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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,420 | 3,445 | 3,380 | 3,400 | 94,900 |
| 2014/12/29 | 3,440 | 3,450 | 3,400 | 3,430 | 134,900 |
| 2014/12/26 | 3,450 | 3,475 | 3,430 | 3,440 | 121,100 |
| 2014/12/25 | 3,445 | 3,455 | 3,420 | 3,435 | 76,600 |
| 2014/12/24 | 3,470 | 3,480 | 3,415 | 3,420 | 89,300 |
| 2014/12/22 | 3,395 | 3,410 | 3,380 | 3,405 | 69,000 |
| 2014/12/19 | 3,425 | 3,435 | 3,395 | 3,395 | 121,600 |
| 2014/12/18 | 3,380 | 3,400 | 3,340 | 3,360 | 195,400 |
| 2014/12/17 | 3,250 | 3,300 | 3,240 | 3,270 | 203,300 |
| 2014/12/16 | 3,345 | 3,390 | 3,285 | 3,305 | 100,600 |
| 2014/12/15 | 3,390 | 3,415 | 3,330 | 3,395 | 100,700 |
| 2014/12/12 | 3,450 | 3,480 | 3,440 | 3,440 | 186,000 |
| 2014/12/11 | 3,445 | 3,470 | 3,415 | 3,440 | 78,700 |
| 2014/12/10 | 3,535 | 3,545 | 3,500 | 3,515 | 123,200 |
| 2014/12/09 | 3,600 | 3,650 | 3,560 | 3,560 | 136,800 |
| 2014/12/08 | 3,545 | 3,645 | 3,525 | 3,640 | 483,100 |
| 2014/12/05 | 3,450 | 3,480 | 3,440 | 3,480 | 113,600 |
| 2014/12/04 | 3,420 | 3,460 | 3,420 | 3,450 | 120,100 |
| 2014/12/03 | 3,380 | 3,430 | 3,365 | 3,405 | 127,200 |
| 2014/12/02 | 3,325 | 3,380 | 3,305 | 3,370 | 159,200 |
| 2014/12/01 | 3,340 | 3,370 | 3,305 | 3,320 | 108,200 |
| 2014/11/28 | 3,325 | 3,340 | 3,310 | 3,330 | 119,000 |
| 2014/11/27 | 3,350 | 3,375 | 3,320 | 3,325 | 180,500 |
| 2014/11/26 | 3,335 | 3,390 | 3,330 | 3,330 | 310,000 |
| 2014/11/25 | 3,410 | 3,425 | 3,380 | 3,380 | 134,500 |
| 2014/11/21 | 3,410 | 3,410 | 3,340 | 3,390 | 155,000 |
| 2014/11/20 | 3,425 | 3,425 | 3,370 | 3,380 | 123,200 |
| 2014/11/19 | 3,470 | 3,490 | 3,375 | 3,385 | 185,800 |
| 2014/11/18 | 3,515 | 3,525 | 3,435 | 3,450 | 252,100 |
| 2014/11/17 | 3,615 | 3,625 | 3,495 | 3,500 | 118,700 |
| 2014/11/14 | 3,615 | 3,635 | 3,590 | 3,635 | 157,300 |
| 2014/11/13 | 3,515 | 3,560 | 3,490 | 3,555 | 131,400 |
| 2014/11/12 | 3,550 | 3,575 | 3,520 | 3,520 | 140,600 |
| 2014/11/11 | 3,530 | 3,570 | 3,495 | 3,530 | 120,800 |
| 2014/11/10 | 3,455 | 3,520 | 3,445 | 3,495 | 102,800 |
| 2014/11/07 | 3,470 | 3,490 | 3,445 | 3,475 | 109,500 |
| 2014/11/06 | 3,515 | 3,520 | 3,430 | 3,440 | 225,600 |
| 2014/11/05 | 3,515 | 3,545 | 3,470 | 3,515 | 211,900 |
| 2014/11/04 | 3,690 | 3,690 | 3,540 | 3,550 | 270,700 |
