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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,310 | 2,380 | 2,300 | 2,380 | 78,800 |
| 2008/12/29 | 2,300 | 2,320 | 2,275 | 2,320 | 160,100 |
| 2008/12/26 | 2,320 | 2,320 | 2,270 | 2,295 | 105,700 |
| 2008/12/25 | 2,270 | 2,300 | 2,250 | 2,285 | 82,200 |
| 2008/12/24 | 2,280 | 2,355 | 2,230 | 2,255 | 235,600 |
| 2008/12/22 | 2,305 | 2,395 | 2,290 | 2,360 | 190,600 |
| 2008/12/19 | 2,300 | 2,380 | 2,300 | 2,300 | 406,500 |
| 2008/12/18 | 2,315 | 2,465 | 2,305 | 2,445 | 763,000 |
| 2008/12/17 | 2,330 | 2,360 | 2,220 | 2,285 | 1,038,200 |
| 2008/12/16 | 2,525 | 2,545 | 2,400 | 2,410 | 649,100 |
| 2008/12/15 | 2,500 | 2,695 | 2,460 | 2,655 | 502,600 |
| 2008/12/12 | 2,705 | 2,715 | 2,525 | 2,540 | 715,100 |
| 2008/12/11 | 2,555 | 2,770 | 2,480 | 2,745 | 814,100 |
| 2008/12/10 | 2,395 | 2,620 | 2,375 | 2,575 | 933,600 |
| 2008/12/09 | 2,330 | 2,485 | 2,300 | 2,325 | 1,216,500 |
| 2008/12/08 | 2,080 | 2,185 | 1,985 | 2,170 | 562,000 |
| 2008/12/05 | 1,967 | 2,070 | 1,957 | 2,020 | 585,300 |
| 2008/12/04 | 2,070 | 2,140 | 2,035 | 2,050 | 464,300 |
| 2008/12/03 | 1,960 | 2,085 | 1,957 | 2,075 | 431,000 |
| 2008/12/02 | 2,050 | 2,050 | 1,955 | 1,955 | 614,900 |
| 2008/12/01 | 2,165 | 2,290 | 2,140 | 2,150 | 456,600 |
| 2008/11/28 | 2,020 | 2,135 | 1,995 | 2,130 | 302,700 |
| 2008/11/27 | 1,987 | 2,045 | 1,981 | 2,010 | 174,300 |
| 2008/11/26 | 1,955 | 2,025 | 1,955 | 1,969 | 482,000 |
| 2008/11/25 | 2,000 | 2,045 | 1,928 | 2,025 | 664,400 |
| 2008/11/21 | 1,715 | 1,902 | 1,701 | 1,902 | 369,700 |
| 2008/11/20 | 1,812 | 1,875 | 1,786 | 1,798 | 303,400 |
| 2008/11/19 | 1,998 | 2,015 | 1,922 | 1,932 | 569,700 |
| 2008/11/18 | 1,889 | 1,985 | 1,889 | 1,955 | 333,100 |
| 2008/11/17 | 1,970 | 2,025 | 1,918 | 1,938 | 458,600 |
| 2008/11/14 | 2,080 | 2,095 | 1,901 | 1,921 | 600,400 |
| 2008/11/13 | 2,050 | 2,055 | 1,855 | 1,906 | 1,191,200 |
| 2008/11/12 | 2,200 | 2,215 | 2,100 | 2,115 | 455,700 |
| 2008/11/11 | 2,275 | 2,350 | 2,200 | 2,245 | 412,800 |
| 2008/11/10 | 2,305 | 2,370 | 2,285 | 2,325 | 365,100 |
| 2008/11/07 | 2,140 | 2,345 | 2,140 | 2,265 | 498,500 |
| 2008/11/06 | 2,400 | 2,400 | 2,280 | 2,340 | 471,300 |
| 2008/11/05 | 2,400 | 2,520 | 2,390 | 2,505 | 543,400 |
| 2008/11/04 | 2,305 | 2,370 | 2,245 | 2,280 | 715,700 |
