | 817 | 892 | 817 | 885 | 287,000 |
| 2003/08/20 | 846 | 846 | 817 | 817 | 72,000 |
| 2003/08/19 | 835 | 840 | 832 | 836 | 135,000 |
| 2003/08/18 | 808 | 826 | 805 | 815 | 115,000 |
| 2003/08/15 | 800 | 800 | 785 | 788 | 63,000 |
| 2003/08/14 | 790 | 791 | 772 | 789 | 106,000 |
| 2003/08/13 | 774 | 799 | 773 | 790 | 198,000 |
| 2003/08/12 | 778 | 778 | 760 | 764 | 56,000 |
| 2003/08/11 | 753 | 773 | 749 | 768 | 136,000 |
| 2003/08/08 | 787 | 787 | 751 | 763 | 122,000 |
| 2003/08/07 | 765 | 790 | 763 | 777 | 154,000 |
| 2003/08/06 | 794 | 797 | 761 | 765 | 122,000 |
| 2003/08/05 | 792 | 827 | 790 | 802 | 273,000 |
| 2003/08/04 | 787 | 810 | 777 | 792 | 345,000 |
| 2003/08/01 | 738 | 787 | 738 | 777 | 226,000 |
| 2003/07/31 | 762 | 762 | 744 | 747 | 176,000 |
| 2003/07/30 | 735 | 770 | 731 | 762 | 186,000 |
| 2003/07/29 | 738 | 738 | 721 | 725 | 153,000 |
| 2003/07/28 | 730 | 738 | 729 | 738 | 176,000 |
| 2003/07/25 | 703 | 735 | 698 | 715 | 249,000 |
| 2003/07/24 | 726 | 730 | 684 | 688 | 301,000 |
| 2003/07/23 | 690 | 748 | 688 | 736 | 437,000 |
| 2003/07/22 | 663 | 663 | 648 | 648 | 86,000 |
| 2003/07/18 | 621 | 667 | 621 | 664 | 139,000 |
| 2003/07/17 | 649 | 649 | 627 | 629 | 38,000 |
| 2003/07/16 | 652 | 652 | 641 | 645 | 116,000 |
| 2003/07/15 | 641 | 660 | 622 | 622 | 169,000 |
| 2003/07/14 | 643 | 659 | 643 | 650 | 56,000 |
| 2003/07/11 | 643 | 645 | 634 | 641 | 91,000 |
| 2003/07/10 | 650 | 653 | 645 | 652 | 34,000 |
| 2003/07/09 | 629 | 660 | 629 | 660 | 161,000 |
| 2003/07/08 | 665 | 666 | 629 | 629 | 139,000 |
| 2003/07/07 | 663 | 664 | 655 | 662 | 94,000 |
| 2003/07/04 | 652 | 664 | 652 | 653 | 104,000 |
| 2003/07/03 | 672 | 686 | 672 | 672 | 180,000 |
| 2003/07/02 | 670 | 674 | 658 | 663 | 104,000 |
| 2003/07/01 | 650 | 664 | 640 | 661 | 136,000 |
| 2003/06/30 | 630 | 643 | 627 | 637 | 86,000 |
| 2003/06/27 | 630 | 636 | 617 | 629 | 72,000 |
| 2003/06/26 | 621 | 622 | 613 | 613 | 71,000 |
| 2003/06/25 | 616 | 617 | 612 | 613 | 48,000 |
| 2003/06/24 | 625 | 625 | 612 | 622 | 104,000 |
| 2003/06/23 | 605 | 638 | 605 | 632 | 177,000 |
| 2003/06/20 | 580 | 602 | 579 | 600 | 137,000 |
| 2003/06/19 | 579 | 581 | 572 | 572 | 84,000 |
| 2003/06/18 | 579 | 581 | 572 | 575 | 124,000 |
| 2003/06/17 | 571 | 579 | 571 | 577 | 187,000 |
| 2003/06/16 | 573 | 573 | 567 | 570 | 71,000 |
| 2003/06/13 | 570 | 570 | 565 | 567 | 141,000 |
| 2003/06/12 | 575 | 578 | 568 | 569 | 74,000 |
| 2003/06/11 | 574 | 582 | 572 | 574 | 111,000 |
| 2003/06/10 | 575 | 576 | 551 | 566 | 172,000 |
| 2003/06/09 | 570 | 579 | 561 | 571 | 130,000 |