| 2014/10/31 | 3,530 | 3,585 | 3,430 | 3,570 | 230,600 |
| 2014/10/30 | 3,510 | 3,520 | 3,465 | 3,490 | 262,900 |
| 2014/10/29 | 3,455 | 3,515 | 3,450 | 3,490 | 143,000 |
| 2014/10/28 | 3,405 | 3,450 | 3,385 | 3,425 | 164,600 |
| 2014/10/27 | 3,365 | 3,415 | 3,350 | 3,415 | 139,500 |
| 2014/10/24 | 3,380 | 3,395 | 3,340 | 3,355 | 124,700 |
| 2014/10/23 | 3,320 | 3,375 | 3,295 | 3,350 | 93,100 |
| 2014/10/22 | 3,275 | 3,365 | 3,275 | 3,360 | 146,200 |
| 2014/10/21 | 3,320 | 3,325 | 3,220 | 3,225 | 151,800 |
| 2014/10/20 | 3,265 | 3,345 | 3,245 | 3,330 | 186,100 |
| 2014/10/17 | 3,205 | 3,230 | 3,135 | 3,195 | 259,600 |
| 2014/10/16 | 3,260 | 3,270 | 3,205 | 3,215 | 265,300 |
| 2014/10/15 | 3,275 | 3,375 | 3,270 | 3,365 | 215,200 |
| 2014/10/14 | 3,215 | 3,295 | 3,215 | 3,265 | 203,400 |
| 2014/10/10 | 3,295 | 3,330 | 3,255 | 3,285 | 191,600 |
| 2014/10/09 | 3,450 | 3,470 | 3,380 | 3,390 | 124,500 |
| 2014/10/08 | 3,410 | 3,495 | 3,400 | 3,465 | 177,600 |
| 2014/10/07 | 3,505 | 3,505 | 3,460 | 3,460 | 106,200 |
| 2014/10/06 | 3,525 | 3,545 | 3,485 | 3,530 | 116,500 |
| 2014/10/03 | 3,425 | 3,470 | 3,405 | 3,470 | 155,700 |
| 2014/10/02 | 3,530 | 3,535 | 3,470 | 3,475 | 133,900 |
| 2014/10/01 | 3,665 | 3,675 | 3,580 | 3,585 | 131,500 |
| 2014/09/30 | 3,710 | 3,710 | 3,645 | 3,660 | 105,400 |
| 2014/09/29 | 3,695 | 3,745 | 3,665 | 3,695 | 126,100 |
| 2014/09/26 | 3,670 | 3,715 | 3,665 | 3,700 | 140,200 |
| 2014/09/25 | 3,725 | 3,760 | 3,690 | 3,750 | 160,800 |
| 2014/09/24 | 3,625 | 3,685 | 3,610 | 3,685 | 150,700 |
| 2014/09/22 | 3,710 | 3,720 | 3,650 | 3,670 | 176,200 |
| 2014/09/19 | 3,575 | 3,700 | 3,570 | 3,700 | 314,700 |
| 2014/09/18 | 3,430 | 3,535 | 3,430 | 3,505 | 220,800 |
| 2014/09/17 | 3,460 | 3,515 | 3,415 | 3,415 | 70,100 |
| 2014/09/16 | 3,470 | 3,500 | 3,460 | 3,465 | 79,800 |
| 2014/09/12 | 3,465 | 3,500 | 3,455 | 3,470 | 225,300 |
| 2014/09/11 | 3,500 | 3,540 | 3,475 | 3,490 | 109,900 |
| 2014/09/10 | 3,425 | 3,485 | 3,425 | 3,485 | 139,000 |
| 2014/09/09 | 3,515 | 3,540 | 3,440 | 3,450 | 156,900 |
| 2014/09/08 | 3,535 | 3,550 | 3,505 | 3,510 | 93,900 |
| 2014/09/05 | 3,555 | 3,580 | 3,505 | 3,510 | 105,500 |
| 2014/09/04 | 3,480 | 3,545 | 3,480 | 3,515 | 95,100 |
| 2014/09/03 | 3,565 | 3,575 | 3,470 | 3,505 | 156,200 |
| 2014/09/02 | 3,550 | 3,575 | 3,510 | 3,530 | 121,300 |