| 2008/10/31 | 2,450 | 2,480 | 2,250 | 2,265 | 688,200 |
| 2008/10/30 | 2,150 | 2,420 | 2,060 | 2,380 | 885,100 |
| 2008/10/29 | 2,300 | 2,305 | 2,005 | 2,130 | 693,900 |
| 2008/10/28 | 1,757 | 2,045 | 1,697 | 2,045 | 987,800 |
| 2008/10/27 | 1,999 | 2,085 | 1,702 | 1,742 | 1,627,300 |
| 2008/10/24 | 2,155 | 2,230 | 2,020 | 2,050 | 625,900 |
| 2008/10/23 | 2,250 | 2,265 | 2,125 | 2,265 | 710,400 |
| 2008/10/22 | 2,570 | 2,630 | 2,470 | 2,495 | 495,300 |
| 2008/10/21 | 2,755 | 2,840 | 2,665 | 2,730 | 422,000 |
| 2008/10/20 | 2,550 | 2,650 | 2,455 | 2,625 | 468,400 |
| 2008/10/17 | 2,405 | 2,550 | 2,405 | 2,515 | 778,900 |
| 2008/10/16 | 2,285 | 2,330 | 2,190 | 2,245 | 431,000 |
| 2008/10/15 | 2,525 | 2,600 | 2,420 | 2,565 | 574,200 |
| 2008/10/14 | 2,605 | 2,605 | 2,605 | 2,605 | 88,800 |
| 2008/10/10 | 2,100 | 2,280 | 2,100 | 2,205 | 708,300 |
| 2008/10/09 | 2,310 | 2,570 | 2,215 | 2,500 | 852,400 |
| 2008/10/08 | 2,540 | 2,675 | 2,340 | 2,340 | 453,900 |
| 2008/10/07 | 2,455 | 2,810 | 2,440 | 2,740 | 710,600 |
| 2008/10/06 | 2,810 | 2,835 | 2,645 | 2,695 | 437,300 |
| 2008/10/03 | 3,040 | 3,040 | 2,830 | 2,885 | 800,400 |
| 2008/10/02 | 3,330 | 3,350 | 3,010 | 3,030 | 588,500 |
| 2008/10/01 | 3,550 | 3,550 | 3,260 | 3,290 | 653,200 |
| 2008/09/30 | 3,400 | 3,600 | 3,320 | 3,600 | 601,000 |
| 2008/09/29 | 3,680 | 3,740 | 3,550 | 3,590 | 323,300 |
| 2008/09/26 | 3,870 | 3,890 | 3,550 | 3,630 | 378,100 |
| 2008/09/25 | 3,900 | 3,970 | 3,750 | 3,820 | 408,900 |
| 2008/09/24 | 3,870 | 3,910 | 3,830 | 3,890 | 457,700 |
| 2008/09/22 | 4,200 | 4,220 | 4,000 | 4,010 | 265,100 |
| 2008/09/19 | 3,900 | 4,220 | 3,820 | 4,100 | 581,900 |
| 2008/09/18 | 3,780 | 4,030 | 3,650 | 4,020 | 661,500 |
| 2008/09/17 | 3,930 | 3,970 | 3,770 | 3,830 | 908,500 |
| 2008/09/16 | 3,630 | 3,790 | 3,610 | 3,710 | 742,100 |
| 2008/09/12 | 3,430 | 3,840 | 3,430 | 3,780 | 992,000 |
| 2008/09/11 | 3,440 | 3,460 | 3,320 | 3,400 | 534,200 |
| 2008/09/10 | 3,470 | 3,510 | 3,290 | 3,390 | 917,900 |
| 2008/09/09 | 3,650 | 3,650 | 3,520 | 3,570 | 434,700 |
| 2008/09/08 | 3,610 | 3,750 | 3,600 | 3,690 | 442,200 |
| 2008/09/05 | 3,410 | 3,600 | 3,340 | 3,550 | 580,500 |
| 2008/09/04 | 3,660 | 3,670 | 3,490 | 3,500 | 442,000 |
| 2008/09/03 | 3,810 | 3,830 | 3,630 | 3,660 | 335,700 |
| 2008/09/02 | 3,850 | 3,940 | 3,770 | 3,830 | 387,500 |
| 2008/09/01 | 3,920 | 3,980 | 3,870 | 3,880 | 220,300 |