| 2003/06/06 | 580 | 580 | 570 | 580 | 104,000 |
| 2003/06/05 | 552 | 580 | 552 | 573 | 145,000 |
| 2003/06/04 | 552 | 558 | 546 | 546 | 105,000 |
| 2003/06/03 | 571 | 571 | 550 | 561 | 137,000 |
| 2003/06/02 | 576 | 582 | 566 | 576 | 120,000 |
| 2003/05/30 | 565 | 575 | 565 | 566 | 96,000 |
| 2003/05/29 | 569 | 571 | 562 | 569 | 146,000 |
| 2003/05/28 | 553 | 560 | 551 | 559 | 64,000 |
| 2003/05/27 | 554 | 556 | 548 | 551 | 63,000 |
| 2003/05/26 | 555 | 555 | 544 | 544 | 80,000 |
| 2003/05/23 | 545 | 552 | 541 | 548 | 70,000 |
| 2003/05/22 | 522 | 535 | 518 | 525 | 61,000 |
| 2003/05/21 | 553 | 553 | 520 | 520 | 90,000 |
| 2003/05/20 | 540 | 548 | 540 | 543 | 39,000 |
| 2003/05/19 | 555 | 555 | 543 | 548 | 43,000 |
| 2003/05/16 | 561 | 561 | 548 | 552 | 41,000 |
| 2003/05/15 | 568 | 568 | 559 | 560 | 128,000 |
| 2003/05/14 | 568 | 569 | 563 | 565 | 76,000 |
| 2003/05/13 | 563 | 571 | 563 | 568 | 108,000 |
| 2003/05/12 | 572 | 572 | 550 | 562 | 129,000 |
| 2003/05/09 | 568 | 573 | 563 | 571 | 84,000 |
| 2003/05/08 | 568 | 570 | 558 | 558 | 40,000 |
| 2003/05/07 | 558 | 575 | 558 | 567 | 116,000 |
| 2003/05/06 | 548 | 557 | 540 | 550 | 392,000 |
| 2003/05/02 | 571 | 582 | 566 | 568 | 82,000 |
| 2003/05/01 | 580 | 581 | 573 | 574 | 129,000 |
| 2003/04/30 | 570 | 581 | 570 | 572 | 164,000 |
| 2003/04/28 | 563 | 567 | 558 | 562 | 44,000 |
| 2003/04/25 | 565 | 565 | 553 | 553 | 29,000 |
| 2003/04/24 | 571 | 571 | 560 | 565 | 92,000 |
| 2003/04/23 | 571 | 571 | 557 | 561 | 91,000 |
| 2003/04/22 | 588 | 588 | 576 | 577 | 63,000 |
| 2003/04/21 | 589 | 590 | 585 | 588 | 66,000 |
| 2003/04/18 | 579 | 586 | 576 | 581 | 117,000 |
| 2003/04/17 | 562 | 580 | 562 | 577 | 80,000 |
| 2003/04/16 | 576 | 577 | 550 | 552 | 124,000 |
| 2003/04/15 | 550 | 576 | 545 | 576 | 130,000 |
| 2003/04/14 | 577 | 580 | 533 | 534 | 153,000 |
| 2003/04/11 | 574 | 580 | 570 | 579 | 116,000 |
| 2003/04/10 | 570 | 570 | 563 | 566 | 44,000 |
| 2003/04/09 | 561 | 576 | 539 | 569 | 63,000 |
| 2003/04/08 | 574 | 574 | 558 | 560 | 74,000 |
| 2003/04/07 | 570 | 570 | 562 | 570 | 114,000 |
| 2003/04/04 | 525 | 554 | 525 | 554 | 106,000 |
| 2003/04/03 | 557 | 557 | 530 | 535 | 50,000 |
| 2003/04/02 | 549 | 554 | 545 | 554 | 113,000 |
| 2003/04/01 | 528 | 550 | 524 | 539 | 66,000 |
| 2003/03/31 | 538 | 540 | 518 | 518 | 52,000 |
| 2003/03/28 | 537 | 538 | 535 | 538 | 63,000 |
| 2003/03/27 | 530 | 537 | 526 | 530 | 46,000 |
| 2003/03/26 | 525 | 543 | 523 | 530 | 102,000 |
| 2003/03/25 | 525 | 534 | 520 | 528 | 161,000 |
