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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,530 | 4,550 | 4,500 | 4,505 | 72,900 |
| 2022/12/29 | 4,550 | 4,555 | 4,500 | 4,530 | 91,500 |
| 2022/12/28 | 4,550 | 4,580 | 4,530 | 4,575 | 71,600 |
| 2022/12/27 | 4,560 | 4,560 | 4,530 | 4,545 | 50,200 |
| 2022/12/26 | 4,500 | 4,560 | 4,500 | 4,540 | 73,800 |
| 2022/12/23 | 4,510 | 4,510 | 4,470 | 4,500 | 77,700 |
| 2022/12/22 | 4,480 | 4,545 | 4,470 | 4,520 | 109,100 |
| 2022/12/21 | 4,520 | 4,530 | 4,460 | 4,470 | 122,700 |
| 2022/12/20 | 4,495 | 4,540 | 4,450 | 4,495 | 203,900 |
| 2022/12/19 | 4,525 | 4,535 | 4,490 | 4,490 | 121,700 |
| 2022/12/16 | 4,575 | 4,620 | 4,525 | 4,525 | 259,500 |
| 2022/12/15 | 4,625 | 4,675 | 4,625 | 4,675 | 76,100 |
| 2022/12/14 | 4,595 | 4,655 | 4,580 | 4,645 | 64,200 |
| 2022/12/13 | 4,600 | 4,625 | 4,580 | 4,600 | 89,900 |
| 2022/12/12 | 4,595 | 4,600 | 4,550 | 4,570 | 107,700 |
| 2022/12/09 | 4,530 | 4,595 | 4,525 | 4,580 | 84,000 |
| 2022/12/08 | 4,570 | 4,575 | 4,535 | 4,575 | 80,700 |
| 2022/12/07 | 4,625 | 4,630 | 4,580 | 4,585 | 106,500 |
| 2022/12/06 | 4,530 | 4,640 | 4,530 | 4,635 | 123,900 |
| 2022/12/05 | 4,630 | 4,645 | 4,510 | 4,520 | 137,400 |
| 2022/12/02 | 4,660 | 4,660 | 4,575 | 4,620 | 150,900 |
| 2022/12/01 | 4,750 | 4,765 | 4,700 | 4,705 | 156,200 |
| 2022/11/30 | 4,690 | 4,755 | 4,675 | 4,710 | 337,400 |
| 2022/11/29 | 4,655 | 4,670 | 4,600 | 4,670 | 228,000 |
| 2022/11/28 | 4,890 | 4,910 | 4,765 | 4,765 | 166,200 |
| 2022/11/25 | 4,920 | 4,920 | 4,840 | 4,870 | 95,400 |
| 2022/11/24 | 4,900 | 4,950 | 4,890 | 4,945 | 130,400 |
| 2022/11/22 | 4,810 | 4,905 | 4,810 | 4,855 | 111,600 |
| 2022/11/21 | 4,830 | 4,885 | 4,770 | 4,795 | 135,200 |
| 2022/11/18 | 4,730 | 4,805 | 4,700 | 4,805 | 136,000 |
| 2022/11/17 | 4,700 | 4,745 | 4,645 | 4,660 | 113,800 |
| 2022/11/16 | 4,750 | 4,755 | 4,655 | 4,725 | 94,200 |
| 2022/11/15 | 4,655 | 4,735 | 4,650 | 4,735 | 77,100 |
| 2022/11/14 | 4,710 | 4,735 | 4,640 | 4,655 | 114,400 |
| 2022/11/11 | 4,780 | 4,795 | 4,710 | 4,780 | 153,600 |
| 2022/11/10 | 4,720 | 4,760 | 4,715 | 4,735 | 69,200 |
| 2022/11/09 | 4,740 | 4,780 | 4,705 | 4,780 | 80,800 |
| 2022/11/08 | 4,760 | 4,765 | 4,700 | 4,730 | 91,700 |
| 2022/11/07 | 4,695 | 4,775 | 4,685 | 4,735 | 121,800 |
| 2022/11/04 | 4,650 | 4,720 | 4,630 | 4,640 | 164,600 |
