5444 大和工業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 3,520 | 3,595 | 3,500 | 3,575 | 177,900 | 3,575 |
| 2021-10-21 | 3,585 | 3,620 | 3,550 | 3,550 | 102,800 | 3,550 |
| 2021-10-20 | 3,575 | 3,590 | 3,535 | 3,545 | 119,000 | 3,545 |
| 2021-10-19 | 3,560 | 3,595 | 3,540 | 3,570 | 83,500 | 3,570 |
| 2021-10-18 | 3,550 | 3,580 | 3,520 | 3,545 | 98,700 | 3,545 |
| 2021-10-15 | 3,475 | 3,540 | 3,465 | 3,525 | 86,300 | 3,525 |
| 2021-10-14 | 3,425 | 3,480 | 3,420 | 3,470 | 84,200 | 3,470 |
| 2021-10-13 | 3,480 | 3,480 | 3,395 | 3,425 | 136,200 | 3,425 |
| 2021-10-12 | 3,455 | 3,490 | 3,440 | 3,480 | 130,500 | 3,480 |
| 2021-10-11 | 3,495 | 3,530 | 3,440 | 3,460 | 139,000 | 3,460 |
| 2021-10-08 | 3,505 | 3,575 | 3,475 | 3,485 | 146,600 | 3,485 |
| 2021-10-07 | 3,460 | 3,470 | 3,390 | 3,450 | 155,900 | 3,450 |
| 2021-10-06 | 3,490 | 3,535 | 3,435 | 3,475 | 223,600 | 3,475 |
| 2021-10-05 | 3,455 | 3,480 | 3,390 | 3,440 | 251,100 | 3,440 |
| 2021-10-04 | 3,580 | 3,600 | 3,490 | 3,495 | 197,500 | 3,495 |
| 2021-10-01 | 3,575 | 3,630 | 3,515 | 3,530 | 194,000 | 3,530 |
| 2021-09-30 | 3,585 | 3,620 | 3,550 | 3,600 | 189,000 | 3,600 |
| 2021-09-29 | 3,600 | 3,620 | 3,555 | 3,600 | 200,600 | 3,600 |
| 2021-09-28 | 3,695 | 3,695 | 3,595 | 3,670 | 176,100 | 3,670 |
| 2021-09-27 | 3,725 | 3,725 | 3,650 | 3,665 | 135,600 | 3,665 |
| 2021-09-24 | 3,805 | 3,815 | 3,725 | 3,730 | 190,800 | 3,730 |
| 2021-09-22 | 3,800 | 3,800 | 3,690 | 3,695 | 180,000 | 3,695 |
| 2021-09-21 | 3,860 | 3,915 | 3,805 | 3,810 | 168,000 | 3,810 |
| 2021-09-17 | 4,010 | 4,045 | 3,975 | 3,995 | 330,400 | 3,995 |
| 2021-09-16 | 4,020 | 4,105 | 4,015 | 4,070 | 219,800 | 4,070 |
| 2021-09-15 | 4,090 | 4,090 | 3,980 | 4,010 | 189,900 | 4,010 |
| 2021-09-14 | 4,190 | 4,205 | 4,155 | 4,165 | 149,100 | 4,165 |
| 2021-09-13 | 4,125 | 4,155 | 4,030 | 4,150 | 208,200 | 4,150 |
| 2021-09-10 | 4,115 | 4,155 | 4,105 | 4,145 | 157,700 | 4,145 |
| 2021-09-09 | 4,075 | 4,150 | 4,065 | 4,140 | 91,700 | 4,140 |
| 2021-09-08 | 4,130 | 4,155 | 4,105 | 4,145 | 119,900 | 4,145 |
| 2021-09-07 | 4,185 | 4,195 | 4,155 | 4,165 | 102,100 | 4,165 |