| 2008/08/29 | 3,920 | 4,050 | 3,910 | 4,010 | 345,500 |
| 2008/08/28 | 4,080 | 4,080 | 3,900 | 3,920 | 235,800 |
| 2008/08/27 | 4,020 | 4,070 | 3,990 | 4,030 | 179,700 |
| 2008/08/26 | 4,050 | 4,050 | 3,910 | 4,010 | 258,000 |
| 2008/08/25 | 4,090 | 4,130 | 4,060 | 4,090 | 152,000 |
| 2008/08/22 | 4,170 | 4,190 | 4,020 | 4,040 | 246,000 |
| 2008/08/21 | 4,200 | 4,280 | 4,180 | 4,190 | 334,000 |
| 2008/08/20 | 4,100 | 4,200 | 4,090 | 4,170 | 320,800 |
| 2008/08/19 | 4,210 | 4,230 | 4,110 | 4,150 | 309,200 |
| 2008/08/18 | 4,220 | 4,330 | 4,180 | 4,260 | 223,900 |
| 2008/08/15 | 4,250 | 4,250 | 4,120 | 4,210 | 302,700 |
| 2008/08/14 | 4,110 | 4,260 | 4,110 | 4,200 | 256,600 |
| 2008/08/13 | 4,160 | 4,210 | 4,090 | 4,160 | 449,900 |
| 2008/08/12 | 4,310 | 4,350 | 4,080 | 4,180 | 727,900 |
| 2008/08/11 | 4,350 | 4,410 | 4,320 | 4,360 | 217,300 |
| 2008/08/08 | 4,250 | 4,340 | 4,200 | 4,310 | 401,400 |
| 2008/08/07 | 4,300 | 4,360 | 4,240 | 4,350 | 414,300 |
| 2008/08/06 | 4,300 | 4,340 | 4,210 | 4,320 | 578,000 |
| 2008/08/05 | 4,360 | 4,440 | 4,160 | 4,200 | 654,400 |
| 2008/08/04 | 4,700 | 4,720 | 4,250 | 4,290 | 635,400 |
| 2008/08/01 | 4,810 | 4,860 | 4,590 | 4,600 | 473,000 |
| 2008/07/31 | 4,950 | 4,970 | 4,810 | 4,890 | 523,100 |
| 2008/07/30 | 4,790 | 4,930 | 4,650 | 4,890 | 700,200 |
| 2008/07/29 | 4,810 | 4,810 | 4,620 | 4,740 | 289,600 |
| 2008/07/28 | 4,790 | 4,840 | 4,710 | 4,760 | 305,400 |
| 2008/07/25 | 4,900 | 4,920 | 4,670 | 4,750 | 467,100 |
| 2008/07/24 | 5,020 | 5,040 | 4,860 | 4,980 | 313,000 |
| 2008/07/23 | 5,000 | 5,100 | 4,990 | 5,010 | 407,600 |
| 2008/07/22 | 4,830 | 4,980 | 4,760 | 4,960 | 584,400 |
| 2008/07/18 | 5,010 | 5,010 | 4,790 | 4,800 | 577,900 |
| 2008/07/17 | 5,060 | 5,110 | 4,970 | 5,000 | 332,500 |
| 2008/07/16 | 5,030 | 5,080 | 4,950 | 5,020 | 453,000 |
| 2008/07/15 | 5,070 | 5,110 | 4,910 | 5,020 | 400,100 |
| 2008/07/14 | 4,930 | 5,130 | 4,910 | 5,080 | 451,900 |
| 2008/07/11 | 4,830 | 5,030 | 4,790 | 5,000 | 455,500 |
| 2008/07/10 | 4,700 | 4,990 | 4,650 | 4,930 | 513,700 |
| 2008/07/09 | 4,800 | 4,810 | 4,690 | 4,710 | 262,700 |
| 2008/07/08 | 4,780 | 4,780 | 4,600 | 4,630 | 469,200 |
| 2008/07/07 | 4,760 | 4,850 | 4,650 | 4,850 | 267,000 |
| 2008/07/04 | 4,730 | 4,820 | 4,660 | 4,810 | 388,100 |
| 2008/07/03 | 4,860 | 4,860 | 4,440 | 4,680 | 844,100 |