| 2022/11/02 | 4,605 | 4,820 | 4,605 | 4,705 | 308,000 |
| 2022/11/01 | 4,370 | 4,570 | 4,360 | 4,550 | 383,200 |
| 2022/10/31 | 4,370 | 4,460 | 4,220 | 4,320 | 568,500 |
| 2022/10/28 | 4,320 | 4,345 | 4,270 | 4,310 | 420,900 |
| 2022/10/27 | 4,370 | 4,380 | 4,325 | 4,345 | 124,000 |
| 2022/10/26 | 4,420 | 4,420 | 4,325 | 4,330 | 136,300 |
| 2022/10/25 | 4,415 | 4,415 | 4,350 | 4,385 | 160,900 |
| 2022/10/24 | 4,420 | 4,480 | 4,380 | 4,390 | 143,600 |
| 2022/10/21 | 4,445 | 4,445 | 4,285 | 4,350 | 212,200 |
| 2022/10/20 | 4,450 | 4,495 | 4,440 | 4,455 | 130,600 |
| 2022/10/19 | 4,525 | 4,525 | 4,470 | 4,470 | 91,200 |
| 2022/10/18 | 4,545 | 4,545 | 4,475 | 4,525 | 101,600 |
| 2022/10/17 | 4,495 | 4,530 | 4,480 | 4,520 | 79,500 |
| 2022/10/14 | 4,570 | 4,590 | 4,525 | 4,560 | 127,300 |
| 2022/10/13 | 4,490 | 4,530 | 4,470 | 4,500 | 113,500 |
| 2022/10/12 | 4,550 | 4,550 | 4,475 | 4,505 | 106,100 |
| 2022/10/11 | 4,555 | 4,620 | 4,525 | 4,540 | 138,600 |
| 2022/10/07 | 4,575 | 4,615 | 4,540 | 4,595 | 94,900 |
| 2022/10/06 | 4,630 | 4,665 | 4,610 | 4,645 | 103,700 |
| 2022/10/05 | 4,570 | 4,610 | 4,520 | 4,595 | 179,900 |
| 2022/10/04 | 4,555 | 4,580 | 4,535 | 4,560 | 127,400 |
| 2022/10/03 | 4,385 | 4,455 | 4,365 | 4,440 | 149,200 |
| 2022/09/30 | 4,400 | 4,450 | 4,365 | 4,380 | 162,400 |
| 2022/09/29 | 4,460 | 4,475 | 4,400 | 4,425 | 168,900 |
| 2022/09/28 | 4,520 | 4,520 | 4,410 | 4,480 | 176,500 |
| 2022/09/27 | 4,490 | 4,540 | 4,465 | 4,470 | 179,400 |
| 2022/09/26 | 4,625 | 4,625 | 4,450 | 4,480 | 214,500 |
| 2022/09/22 | 4,630 | 4,705 | 4,615 | 4,670 | 215,800 |
| 2022/09/21 | 4,535 | 4,615 | 4,510 | 4,590 | 170,200 |
| 2022/09/20 | 4,550 | 4,595 | 4,540 | 4,550 | 175,300 |
| 2022/09/16 | 4,510 | 4,570 | 4,430 | 4,480 | 214,000 |
| 2022/09/15 | 4,520 | 4,585 | 4,405 | 4,575 | 595,700 |
| 2022/09/14 | 4,745 | 4,785 | 4,735 | 4,770 | 79,100 |
| 2022/09/13 | 4,770 | 4,875 | 4,770 | 4,875 | 68,600 |
| 2022/09/12 | 4,840 | 4,840 | 4,775 | 4,795 | 67,200 |
| 2022/09/09 | 4,775 | 4,805 | 4,750 | 4,775 | 123,600 |
| 2022/09/08 | 4,825 | 4,840 | 4,780 | 4,800 | 87,300 |
| 2022/09/07 | 4,815 | 4,830 | 4,785 | 4,785 | 110,300 |
| 2022/09/06 | 4,730 | 4,805 | 4,715 | 4,795 | 118,100 |
| 2022/09/05 | 4,665 | 4,705 | 4,635 | 4,705 | 112,700 |