| 2021-09-06 | 4,200 | 4,210 | 4,155 | 4,185 | 113,700 | 4,185 |
| 2021-09-03 | 4,200 | 4,205 | 4,140 | 4,165 | 113,000 | 4,165 |
| 2021-09-02 | 4,150 | 4,185 | 4,060 | 4,150 | 98,500 | 4,150 |
| 2021-09-01 | 4,190 | 4,305 | 4,170 | 4,210 | 144,600 | 4,210 |
| 2021-08-31 | 4,135 | 4,190 | 4,115 | 4,160 | 100,400 | 4,160 |
| 2021-08-30 | 4,030 | 4,160 | 4,020 | 4,150 | 151,900 | 4,150 |
| 2021-08-27 | 3,965 | 3,970 | 3,935 | 3,960 | 74,700 | 3,960 |
| 2021-08-26 | 4,000 | 4,015 | 3,970 | 3,970 | 70,300 | 3,970 |
| 2021-08-25 | 3,970 | 4,030 | 3,935 | 3,965 | 75,800 | 3,965 |
| 2021-08-24 | 3,890 | 3,985 | 3,890 | 3,955 | 115,800 | 3,955 |
| 2021-08-23 | 3,915 | 3,915 | 3,825 | 3,880 | 98,700 | 3,880 |
| 2021-08-20 | 3,880 | 3,890 | 3,730 | 3,775 | 114,300 | 3,775 |
| 2021-08-19 | 3,970 | 3,975 | 3,880 | 3,880 | 85,400 | 3,880 |
| 2021-08-18 | 4,040 | 4,070 | 4,000 | 4,010 | 55,200 | 4,010 |
| 2021-08-17 | 4,080 | 4,105 | 4,030 | 4,035 | 96,800 | 4,035 |
| 2021-08-16 | 4,105 | 4,110 | 4,025 | 4,060 | 101,000 | 4,060 |
| 2021-08-13 | 4,040 | 4,140 | 4,040 | 4,135 | 109,900 | 4,135 |
| 2021-08-12 | 4,105 | 4,145 | 4,050 | 4,085 | 115,700 | 4,085 |
| 2021-08-11 | 4,040 | 4,125 | 4,000 | 4,015 | 155,100 | 4,015 |
| 2021-08-10 | 4,020 | 4,060 | 3,950 | 3,970 | 125,900 | 3,970 |
| 2021-08-06 | 4,050 | 4,050 | 3,970 | 4,020 | 84,100 | 4,020 |
| 2021-08-05 | 3,985 | 4,085 | 3,985 | 4,085 | 150,900 | 4,085 |
| 2021-08-04 | 4,095 | 4,150 | 3,950 | 3,965 | 236,800 | 3,965 |
| 2021-08-03 | 4,150 | 4,200 | 4,115 | 4,165 | 320,400 | 4,165 |
| 2021-08-02 | 3,725 | 4,180 | 3,725 | 4,010 | 496,200 | 4,010 |
| 2021-07-30 | 3,710 | 3,765 | 3,705 | 3,710 | 108,200 | 3,710 |
| 2021-07-29 | 3,705 | 3,715 | 3,675 | 3,710 | 113,600 | 3,710 |
| 2021-07-28 | 3,750 | 3,800 | 3,730 | 3,740 | 110,000 | 3,740 |
| 2021-07-27 | 3,750 | 3,810 | 3,750 | 3,790 | 122,200 | 3,790 |
| 2021-07-26 | 3,630 | 3,750 | 3,620 | 3,730 | 172,100 | 3,730 |
| 2021-07-21 | 3,500 | 3,550 | 3,500 | 3,525 | 101,000 | 3,525 |
| 2021-07-20 | 3,450 | 3,490 | 3,440 | 3,450 | 91,500 | 3,450 |
| 2021-07-19 | 3,545 | 3,550 | 3,500 | 3,500 | 88,900 | 3,500 |