| 2014/09/01 | 3,480 | 3,565 | 3,470 | 3,555 | 169,400 |
| 2014/08/29 | 3,445 | 3,480 | 3,435 | 3,440 | 127,200 |
| 2014/08/28 | 3,520 | 3,530 | 3,455 | 3,470 | 157,500 |
| 2014/08/27 | 3,530 | 3,580 | 3,530 | 3,560 | 131,900 |
| 2014/08/26 | 3,550 | 3,565 | 3,525 | 3,525 | 109,300 |
| 2014/08/25 | 3,575 | 3,580 | 3,530 | 3,565 | 94,600 |
| 2014/08/22 | 3,600 | 3,600 | 3,520 | 3,535 | 102,200 |
| 2014/08/21 | 3,595 | 3,600 | 3,560 | 3,580 | 158,900 |
| 2014/08/20 | 3,575 | 3,590 | 3,505 | 3,545 | 188,300 |
| 2014/08/19 | 3,560 | 3,610 | 3,535 | 3,580 | 191,500 |
| 2014/08/18 | 3,575 | 3,585 | 3,530 | 3,560 | 154,500 |
| 2014/08/15 | 3,590 | 3,630 | 3,560 | 3,585 | 271,900 |
| 2014/08/14 | 3,605 | 3,625 | 3,580 | 3,615 | 162,200 |
| 2014/08/13 | 3,585 | 3,650 | 3,565 | 3,600 | 260,000 |
| 2014/08/12 | 3,590 | 3,625 | 3,570 | 3,590 | 177,300 |
| 2014/08/11 | 3,530 | 3,565 | 3,485 | 3,560 | 173,500 |
| 2014/08/08 | 3,440 | 3,475 | 3,420 | 3,455 | 199,800 |
| 2014/08/07 | 3,440 | 3,500 | 3,435 | 3,500 | 146,700 |
| 2014/08/06 | 3,500 | 3,515 | 3,430 | 3,455 | 235,700 |
| 2014/08/05 | 3,505 | 3,535 | 3,455 | 3,465 | 198,900 |
| 2014/08/04 | 3,500 | 3,515 | 3,475 | 3,505 | 189,300 |
| 2014/08/01 | 3,315 | 3,540 | 3,305 | 3,535 | 373,200 |
| 2014/07/31 | 3,420 | 3,440 | 3,330 | 3,380 | 185,500 |
| 2014/07/30 | 3,385 | 3,400 | 3,350 | 3,350 | 119,800 |
| 2014/07/29 | 3,360 | 3,405 | 3,350 | 3,395 | 163,100 |
| 2014/07/28 | 3,280 | 3,355 | 3,265 | 3,340 | 197,600 |
| 2014/07/25 | 3,210 | 3,255 | 3,185 | 3,255 | 123,500 |
| 2014/07/24 | 3,245 | 3,255 | 3,180 | 3,185 | 98,800 |
| 2014/07/23 | 3,240 | 3,280 | 3,220 | 3,245 | 135,300 |
| 2014/07/22 | 3,200 | 3,285 | 3,195 | 3,260 | 254,700 |
| 2014/07/18 | 3,125 | 3,150 | 3,100 | 3,135 | 93,500 |
| 2014/07/17 | 3,170 | 3,195 | 3,165 | 3,185 | 102,100 |
| 2014/07/16 | 3,170 | 3,195 | 3,160 | 3,165 | 85,500 |
| 2014/07/15 | 3,145 | 3,200 | 3,145 | 3,180 | 121,200 |
| 2014/07/14 | 3,090 | 3,115 | 3,085 | 3,110 | 76,200 |
| 2014/07/11 | 3,100 | 3,115 | 3,050 | 3,070 | 102,000 |
| 2014/07/10 | 3,200 | 3,200 | 3,110 | 3,115 | 187,800 |
| 2014/07/09 | 3,175 | 3,210 | 3,175 | 3,195 | 106,500 |
| 2014/07/08 | 3,220 | 3,245 | 3,200 | 3,225 | 237,100 |
| 2014/07/07 | 3,300 | 3,340 | 3,160 | 3,205 | 379,300 |
| 2014/07/04 | 3,085 | 3,090 | 3,075 | 3,090 | 85,800 |