| 2022/09/02 | 4,810 | 4,815 | 4,645 | 4,665 | 180,900 |
| 2022/09/01 | 4,885 | 4,905 | 4,805 | 4,825 | 195,700 |
| 2022/08/31 | 4,855 | 4,940 | 4,855 | 4,940 | 132,800 |
| 2022/08/30 | 4,940 | 4,965 | 4,900 | 4,965 | 93,000 |
| 2022/08/29 | 4,860 | 4,945 | 4,840 | 4,925 | 147,600 |
| 2022/08/26 | 5,020 | 5,050 | 4,950 | 4,960 | 123,200 |
| 2022/08/25 | 5,000 | 5,030 | 4,985 | 4,995 | 78,000 |
| 2022/08/24 | 4,925 | 4,995 | 4,905 | 4,965 | 94,800 |
| 2022/08/23 | 4,900 | 4,950 | 4,895 | 4,925 | 65,100 |
| 2022/08/22 | 4,850 | 4,980 | 4,850 | 4,940 | 165,200 |
| 2022/08/19 | 4,825 | 4,845 | 4,810 | 4,835 | 54,600 |
| 2022/08/18 | 4,835 | 4,835 | 4,770 | 4,825 | 126,300 |
| 2022/08/17 | 4,830 | 4,870 | 4,805 | 4,835 | 91,800 |
| 2022/08/16 | 4,740 | 4,800 | 4,715 | 4,770 | 91,300 |
| 2022/08/15 | 4,795 | 4,825 | 4,770 | 4,785 | 92,200 |
| 2022/08/12 | 4,680 | 4,785 | 4,680 | 4,750 | 128,700 |
| 2022/08/10 | 4,700 | 4,700 | 4,625 | 4,660 | 67,800 |
| 2022/08/09 | 4,685 | 4,740 | 4,670 | 4,670 | 101,800 |
| 2022/08/08 | 4,655 | 4,715 | 4,655 | 4,715 | 129,200 |
| 2022/08/05 | 4,570 | 4,690 | 4,565 | 4,650 | 131,000 |
| 2022/08/04 | 4,540 | 4,600 | 4,525 | 4,600 | 142,100 |
| 2022/08/03 | 4,535 | 4,615 | 4,515 | 4,610 | 144,000 |
| 2022/08/02 | 4,600 | 4,630 | 4,510 | 4,595 | 219,900 |
| 2022/08/01 | 4,565 | 4,750 | 4,540 | 4,640 | 463,300 |
| 2022/07/29 | 4,510 | 4,540 | 4,495 | 4,530 | 99,300 |
| 2022/07/28 | 4,535 | 4,535 | 4,460 | 4,520 | 100,300 |
| 2022/07/27 | 4,505 | 4,510 | 4,455 | 4,485 | 101,200 |
| 2022/07/26 | 4,550 | 4,580 | 4,510 | 4,515 | 91,100 |
| 2022/07/25 | 4,555 | 4,615 | 4,460 | 4,500 | 179,000 |
| 2022/07/22 | 4,475 | 4,625 | 4,470 | 4,600 | 199,600 |
| 2022/07/21 | 4,410 | 4,490 | 4,385 | 4,470 | 90,600 |
| 2022/07/20 | 4,465 | 4,485 | 4,405 | 4,445 | 151,000 |
| 2022/07/19 | 4,360 | 4,395 | 4,345 | 4,395 | 128,500 |
| 2022/07/15 | 4,315 | 4,325 | 4,245 | 4,290 | 144,600 |
| 2022/07/14 | 4,280 | 4,365 | 4,265 | 4,340 | 103,200 |
| 2022/07/13 | 4,305 | 4,320 | 4,265 | 4,295 | 115,400 |
| 2022/07/12 | 4,440 | 4,475 | 4,275 | 4,305 | 101,000 |
| 2022/07/11 | 4,385 | 4,435 | 4,380 | 4,435 | 121,800 |
| 2022/07/08 | 4,400 | 4,400 | 4,340 | 4,360 | 172,500 |
| 2022/07/07 | 4,395 | 4,395 | 4,245 | 4,330 | 139,700 |
| 2022/07/06 | 4,350 | 4,370 | 4,295 | 4,325 | 107,400 |