| 2021-07-16 | 3,565 | 3,620 | 3,555 | 3,585 | 88,900 | 3,585 |
| 2021-07-15 | 3,540 | 3,580 | 3,530 | 3,540 | 73,300 | 3,540 |
| 2021-07-14 | 3,555 | 3,615 | 3,550 | 3,565 | 66,100 | 3,565 |
| 2021-07-13 | 3,600 | 3,635 | 3,575 | 3,625 | 97,200 | 3,625 |
| 2021-07-12 | 3,570 | 3,625 | 3,540 | 3,600 | 127,400 | 3,600 |
| 2021-07-09 | 3,405 | 3,460 | 3,380 | 3,450 | 158,500 | 3,450 |
| 2021-07-08 | 3,520 | 3,560 | 3,485 | 3,485 | 137,800 | 3,485 |
| 2021-07-07 | 3,565 | 3,600 | 3,545 | 3,545 | 131,900 | 3,545 |
| 2021-07-06 | 3,680 | 3,695 | 3,615 | 3,655 | 110,600 | 3,655 |
| 2021-07-05 | 3,655 | 3,690 | 3,630 | 3,675 | 64,900 | 3,675 |
| 2021-07-02 | 3,670 | 3,730 | 3,660 | 3,685 | 116,400 | 3,685 |
| 2021-07-01 | 3,680 | 3,720 | 3,640 | 3,650 | 111,300 | 3,650 |
| 2021-06-30 | 3,765 | 3,785 | 3,665 | 3,675 | 96,700 | 3,675 |
| 2021-06-29 | 3,730 | 3,755 | 3,680 | 3,710 | 106,900 | 3,710 |
| 2021-06-28 | 3,745 | 3,820 | 3,745 | 3,800 | 126,900 | 3,800 |
| 2021-06-25 | 3,695 | 3,745 | 3,690 | 3,710 | 122,900 | 3,710 |
| 2021-06-24 | 3,615 | 3,690 | 3,600 | 3,655 | 77,700 | 3,655 |
| 2021-06-23 | 3,635 | 3,710 | 3,625 | 3,640 | 128,500 | 3,640 |
| 2021-06-22 | 3,590 | 3,660 | 3,565 | 3,630 | 135,600 | 3,630 |
| 2021-06-21 | 3,510 | 3,525 | 3,445 | 3,465 | 144,300 | 3,465 |
| 2021-06-18 | 3,615 | 3,665 | 3,590 | 3,615 | 146,500 | 3,615 |
| 2021-06-17 | 3,685 | 3,725 | 3,665 | 3,685 | 131,900 | 3,685 |
| 2021-06-16 | 3,720 | 3,770 | 3,720 | 3,755 | 95,200 | 3,755 |
| 2021-06-15 | 3,765 | 3,820 | 3,765 | 3,790 | 101,700 | 3,790 |
| 2021-06-14 | 3,765 | 3,775 | 3,735 | 3,765 | 92,800 | 3,765 |
| 2021-06-11 | 3,790 | 3,810 | 3,745 | 3,780 | 143,800 | 3,780 |
| 2021-06-10 | 3,730 | 3,820 | 3,680 | 3,800 | 166,000 | 3,800 |
| 2021-06-09 | 3,790 | 3,840 | 3,780 | 3,800 | 100,500 | 3,800 |
| 2021-06-08 | 3,740 | 3,830 | 3,740 | 3,790 | 89,400 | 3,790 |
| 2021-06-07 | 3,835 | 3,840 | 3,775 | 3,780 | 104,700 | 3,780 |
| 2021-06-04 | 3,805 | 3,865 | 3,795 | 3,850 | 96,500 | 3,850 |
| 2021-06-03 | 3,760 | 3,860 | 3,735 | 3,830 | 139,300 | 3,830 |
| 2021-06-02 | 3,795 | 3,895 | 3,780 | 3,855 | 213,400 | 3,855 |
| 2021-06-01 | 3,790 | 3,795 | 3,690 | 3,725 | 188,600 | 3,725 |