| 2014/07/03 | 3,035 | 3,045 | 3,015 | 3,040 | 82,400 |
| 2014/07/02 | 3,020 | 3,035 | 2,969 | 3,030 | 161,200 |
| 2014/07/01 | 2,985 | 3,050 | 2,977 | 3,010 | 155,600 |
| 2014/06/30 | 2,952 | 2,982 | 2,944 | 2,970 | 154,400 |
| 2014/06/27 | 2,935 | 2,960 | 2,923 | 2,949 | 165,500 |
| 2014/06/26 | 2,950 | 2,951 | 2,928 | 2,935 | 67,000 |
| 2014/06/25 | 2,918 | 2,942 | 2,912 | 2,924 | 129,600 |
| 2014/06/24 | 2,928 | 2,928 | 2,890 | 2,917 | 156,700 |
| 2014/06/23 | 2,920 | 2,944 | 2,913 | 2,918 | 253,400 |
| 2014/06/20 | 2,936 | 2,959 | 2,892 | 2,906 | 283,900 |
| 2014/06/19 | 2,895 | 2,930 | 2,886 | 2,926 | 193,700 |
| 2014/06/18 | 2,863 | 2,884 | 2,847 | 2,878 | 129,400 |
| 2014/06/17 | 2,859 | 2,880 | 2,854 | 2,863 | 255,700 |
| 2014/06/16 | 2,832 | 2,842 | 2,811 | 2,824 | 210,300 |
| 2014/06/13 | 2,810 | 2,827 | 2,795 | 2,814 | 230,600 |
| 2014/06/12 | 2,817 | 2,829 | 2,792 | 2,819 | 204,000 |
| 2014/06/11 | 2,847 | 2,865 | 2,812 | 2,817 | 167,400 |
| 2014/06/10 | 2,842 | 2,853 | 2,827 | 2,837 | 158,200 |
| 2014/06/09 | 2,859 | 2,868 | 2,816 | 2,818 | 337,100 |
| 2014/06/06 | 2,851 | 2,867 | 2,843 | 2,859 | 224,600 |
| 2014/06/05 | 2,829 | 2,842 | 2,811 | 2,824 | 235,600 |
| 2014/06/04 | 2,840 | 2,851 | 2,806 | 2,827 | 334,900 |
| 2014/06/03 | 2,890 | 2,890 | 2,821 | 2,823 | 410,500 |
| 2014/06/02 | 2,856 | 2,900 | 2,854 | 2,870 | 242,500 |
| 2014/05/30 | 2,881 | 2,914 | 2,852 | 2,878 | 274,600 |
| 2014/05/29 | 2,888 | 2,912 | 2,852 | 2,879 | 139,900 |
| 2014/05/28 | 2,893 | 2,929 | 2,884 | 2,895 | 219,100 |
| 2014/05/27 | 2,872 | 2,901 | 2,847 | 2,850 | 106,600 |
| 2014/05/26 | 2,849 | 2,875 | 2,823 | 2,872 | 124,800 |
| 2014/05/23 | 2,829 | 2,838 | 2,804 | 2,809 | 91,900 |
| 2014/05/22 | 2,770 | 2,842 | 2,770 | 2,829 | 133,600 |
| 2014/05/21 | 2,774 | 2,803 | 2,730 | 2,776 | 192,600 |
| 2014/05/20 | 2,801 | 2,843 | 2,765 | 2,824 | 303,600 |
| 2014/05/19 | 2,834 | 2,895 | 2,800 | 2,812 | 225,300 |
| 2014/05/16 | 2,882 | 2,930 | 2,821 | 2,854 | 189,800 |
| 2014/05/15 | 2,866 | 2,929 | 2,865 | 2,904 | 393,800 |
| 2014/05/14 | 2,888 | 2,919 | 2,840 | 2,866 | 155,900 |
| 2014/05/13 | 2,865 | 2,900 | 2,859 | 2,888 | 119,600 |
| 2014/05/12 | 2,860 | 2,897 | 2,813 | 2,819 | 174,300 |
| 2014/05/09 | 2,871 | 2,928 | 2,855 | 2,862 | 169,900 |
| 2014/05/08 | 2,852 | 2,879 | 2,827 | 2,857 | 231,000 |