| 2022/07/05 | 4,485 | 4,485 | 4,425 | 4,460 | 94,400 |
| 2022/07/04 | 4,555 | 4,580 | 4,385 | 4,450 | 185,200 |
| 2022/07/01 | 4,560 | 4,630 | 4,490 | 4,525 | 209,000 |
| 2022/06/30 | 4,540 | 4,565 | 4,475 | 4,490 | 151,600 |
| 2022/06/29 | 4,580 | 4,615 | 4,545 | 4,610 | 242,600 |
| 2022/06/28 | 4,535 | 4,590 | 4,530 | 4,590 | 129,300 |
| 2022/06/27 | 4,520 | 4,550 | 4,475 | 4,525 | 119,800 |
| 2022/06/24 | 4,395 | 4,425 | 4,370 | 4,425 | 182,000 |
| 2022/06/23 | 4,460 | 4,505 | 4,430 | 4,465 | 169,400 |
| 2022/06/22 | 4,475 | 4,525 | 4,445 | 4,500 | 174,200 |
| 2022/06/21 | 4,405 | 4,450 | 4,350 | 4,425 | 147,800 |
| 2022/06/20 | 4,435 | 4,435 | 4,280 | 4,335 | 190,800 |
| 2022/06/17 | 4,310 | 4,415 | 4,285 | 4,415 | 254,000 |
| 2022/06/16 | 4,440 | 4,555 | 4,425 | 4,450 | 217,200 |
| 2022/06/15 | 4,480 | 4,495 | 4,380 | 4,410 | 221,200 |
| 2022/06/14 | 4,475 | 4,505 | 4,425 | 4,490 | 256,500 |
| 2022/06/13 | 4,525 | 4,595 | 4,520 | 4,570 | 193,900 |
| 2022/06/10 | 4,565 | 4,625 | 4,545 | 4,600 | 254,000 |
| 2022/06/09 | 4,615 | 4,670 | 4,595 | 4,635 | 209,000 |
| 2022/06/08 | 4,665 | 4,695 | 4,620 | 4,655 | 380,600 |
| 2022/06/07 | 4,580 | 4,650 | 4,555 | 4,625 | 187,900 |
| 2022/06/06 | 4,500 | 4,595 | 4,475 | 4,575 | 177,700 |
| 2022/06/03 | 4,515 | 4,565 | 4,495 | 4,510 | 225,600 |
| 2022/06/02 | 4,455 | 4,515 | 4,450 | 4,470 | 254,300 |
| 2022/06/01 | 4,350 | 4,415 | 4,335 | 4,415 | 158,400 |
| 2022/05/31 | 4,355 | 4,355 | 4,270 | 4,290 | 142,900 |
| 2022/05/30 | 4,340 | 4,375 | 4,305 | 4,335 | 279,600 |
| 2022/05/27 | 4,210 | 4,290 | 4,180 | 4,270 | 148,400 |
| 2022/05/26 | 4,200 | 4,245 | 4,135 | 4,150 | 151,100 |
| 2022/05/25 | 4,285 | 4,285 | 4,220 | 4,220 | 172,200 |
| 2022/05/24 | 4,205 | 4,260 | 4,205 | 4,250 | 149,100 |
| 2022/05/23 | 4,170 | 4,245 | 4,155 | 4,170 | 210,400 |
| 2022/05/20 | 4,065 | 4,160 | 4,045 | 4,110 | 151,100 |
| 2022/05/19 | 3,945 | 4,080 | 3,930 | 4,060 | 156,200 |
| 2022/05/18 | 4,070 | 4,120 | 4,035 | 4,045 | 179,200 |
| 2022/05/17 | 4,025 | 4,090 | 4,010 | 4,055 | 214,100 |
| 2022/05/16 | 4,015 | 4,015 | 3,875 | 3,955 | 275,000 |
| 2022/05/13 | 3,905 | 4,030 | 3,745 | 4,015 | 397,100 |
| 2022/05/12 | 4,080 | 4,105 | 4,000 | 4,045 | 320,600 |
| 2022/05/11 | 4,070 | 4,135 | 4,005 | 4,085 | 385,500 |
| 2022/05/10 | 4,135 | 4,170 | 4,065 | 4,140 | 270,400 |