| 2021-05-31 | 3,645 | 3,670 | 3,575 | 3,580 | 142,300 | 3,580 |
| 2021-05-28 | 3,610 | 3,650 | 3,595 | 3,645 | 110,300 | 3,645 |
| 2021-05-27 | 3,580 | 3,620 | 3,550 | 3,550 | 198,400 | 3,550 |
| 2021-05-26 | 3,600 | 3,675 | 3,570 | 3,645 | 284,100 | 3,645 |
| 2021-05-25 | 3,495 | 3,585 | 3,495 | 3,575 | 143,900 | 3,575 |
| 2021-05-24 | 3,400 | 3,505 | 3,400 | 3,480 | 112,000 | 3,480 |
| 2021-05-21 | 3,375 | 3,445 | 3,360 | 3,425 | 108,200 | 3,425 |
| 2021-05-20 | 3,445 | 3,460 | 3,370 | 3,375 | 135,900 | 3,375 |
| 2021-05-19 | 3,510 | 3,560 | 3,470 | 3,490 | 145,500 | 3,490 |
| 2021-05-18 | 3,410 | 3,480 | 3,410 | 3,465 | 98,900 | 3,465 |
| 2021-05-17 | 3,500 | 3,505 | 3,405 | 3,405 | 90,300 | 3,405 |
| 2021-05-14 | 3,500 | 3,520 | 3,455 | 3,470 | 135,800 | 3,470 |
| 2021-05-13 | 3,520 | 3,540 | 3,465 | 3,470 | 125,000 | 3,470 |
| 2021-05-12 | 3,800 | 3,830 | 3,540 | 3,565 | 176,300 | 3,565 |
| 2021-05-11 | 3,750 | 3,790 | 3,695 | 3,710 | 160,000 | 3,710 |
| 2021-05-10 | 3,755 | 3,830 | 3,695 | 3,720 | 232,200 | 3,720 |
| 2021-05-07 | 3,600 | 3,695 | 3,560 | 3,660 | 337,200 | 3,660 |
| 2021-05-06 | 3,345 | 3,515 | 3,340 | 3,460 | 225,700 | 3,460 |
| 2021-04-30 | 3,155 | 3,370 | 3,150 | 3,290 | 328,100 | 3,290 |
| 2021-04-28 | 3,255 | 3,260 | 3,115 | 3,150 | 125,100 | 3,150 |
| 2021-04-27 | 3,220 | 3,265 | 3,215 | 3,245 | 77,200 | 3,245 |
| 2021-04-26 | 3,250 | 3,260 | 3,215 | 3,255 | 80,000 | 3,255 |
| 2021-04-23 | 3,235 | 3,260 | 3,215 | 3,240 | 61,400 | 3,240 |
| 2021-04-22 | 3,220 | 3,245 | 3,190 | 3,245 | 56,500 | 3,245 |
| 2021-04-21 | 3,180 | 3,195 | 3,140 | 3,165 | 88,500 | 3,165 |
| 2021-04-20 | 3,275 | 3,360 | 3,245 | 3,270 | 97,500 | 3,270 |
| 2021-04-19 | 3,290 | 3,350 | 3,275 | 3,345 | 104,900 | 3,345 |
| 2021-04-16 | 3,295 | 3,325 | 3,290 | 3,310 | 59,700 | 3,310 |
| 2021-04-15 | 3,320 | 3,340 | 3,300 | 3,315 | 55,400 | 3,315 |
| 2021-04-14 | 3,360 | 3,370 | 3,285 | 3,310 | 65,600 | 3,310 |
| 2021-04-13 | 3,335 | 3,390 | 3,335 | 3,350 | 69,200 | 3,350 |
| 2021-04-12 | 3,325 | 3,350 | 3,310 | 3,335 | 46,700 | 3,335 |
| 2021-04-09 | 3,375 | 3,390 | 3,275 | 3,300 | 81,400 | 3,300 |