| 2014/05/07 | 2,832 | 2,881 | 2,789 | 2,861 | 404,900 |
| 2014/05/02 | 2,947 | 3,025 | 2,861 | 2,882 | 279,700 |
| 2014/05/01 | 2,994 | 3,035 | 2,908 | 2,947 | 340,300 |
| 2014/04/30 | 3,050 | 3,080 | 2,736 | 2,944 | 489,400 |
| 2014/04/28 | 3,110 | 3,115 | 3,055 | 3,070 | 67,600 |
| 2014/04/25 | 3,065 | 3,155 | 3,055 | 3,150 | 147,300 |
| 2014/04/24 | 3,095 | 3,110 | 3,035 | 3,060 | 132,600 |
| 2014/04/23 | 3,105 | 3,130 | 3,070 | 3,100 | 87,100 |
| 2014/04/22 | 3,135 | 3,155 | 3,085 | 3,095 | 81,500 |
| 2014/04/21 | 3,210 | 3,235 | 3,075 | 3,120 | 214,500 |
| 2014/04/18 | 3,220 | 3,275 | 3,190 | 3,225 | 86,500 |
| 2014/04/17 | 3,190 | 3,230 | 3,190 | 3,210 | 142,700 |
| 2014/04/16 | 3,130 | 3,175 | 3,130 | 3,175 | 134,100 |
| 2014/04/15 | 3,085 | 3,105 | 3,045 | 3,100 | 134,200 |
| 2014/04/14 | 3,070 | 3,105 | 3,045 | 3,065 | 118,800 |
| 2014/04/11 | 3,075 | 3,145 | 3,055 | 3,110 | 148,600 |
| 2014/04/10 | 3,180 | 3,215 | 3,135 | 3,145 | 130,600 |
| 2014/04/09 | 3,150 | 3,175 | 3,140 | 3,155 | 138,800 |
| 2014/04/08 | 3,205 | 3,230 | 3,175 | 3,200 | 132,300 |
| 2014/04/07 | 3,225 | 3,310 | 3,220 | 3,225 | 155,500 |
| 2014/04/04 | 3,250 | 3,250 | 3,205 | 3,225 | 94,100 |
| 2014/04/03 | 3,290 | 3,310 | 3,250 | 3,255 | 137,100 |
| 2014/04/02 | 3,280 | 3,380 | 3,280 | 3,285 | 168,100 |
| 2014/04/01 | 3,240 | 3,270 | 3,185 | 3,250 | 199,400 |
| 2014/03/31 | 3,240 | 3,250 | 3,175 | 3,235 | 219,700 |
| 2014/03/28 | 3,220 | 3,230 | 3,165 | 3,210 | 175,400 |
| 2014/03/27 | 3,205 | 3,230 | 3,160 | 3,225 | 189,400 |
| 2014/03/26 | 3,165 | 3,220 | 3,160 | 3,220 | 201,300 |
| 2014/03/25 | 3,110 | 3,160 | 3,090 | 3,150 | 217,900 |
| 2014/03/24 | 3,120 | 3,200 | 3,085 | 3,130 | 253,600 |
| 2014/03/20 | 3,115 | 3,140 | 3,075 | 3,140 | 293,600 |
| 2014/03/19 | 3,095 | 3,160 | 3,090 | 3,115 | 207,100 |
| 2014/03/18 | 3,035 | 3,095 | 3,030 | 3,080 | 99,600 |
| 2014/03/17 | 3,015 | 3,045 | 2,978 | 2,993 | 221,300 |
| 2014/03/14 | 3,075 | 3,105 | 3,040 | 3,045 | 358,400 |
| 2014/03/13 | 3,015 | 3,095 | 3,015 | 3,075 | 71,100 |
| 2014/03/12 | 3,080 | 3,090 | 3,030 | 3,055 | 136,400 |
| 2014/03/11 | 3,150 | 3,160 | 3,100 | 3,140 | 114,100 |
| 2014/03/10 | 3,135 | 3,140 | 3,080 | 3,110 | 148,000 |
| 2014/03/07 | 3,210 | 3,210 | 3,085 | 3,140 | 150,100 |
| 2014/03/06 | 3,095 | 3,165 | 3,095 | 3,160 | 121,900 |