| 2008/07/02 | 5,100 | 5,130 | 4,860 | 4,940 | 492,800 |
| 2008/07/01 | 5,140 | 5,260 | 5,140 | 5,200 | 404,600 |
| 2008/06/30 | 5,030 | 5,130 | 5,030 | 5,060 | 239,200 |
| 2008/06/27 | 4,990 | 5,120 | 4,950 | 5,120 | 325,600 |
| 2008/06/26 | 5,050 | 5,200 | 4,990 | 5,120 | 377,600 |
| 2008/06/25 | 4,940 | 5,200 | 4,840 | 5,060 | 389,700 |
| 2008/06/24 | 5,020 | 5,080 | 4,970 | 4,990 | 193,200 |
| 2008/06/23 | 4,980 | 5,140 | 4,930 | 5,080 | 275,100 |
| 2008/06/20 | 5,190 | 5,200 | 5,080 | 5,090 | 206,400 |
| 2008/06/19 | 5,280 | 5,280 | 5,120 | 5,180 | 264,400 |
| 2008/06/18 | 5,210 | 5,270 | 5,180 | 5,230 | 275,500 |
| 2008/06/17 | 5,370 | 5,400 | 5,260 | 5,290 | 337,100 |
| 2008/06/16 | 5,350 | 5,500 | 5,310 | 5,470 | 461,500 |
| 2008/06/13 | 5,180 | 5,260 | 5,100 | 5,220 | 384,900 |
| 2008/06/12 | 5,200 | 5,230 | 5,050 | 5,080 | 333,600 |
| 2008/06/11 | 5,210 | 5,290 | 5,100 | 5,270 | 327,400 |
| 2008/06/10 | 5,330 | 5,350 | 5,170 | 5,190 | 251,600 |
| 2008/06/09 | 5,300 | 5,370 | 5,260 | 5,290 | 234,000 |
| 2008/06/06 | 5,500 | 5,630 | 5,440 | 5,490 | 413,700 |
| 2008/06/05 | 5,300 | 5,410 | 5,300 | 5,390 | 284,400 |
| 2008/06/04 | 5,350 | 5,370 | 5,260 | 5,320 | 261,300 |
| 2008/06/03 | 5,300 | 5,360 | 5,260 | 5,320 | 285,000 |
| 2008/06/02 | 5,250 | 5,490 | 5,250 | 5,440 | 444,900 |
| 2008/05/30 | 5,240 | 5,350 | 5,200 | 5,280 | 354,600 |
| 2008/05/29 | 5,250 | 5,370 | 5,150 | 5,290 | 306,000 |
| 2008/05/28 | 5,400 | 5,420 | 5,150 | 5,150 | 390,400 |
| 2008/05/27 | 5,320 | 5,380 | 5,300 | 5,370 | 148,300 |
| 2008/05/26 | 5,330 | 5,380 | 5,260 | 5,270 | 294,800 |
| 2008/05/23 | 5,580 | 5,600 | 5,420 | 5,430 | 244,800 |
| 2008/05/22 | 5,500 | 5,610 | 5,260 | 5,580 | 449,200 |
| 2008/05/21 | 5,670 | 5,770 | 5,500 | 5,620 | 546,300 |
| 2008/05/20 | 5,680 | 5,940 | 5,660 | 5,870 | 724,900 |
| 2008/05/19 | 5,530 | 5,620 | 5,510 | 5,580 | 342,100 |
| 2008/05/16 | 5,570 | 5,660 | 5,520 | 5,580 | 605,700 |
| 2008/05/15 | 5,460 | 5,680 | 5,450 | 5,540 | 751,200 |
| 2008/05/14 | 5,090 | 5,440 | 5,080 | 5,420 | 652,300 |
| 2008/05/13 | 4,960 | 5,080 | 4,890 | 5,030 | 238,000 |
| 2008/05/12 | 4,910 | 4,930 | 4,830 | 4,920 | 308,600 |
| 2008/05/09 | 5,200 | 5,220 | 4,990 | 5,040 | 311,900 |
| 2008/05/08 | 5,390 | 5,460 | 5,220 | 5,230 | 652,300 |
| 2008/05/07 | 4,960 | 5,360 | 4,950 | 5,190 | 757,100 |