| 2021-04-08 | 3,325 | 3,345 | 3,285 | 3,340 | 85,300 | 3,340 |
| 2021-04-07 | 3,350 | 3,375 | 3,300 | 3,355 | 69,900 | 3,355 |
| 2021-04-06 | 3,385 | 3,425 | 3,310 | 3,335 | 138,400 | 3,335 |
| 2021-04-05 | 3,250 | 3,330 | 3,240 | 3,315 | 73,000 | 3,315 |
| 2021-04-02 | 3,225 | 3,265 | 3,210 | 3,240 | 119,100 | 3,240 |
| 2021-04-01 | 3,305 | 3,310 | 3,230 | 3,230 | 187,200 | 3,230 |
| 2021-03-31 | 3,105 | 3,300 | 3,085 | 3,285 | 481,400 | 3,285 |
| 2021-03-30 | 3,100 | 3,150 | 2,985 | 2,985 | 220,400 | 2,985 |
| 2021-03-29 | 3,215 | 3,215 | 3,105 | 3,165 | 125,700 | 3,165 |
| 2021-03-26 | 3,190 | 3,205 | 3,140 | 3,150 | 67,300 | 3,150 |
| 2021-03-25 | 3,085 | 3,180 | 3,070 | 3,145 | 98,500 | 3,145 |
| 2021-03-24 | 3,155 | 3,165 | 3,050 | 3,060 | 155,400 | 3,060 |
| 2021-03-23 | 3,240 | 3,245 | 3,150 | 3,175 | 254,100 | 3,175 |
| 2021-03-22 | 3,020 | 3,055 | 3,000 | 3,040 | 76,900 | 3,040 |
| 2021-03-19 | 3,030 | 3,040 | 2,996 | 3,030 | 143,000 | 3,030 |
| 2021-03-18 | 2,989 | 3,040 | 2,962 | 3,030 | 110,700 | 3,030 |
| 2021-03-17 | 2,926 | 2,997 | 2,914 | 2,996 | 95,400 | 2,996 |
| 2021-03-16 | 2,903 | 2,934 | 2,889 | 2,932 | 84,000 | 2,932 |
| 2021-03-15 | 2,900 | 2,929 | 2,887 | 2,903 | 95,300 | 2,903 |
| 2021-03-12 | 2,853 | 2,885 | 2,843 | 2,875 | 84,600 | 2,875 |
| 2021-03-11 | 2,819 | 2,838 | 2,793 | 2,838 | 97,300 | 2,838 |
| 2021-03-10 | 2,794 | 2,799 | 2,744 | 2,786 | 119,000 | 2,786 |
| 2021-03-09 | 2,780 | 2,798 | 2,756 | 2,789 | 147,000 | 2,789 |
| 2021-03-08 | 2,750 | 2,751 | 2,713 | 2,733 | 101,000 | 2,733 |
| 2021-03-05 | 2,671 | 2,718 | 2,663 | 2,718 | 113,400 | 2,718 |
| 2021-03-04 | 2,685 | 2,702 | 2,631 | 2,671 | 110,100 | 2,671 |
| 2021-03-03 | 2,679 | 2,737 | 2,658 | 2,728 | 105,000 | 2,728 |
| 2021-03-02 | 2,726 | 2,731 | 2,651 | 2,655 | 110,600 | 2,655 |
| 2021-03-01 | 2,654 | 2,704 | 2,607 | 2,704 | 138,500 | 2,704 |
| 2021-02-26 | 2,727 | 2,749 | 2,654 | 2,654 | 154,500 | 2,654 |
| 2021-02-25 | 2,792 | 2,810 | 2,757 | 2,761 | 88,000 | 2,761 |
| 2021-02-24 | 2,760 | 2,778 | 2,728 | 2,728 | 154,900 | 2,728 |
| 2021-02-22 | 2,722 | 2,745 | 2,700 | 2,712 | 77,100 | 2,712 |
