5444 大和工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-205,2805,3605,2605,310257,2005,310
2023-03-175,4605,4605,2605,310761,4005,310
2023-03-165,5205,5405,3505,380499,8005,380
2023-03-155,7005,7405,6505,670195,1005,670
2023-03-145,6805,6805,5405,570252,2005,570
2023-03-135,7105,7605,6905,750224,5005,750
2023-03-105,7105,7805,7005,740215,3005,740
2023-03-095,7505,8105,7505,800151,0005,800
2023-03-085,6905,7405,6705,720195,1005,720
2023-03-075,7205,8005,7105,770211,4005,770
2023-03-065,7305,7905,6905,720211,5005,720
2023-03-035,6305,7205,6205,680204,7005,680
2023-03-025,6205,6605,5805,600210,1005,600
2023-03-015,4505,5705,4505,530201,0005,530
2023-02-285,5805,6005,4405,450193,9005,450
2023-02-275,4105,5605,4105,530211,9005,530
2023-02-245,4005,4405,3405,380185,5005,380
2023-02-225,3805,4205,3605,390193,7005,390
2023-02-215,2805,4305,2805,380189,7005,380
2023-02-205,3005,3005,2105,270190,3005,270
2023-02-175,2505,3305,2305,270159,8005,270
2023-02-165,2405,2705,1905,260141,0005,260
2023-02-155,2305,2605,1905,220135,7005,220
2023-02-145,1405,1905,1105,190121,0005,190
2023-02-135,1005,1105,0505,080148,5005,080
2023-02-105,0505,1605,0505,090157,6005,090
2023-02-095,0105,1005,0105,080102,2005,080
2023-02-085,0305,0504,9805,010144,7005,010
2023-02-075,0105,0304,9705,01099,7005,010
2023-02-065,0005,0404,9605,040193,3005,040
2023-02-034,8704,9604,8554,960287,8004,960
2023-02-024,9804,9904,8654,940370,4004,940
2023-02-014,8755,0404,8454,980395,2004,980
2023-01-314,9805,0404,8454,900901,6004,900
2023-01-305,1605,1605,0905,120248,0005,120
2023-01-275,1705,1905,1105,160228,8005,160
2023-01-265,1805,2005,0905,170184,3005,170
2023-01-255,0105,1904,9855,180261,0005,180
2023-01-245,0405,1705,0105,040342,0005,040
2023-01-235,0605,0604,9805,020252,1005,020
2023-01-204,9155,0304,9105,020158,2005,020
2023-01-194,9004,9754,8854,915198,4004,915
2023-01-184,8004,9204,7854,910229,6004,910
2023-01-174,7204,8104,7154,785211,8004,785
2023-01-164,7504,7604,7154,730138,7004,730
2023-01-134,7004,8104,7004,755198,6004,755
2023-01-124,7154,7954,6904,735270,4004,735
2023-01-114,5604,6604,5604,645164,2004,645
2023-01-104,4654,5254,4604,505179,8004,505
2023-01-064,3554,4104,3554,395104,7004,395
2023-01-054,3954,4004,3554,375131,2004,375
2023-01-044,4854,4854,3854,385176,5004,385

分割・併合履歴 : なし