| 2008/05/02 | 5,000 | 5,000 | 4,810 | 4,910 | 271,200 |
| 2008/05/01 | 4,890 | 4,970 | 4,870 | 4,910 | 199,700 |
| 2008/04/30 | 4,940 | 5,040 | 4,890 | 4,920 | 546,500 |
| 2008/04/28 | 4,970 | 5,020 | 4,880 | 4,990 | 208,000 |
| 2008/04/25 | 4,920 | 5,020 | 4,900 | 4,950 | 435,300 |
| 2008/04/24 | 4,960 | 4,970 | 4,860 | 4,880 | 362,500 |
| 2008/04/23 | 4,890 | 5,070 | 4,860 | 5,030 | 366,400 |
| 2008/04/22 | 4,800 | 4,900 | 4,790 | 4,880 | 235,800 |
| 2008/04/21 | 4,950 | 5,040 | 4,850 | 4,890 | 325,100 |
| 2008/04/18 | 4,840 | 4,900 | 4,800 | 4,900 | 562,200 |
| 2008/04/17 | 4,530 | 4,640 | 4,510 | 4,640 | 679,700 |
| 2008/04/16 | 4,380 | 4,470 | 4,350 | 4,430 | 199,000 |
| 2008/04/15 | 4,380 | 4,420 | 4,320 | 4,370 | 275,800 |
| 2008/04/14 | 4,360 | 4,420 | 4,290 | 4,400 | 420,100 |
| 2008/04/11 | 4,310 | 4,410 | 4,300 | 4,410 | 444,400 |
| 2008/04/10 | 4,180 | 4,330 | 4,080 | 4,210 | 385,100 |
| 2008/04/09 | 4,340 | 4,400 | 4,240 | 4,270 | 227,200 |
| 2008/04/08 | 4,280 | 4,430 | 4,280 | 4,300 | 247,400 |
| 2008/04/07 | 4,280 | 4,370 | 4,230 | 4,350 | 196,600 |
| 2008/04/04 | 4,330 | 4,330 | 4,200 | 4,280 | 227,400 |
| 2008/04/03 | 4,220 | 4,350 | 4,180 | 4,340 | 418,400 |
| 2008/04/02 | 4,260 | 4,260 | 4,160 | 4,210 | 289,600 |
| 2008/04/01 | 4,070 | 4,150 | 3,980 | 4,110 | 432,600 |
| 2008/03/31 | 4,110 | 4,120 | 3,950 | 4,020 | 500,300 |
| 2008/03/28 | 4,080 | 4,190 | 4,050 | 4,160 | 296,500 |
| 2008/03/27 | 4,070 | 4,120 | 4,000 | 4,110 | 311,300 |
| 2008/03/26 | 4,040 | 4,130 | 4,040 | 4,120 | 231,500 |
| 2008/03/25 | 3,980 | 4,060 | 3,980 | 4,050 | 354,400 |
| 2008/03/24 | 3,790 | 3,990 | 3,790 | 3,930 | 368,200 |
| 2008/03/21 | 3,860 | 3,880 | 3,800 | 3,810 | 537,100 |
| 2008/03/19 | 3,820 | 3,920 | 3,820 | 3,910 | 496,800 |
| 2008/03/18 | 3,750 | 3,790 | 3,560 | 3,710 | 648,400 |
| 2008/03/17 | 3,810 | 3,880 | 3,700 | 3,790 | 632,400 |
| 2008/03/14 | 4,030 | 4,030 | 3,860 | 3,950 | 678,300 |
| 2008/03/13 | 3,900 | 4,000 | 3,840 | 3,930 | 377,200 |
| 2008/03/12 | 4,040 | 4,070 | 3,920 | 3,930 | 439,200 |
| 2008/03/11 | 3,660 | 3,870 | 3,600 | 3,840 | 421,800 |
| 2008/03/10 | 3,890 | 3,960 | 3,740 | 3,770 | 441,100 |
| 2008/03/07 | 4,110 | 4,140 | 3,950 | 3,990 | 552,100 |
| 2008/03/06 | 4,160 | 4,370 | 4,150 | 4,260 | 455,000 |
| 2008/03/05 | 4,110 | 4,140 | 3,980 | 4,100 | 414,300 |