| 2014/03/05 | 3,120 | 3,125 | 3,075 | 3,085 | 150,100 |
| 2014/03/04 | 3,050 | 3,130 | 3,050 | 3,090 | 113,600 |
| 2014/03/03 | 3,035 | 3,100 | 3,010 | 3,095 | 120,200 |
| 2014/02/28 | 3,110 | 3,110 | 3,030 | 3,070 | 156,900 |
| 2014/02/27 | 3,130 | 3,150 | 3,090 | 3,120 | 158,700 |
| 2014/02/26 | 3,160 | 3,185 | 3,140 | 3,155 | 82,900 |
| 2014/02/25 | 3,165 | 3,205 | 3,145 | 3,205 | 121,400 |
| 2014/02/24 | 3,155 | 3,225 | 3,120 | 3,170 | 252,800 |
| 2014/02/21 | 3,080 | 3,135 | 3,070 | 3,135 | 149,900 |
| 2014/02/20 | 3,030 | 3,050 | 2,996 | 3,015 | 111,600 |
| 2014/02/19 | 3,075 | 3,085 | 3,030 | 3,060 | 115,200 |
| 2014/02/18 | 3,060 | 3,090 | 3,015 | 3,070 | 164,200 |
| 2014/02/17 | 3,015 | 3,090 | 2,990 | 3,070 | 150,900 |
| 2014/02/14 | 2,995 | 3,030 | 2,945 | 2,992 | 181,100 |
| 2014/02/13 | 3,060 | 3,065 | 2,984 | 2,996 | 98,700 |
| 2014/02/12 | 3,045 | 3,110 | 3,020 | 3,075 | 257,300 |
| 2014/02/10 | 2,974 | 3,010 | 2,905 | 2,941 | 147,200 |
| 2014/02/07 | 2,860 | 2,911 | 2,841 | 2,900 | 146,000 |
| 2014/02/06 | 2,836 | 2,848 | 2,794 | 2,820 | 243,100 |
| 2014/02/05 | 2,764 | 2,838 | 2,707 | 2,833 | 487,000 |
| 2014/02/04 | 2,847 | 2,847 | 2,709 | 2,710 | 395,400 |
| 2014/02/03 | 3,050 | 3,055 | 2,889 | 2,890 | 285,300 |
| 2014/01/31 | 3,050 | 3,125 | 2,958 | 3,060 | 346,800 |
| 2014/01/30 | 3,095 | 3,095 | 3,010 | 3,020 | 226,900 |
| 2014/01/29 | 3,110 | 3,165 | 3,105 | 3,125 | 141,200 |
| 2014/01/28 | 3,075 | 3,105 | 3,060 | 3,060 | 175,600 |
| 2014/01/27 | 3,070 | 3,090 | 3,035 | 3,040 | 164,500 |
| 2014/01/24 | 3,100 | 3,140 | 3,075 | 3,135 | 245,500 |
| 2014/01/23 | 3,240 | 3,260 | 3,010 | 3,145 | 235,500 |
| 2014/01/22 | 3,265 | 3,290 | 3,230 | 3,255 | 119,000 |
| 2014/01/21 | 3,305 | 3,310 | 3,255 | 3,260 | 74,000 |
| 2014/01/20 | 3,290 | 3,310 | 3,255 | 3,280 | 71,800 |
| 2014/01/17 | 3,205 | 3,275 | 3,195 | 3,265 | 129,900 |
| 2014/01/16 | 3,225 | 3,270 | 3,190 | 3,200 | 153,200 |
| 2014/01/15 | 3,200 | 3,220 | 3,190 | 3,215 | 108,900 |
| 2014/01/14 | 3,220 | 3,220 | 3,175 | 3,195 | 137,400 |
| 2014/01/10 | 3,315 | 3,320 | 3,245 | 3,290 | 97,600 |
| 2014/01/09 | 3,370 | 3,370 | 3,295 | 3,350 | 144,400 |
| 2014/01/08 | 3,355 | 3,370 | 3,325 | 3,370 | 141,400 |
| 2014/01/07 | 3,360 | 3,365 | 3,310 | 3,340 | 134,400 |
| 2014/01/06 | 3,375 | 3,375 | 3,310 | 3,355 | 147,700 |