| 2003/03/24 | 521 | 537 | 520 | 535 | 97,000 |
| 2003/03/20 | 511 | 526 | 502 | 521 | 147,000 |
| 2003/03/19 | 500 | 500 | 495 | 496 | 65,000 |
| 2003/03/18 | 520 | 521 | 513 | 513 | 111,000 |
| 2003/03/17 | 495 | 504 | 490 | 500 | 136,000 |
| 2003/03/14 | 499 | 502 | 493 | 494 | 289,000 |
| 2003/03/13 | 499 | 505 | 493 | 494 | 83,000 |
| 2003/03/12 | 499 | 508 | 490 | 492 | 143,000 |
| 2003/03/11 | 501 | 506 | 494 | 499 | 121,000 |
| 2003/03/10 | 517 | 517 | 503 | 506 | 74,000 |
| 2003/03/07 | 540 | 540 | 517 | 517 | 114,000 |
| 2003/03/06 | 549 | 550 | 539 | 539 | 143,000 |
| 2003/03/05 | 540 | 544 | 533 | 539 | 99,000 |
| 2003/03/04 | 535 | 546 | 535 | 539 | 83,000 |
| 2003/03/03 | 548 | 548 | 533 | 533 | 91,000 |
| 2003/02/28 | 550 | 560 | 547 | 550 | 156,000 |
| 2003/02/27 | 555 | 556 | 547 | 550 | 178,000 |
| 2003/02/26 | 557 | 563 | 555 | 558 | 86,000 |
| 2003/02/25 | 575 | 575 | 560 | 567 | 132,000 |
| 2003/02/24 | 576 | 589 | 572 | 576 | 109,000 |
| 2003/02/21 | 588 | 588 | 562 | 572 | 87,000 |
| 2003/02/20 | 587 | 588 | 585 | 588 | 208,000 |
| 2003/02/19 | 592 | 592 | 589 | 589 | 193,000 |
| 2003/02/18 | 582 | 583 | 577 | 582 | 144,000 |
| 2003/02/17 | 589 | 589 | 582 | 582 | 132,000 |
| 2003/02/14 | 579 | 580 | 578 | 579 | 262,000 |
| 2003/02/13 | 578 | 579 | 568 | 579 | 121,000 |
| 2003/02/12 | 573 | 574 | 569 | 572 | 219,000 |
| 2003/02/10 | 565 | 570 | 564 | 568 | 130,000 |
| 2003/02/07 | 558 | 560 | 553 | 560 | 78,000 |
| 2003/02/06 | 531 | 543 | 531 | 538 | 126,000 |
| 2003/02/05 | 539 | 550 | 539 | 541 | 86,000 |
| 2003/02/04 | 549 | 549 | 534 | 544 | 78,000 |
| 2003/02/03 | 534 | 550 | 528 | 543 | 147,000 |
| 2003/01/31 | 528 | 529 | 523 | 524 | 60,000 |
| 2003/01/30 | 527 | 533 | 523 | 533 | 118,000 |
| 2003/01/29 | 527 | 527 | 512 | 519 | 68,000 |
| 2003/01/28 | 527 | 527 | 521 | 524 | 38,000 |
| 2003/01/27 | 532 | 532 | 526 | 526 | 40,000 |
| 2003/01/24 | 528 | 532 | 519 | 531 | 93,000 |
| 2003/01/23 | 520 | 530 | 519 | 527 | 108,000 |
| 2003/01/22 | 540 | 540 | 523 | 530 | 76,000 |
| 2003/01/21 | 536 | 539 | 532 | 537 | 66,000 |
| 2003/01/20 | 526 | 530 | 526 | 530 | 82,000 |
| 2003/01/17 | 518 | 525 | 513 | 521 | 46,000 |
| 2003/01/16 | 520 | 520 | 503 | 512 | 89,000 |
| 2003/01/15 | 510 | 513 | 501 | 510 | 89,000 |
| 2003/01/14 | 503 | 505 | 500 | 505 | 63,000 |
| 2003/01/10 | 500 | 502 | 495 | 498 | 92,000 |
| 2003/01/09 | 498 | 505 | 498 | 500 | 76,000 |
| 2003/01/08 | 524 | 524 | 514 | 518 | 36,000 |
| 2003/01/07 | 530 | 530 | 514 | 514 | 55,000 |
| 2003/01/06 | 508 | 528 | 508 | 528 | 15,000 |