| 2008/03/04 | 4,150 | 4,210 | 4,030 | 4,160 | 386,100 |
| 2008/03/03 | 4,280 | 4,280 | 4,110 | 4,130 | 453,000 |
| 2008/02/29 | 4,490 | 4,500 | 4,380 | 4,500 | 356,300 |
| 2008/02/28 | 4,400 | 4,540 | 4,360 | 4,530 | 273,400 |
| 2008/02/27 | 4,420 | 4,460 | 4,350 | 4,440 | 266,300 |
| 2008/02/26 | 4,390 | 4,430 | 4,280 | 4,300 | 205,100 |
| 2008/02/25 | 4,340 | 4,390 | 4,290 | 4,340 | 418,200 |
| 2008/02/22 | 4,170 | 4,320 | 4,120 | 4,290 | 439,400 |
| 2008/02/21 | 4,120 | 4,250 | 4,090 | 4,210 | 269,200 |
| 2008/02/20 | 4,200 | 4,200 | 4,030 | 4,050 | 441,600 |
| 2008/02/19 | 4,180 | 4,250 | 4,060 | 4,190 | 517,600 |
| 2008/02/18 | 4,010 | 4,240 | 4,010 | 4,130 | 624,300 |
| 2008/02/15 | 3,850 | 4,040 | 3,850 | 4,000 | 614,600 |
| 2008/02/14 | 3,870 | 3,930 | 3,820 | 3,920 | 393,700 |
| 2008/02/13 | 3,740 | 3,810 | 3,700 | 3,720 | 350,900 |
| 2008/02/12 | 3,680 | 3,690 | 3,570 | 3,630 | 510,800 |
| 2008/02/08 | 3,790 | 3,860 | 3,620 | 3,710 | 638,100 |
| 2008/02/07 | 3,730 | 3,830 | 3,630 | 3,790 | 562,300 |
| 2008/02/06 | 3,800 | 3,880 | 3,750 | 3,770 | 531,900 |
| 2008/02/05 | 4,040 | 4,150 | 3,990 | 4,050 | 376,100 |
| 2008/02/04 | 4,060 | 4,180 | 4,010 | 4,030 | 388,500 |
| 2008/02/01 | 3,960 | 4,080 | 3,940 | 3,980 | 315,700 |
| 2008/01/31 | 3,770 | 4,000 | 3,740 | 3,970 | 370,600 |
| 2008/01/30 | 3,910 | 4,020 | 3,810 | 3,880 | 619,700 |
| 2008/01/29 | 3,950 | 4,060 | 3,900 | 4,010 | 849,000 |
| 2008/01/28 | 3,910 | 3,970 | 3,840 | 3,880 | 794,200 |
| 2008/01/25 | 3,750 | 3,980 | 3,750 | 3,960 | 829,500 |
| 2008/01/24 | 3,620 | 3,710 | 3,550 | 3,670 | 939,100 |
| 2008/01/23 | 3,520 | 3,640 | 3,450 | 3,620 | 1,226,700 |
| 2008/01/22 | 3,360 | 3,510 | 3,280 | 3,280 | 773,500 |
| 2008/01/21 | 3,790 | 3,800 | 3,600 | 3,610 | 696,200 |
| 2008/01/18 | 3,650 | 3,860 | 3,600 | 3,840 | 916,000 |
| 2008/01/17 | 3,570 | 3,830 | 3,570 | 3,790 | 959,100 |
| 2008/01/16 | 3,600 | 3,730 | 3,500 | 3,520 | 1,200,900 |
| 2008/01/15 | 4,000 | 4,000 | 3,780 | 3,880 | 970,800 |
| 2008/01/11 | 4,280 | 4,340 | 4,070 | 4,080 | 727,600 |
| 2008/01/10 | 4,380 | 4,420 | 4,200 | 4,230 | 598,800 |
| 2008/01/09 | 4,330 | 4,440 | 4,200 | 4,370 | 870,700 |
| 2008/01/08 | 4,160 | 4,330 | 4,100 | 4,280 | 486,000 |
| 2008/01/07 | 4,200 | 4,290 | 4,130 | 4,210 | 595,900 |
| 2008/01/04 | 4,490 | 4,590 | 4,230 | 4,270 | 393,000 |