| 2022/05/09 | 4,255 | 4,255 | 4,100 | 4,205 | 214,000 |
| 2022/05/06 | 4,220 | 4,335 | 4,220 | 4,300 | 340,700 |
| 2022/05/02 | 4,270 | 4,440 | 4,180 | 4,220 | 550,700 |
| 2022/04/28 | 3,800 | 4,250 | 3,760 | 4,200 | 844,200 |
| 2022/04/27 | 3,720 | 3,760 | 3,650 | 3,730 | 469,200 |
| 2022/04/26 | 3,775 | 3,815 | 3,725 | 3,775 | 220,100 |
| 2022/04/25 | 3,725 | 3,785 | 3,705 | 3,775 | 278,600 |
| 2022/04/22 | 3,760 | 3,865 | 3,760 | 3,840 | 310,700 |
| 2022/04/21 | 3,815 | 3,830 | 3,755 | 3,795 | 152,800 |
| 2022/04/20 | 3,780 | 3,795 | 3,730 | 3,770 | 236,200 |
| 2022/04/19 | 3,660 | 3,740 | 3,660 | 3,720 | 231,400 |
| 2022/04/18 | 3,690 | 3,690 | 3,575 | 3,625 | 130,600 |
| 2022/04/15 | 3,695 | 3,710 | 3,655 | 3,695 | 141,200 |
| 2022/04/14 | 3,580 | 3,675 | 3,560 | 3,665 | 149,400 |
| 2022/04/13 | 3,535 | 3,615 | 3,520 | 3,605 | 220,500 |
| 2022/04/12 | 3,495 | 3,505 | 3,460 | 3,490 | 165,300 |
| 2022/04/11 | 3,575 | 3,625 | 3,530 | 3,530 | 186,300 |
| 2022/04/08 | 3,510 | 3,590 | 3,470 | 3,585 | 288,300 |
| 2022/04/07 | 3,395 | 3,450 | 3,380 | 3,445 | 190,800 |
| 2022/04/06 | 3,565 | 3,570 | 3,425 | 3,430 | 383,800 |
| 2022/04/05 | 3,695 | 3,740 | 3,590 | 3,615 | 215,300 |
| 2022/04/04 | 3,690 | 3,750 | 3,685 | 3,715 | 171,400 |
| 2022/04/01 | 3,700 | 3,710 | 3,640 | 3,670 | 127,800 |
| 2022/03/31 | 3,680 | 3,750 | 3,665 | 3,715 | 176,800 |
| 2022/03/30 | 3,765 | 3,780 | 3,605 | 3,675 | 319,100 |
| 2022/03/29 | 3,785 | 3,865 | 3,765 | 3,865 | 216,000 |
| 2022/03/28 | 3,965 | 3,965 | 3,800 | 3,815 | 211,500 |
| 2022/03/25 | 3,930 | 4,025 | 3,930 | 3,975 | 151,700 |
| 2022/03/24 | 3,870 | 3,910 | 3,805 | 3,900 | 143,900 |
| 2022/03/23 | 3,770 | 3,885 | 3,760 | 3,865 | 202,300 |
| 2022/03/22 | 3,810 | 3,825 | 3,755 | 3,770 | 234,200 |
| 2022/03/18 | 3,760 | 3,785 | 3,675 | 3,740 | 381,400 |
| 2022/03/17 | 3,805 | 3,835 | 3,740 | 3,830 | 219,200 |
| 2022/03/16 | 3,755 | 3,840 | 3,745 | 3,800 | 221,000 |
| 2022/03/15 | 3,700 | 3,800 | 3,650 | 3,740 | 233,900 |
| 2022/03/14 | 3,610 | 3,755 | 3,575 | 3,725 | 199,500 |
| 2022/03/11 | 3,440 | 3,575 | 3,435 | 3,565 | 206,600 |
| 2022/03/10 | 3,370 | 3,465 | 3,355 | 3,450 | 482,500 |
| 2022/03/09 | 3,355 | 3,400 | 3,315 | 3,330 | 241,000 |
| 2022/03/08 | 3,520 | 3,565 | 3,390 | 3,405 | 303,100 |
| 2022/03/07 | 3,580 | 3,610 | 3,525 | 3,555 | 156,000 |