| 2021-02-19 | 2,710 | 2,724 | 2,681 | 2,682 | 93,700 | 2,682 |
| 2021-02-18 | 2,802 | 2,802 | 2,726 | 2,729 | 65,800 | 2,729 |
| 2021-02-17 | 2,788 | 2,818 | 2,780 | 2,786 | 89,800 | 2,786 |
| 2021-02-16 | 2,778 | 2,802 | 2,739 | 2,789 | 78,600 | 2,789 |
| 2021-02-15 | 2,804 | 2,804 | 2,736 | 2,752 | 62,300 | 2,752 |
| 2021-02-12 | 2,790 | 2,804 | 2,769 | 2,782 | 97,300 | 2,782 |
| 2021-02-10 | 2,777 | 2,800 | 2,767 | 2,790 | 94,500 | 2,790 |
| 2021-02-09 | 2,757 | 2,790 | 2,737 | 2,790 | 98,500 | 2,790 |
| 2021-02-08 | 2,726 | 2,780 | 2,720 | 2,754 | 99,700 | 2,754 |
| 2021-02-05 | 2,729 | 2,735 | 2,682 | 2,712 | 81,400 | 2,712 |
| 2021-02-04 | 2,687 | 2,721 | 2,681 | 2,687 | 92,100 | 2,687 |
| 2021-02-03 | 2,716 | 2,720 | 2,625 | 2,687 | 210,100 | 2,687 |
| 2021-02-02 | 2,733 | 2,792 | 2,701 | 2,716 | 188,100 | 2,716 |
| 2021-02-01 | 2,631 | 2,711 | 2,631 | 2,695 | 70,800 | 2,695 |
| 2021-01-29 | 2,691 | 2,710 | 2,646 | 2,646 | 76,900 | 2,646 |
| 2021-01-28 | 2,617 | 2,718 | 2,615 | 2,691 | 145,700 | 2,691 |
| 2021-01-27 | 2,662 | 2,720 | 2,660 | 2,707 | 69,900 | 2,707 |
| 2021-01-26 | 2,664 | 2,723 | 2,652 | 2,680 | 72,200 | 2,680 |
| 2021-01-25 | 2,654 | 2,691 | 2,611 | 2,688 | 115,200 | 2,688 |
| 2021-01-22 | 2,660 | 2,665 | 2,630 | 2,639 | 91,700 | 2,639 |
| 2021-01-21 | 2,741 | 2,754 | 2,701 | 2,704 | 129,100 | 2,704 |
| 2021-01-20 | 2,768 | 2,790 | 2,740 | 2,756 | 88,000 | 2,756 |
| 2021-01-19 | 2,843 | 2,853 | 2,786 | 2,788 | 73,900 | 2,788 |
| 2021-01-18 | 2,819 | 2,825 | 2,783 | 2,803 | 60,400 | 2,803 |
| 2021-01-15 | 2,895 | 2,898 | 2,827 | 2,832 | 88,500 | 2,832 |
| 2021-01-14 | 2,870 | 2,892 | 2,841 | 2,871 | 87,000 | 2,871 |
| 2021-01-13 | 2,917 | 2,939 | 2,872 | 2,879 | 92,300 | 2,879 |
| 2021-01-12 | 2,908 | 2,947 | 2,895 | 2,924 | 129,300 | 2,924 |
| 2021-01-08 | 2,856 | 2,928 | 2,856 | 2,924 | 143,300 | 2,924 |
| 2021-01-07 | 2,832 | 2,867 | 2,819 | 2,846 | 163,100 | 2,846 |
| 2021-01-06 | 2,743 | 2,769 | 2,730 | 2,751 | 64,500 | 2,751 |
| 2021-01-05 | 2,722 | 2,753 | 2,715 | 2,749 | 69,000 | 2,749 |
| 2021-01-04 | 2,784 | 2,784 | 2,697 | 2,725 | 97,600 | 2,725 |
分割・併合履歴 ： なし