| 2022/03/04 | 3,885 | 3,885 | 3,620 | 3,635 | 301,300 |
| 2022/03/03 | 3,760 | 3,860 | 3,720 | 3,850 | 155,100 |
| 2022/03/02 | 3,670 | 3,740 | 3,650 | 3,710 | 142,700 |
| 2022/03/01 | 3,720 | 3,790 | 3,705 | 3,725 | 186,900 |
| 2022/02/28 | 3,635 | 3,700 | 3,615 | 3,690 | 158,900 |
| 2022/02/25 | 3,605 | 3,605 | 3,515 | 3,565 | 107,700 |
| 2022/02/24 | 3,565 | 3,640 | 3,565 | 3,620 | 163,900 |
| 2022/02/22 | 3,585 | 3,615 | 3,515 | 3,545 | 110,200 |
| 2022/02/21 | 3,670 | 3,695 | 3,645 | 3,670 | 77,800 |
| 2022/02/18 | 3,635 | 3,710 | 3,630 | 3,700 | 95,000 |
| 2022/02/17 | 3,710 | 3,715 | 3,660 | 3,695 | 98,700 |
| 2022/02/16 | 3,755 | 3,765 | 3,700 | 3,710 | 177,800 |
| 2022/02/15 | 3,820 | 3,830 | 3,690 | 3,700 | 150,500 |
| 2022/02/14 | 3,755 | 3,795 | 3,735 | 3,780 | 90,300 |
| 2022/02/10 | 3,880 | 3,880 | 3,790 | 3,815 | 74,700 |
| 2022/02/09 | 3,755 | 3,820 | 3,730 | 3,815 | 100,000 |
| 2022/02/08 | 3,740 | 3,825 | 3,725 | 3,735 | 94,500 |
| 2022/02/07 | 3,750 | 3,775 | 3,705 | 3,720 | 114,500 |
| 2022/02/04 | 3,705 | 3,785 | 3,680 | 3,775 | 107,800 |
| 2022/02/03 | 3,655 | 3,700 | 3,655 | 3,690 | 136,100 |
| 2022/02/02 | 3,565 | 3,700 | 3,555 | 3,655 | 162,000 |
| 2022/02/01 | 3,460 | 3,565 | 3,430 | 3,510 | 217,200 |
| 2022/01/31 | 3,410 | 3,610 | 3,410 | 3,505 | 283,300 |
| 2022/01/28 | 3,440 | 3,470 | 3,395 | 3,470 | 141,000 |
| 2022/01/27 | 3,515 | 3,545 | 3,355 | 3,370 | 177,500 |
| 2022/01/26 | 3,490 | 3,535 | 3,470 | 3,490 | 87,300 |
| 2022/01/25 | 3,510 | 3,540 | 3,420 | 3,470 | 168,900 |
| 2022/01/24 | 3,495 | 3,530 | 3,450 | 3,510 | 176,400 |
| 2022/01/21 | 3,500 | 3,535 | 3,465 | 3,515 | 165,800 |
| 2022/01/20 | 3,520 | 3,600 | 3,515 | 3,570 | 229,600 |
| 2022/01/19 | 3,690 | 3,715 | 3,530 | 3,550 | 160,100 |
| 2022/01/18 | 3,905 | 3,905 | 3,735 | 3,760 | 205,200 |
| 2022/01/17 | 3,860 | 3,920 | 3,800 | 3,835 | 130,100 |
| 2022/01/14 | 3,945 | 3,990 | 3,825 | 3,870 | 172,000 |
| 2022/01/13 | 3,955 | 3,985 | 3,880 | 3,945 | 184,900 |
| 2022/01/12 | 3,850 | 3,910 | 3,840 | 3,900 | 84,800 |
| 2022/01/11 | 3,750 | 3,815 | 3,730 | 3,790 | 75,100 |
| 2022/01/07 | 3,800 | 3,830 | 3,740 | 3,780 | 85,300 |
| 2022/01/06 | 3,855 | 3,870 | 3,760 | 3,765 | 102,300 |
| 2022/01/05 | 3,840 | 3,855 | 3,795 | 3,845 | 105,100 |
| 2022/01/04 | 3,770 | 3,810 | 3,675 | 3,800 | 124,500 |