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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 5,280 | 5,360 | 5,260 | 5,310 | 257,200 | 5,310 |
| 2023-03-17 | 5,460 | 5,460 | 5,260 | 5,310 | 761,400 | 5,310 |
| 2023-03-16 | 5,520 | 5,540 | 5,350 | 5,380 | 499,800 | 5,380 |
| 2023-03-15 | 5,700 | 5,740 | 5,650 | 5,670 | 195,100 | 5,670 |
| 2023-03-14 | 5,680 | 5,680 | 5,540 | 5,570 | 252,200 | 5,570 |
| 2023-03-13 | 5,710 | 5,760 | 5,690 | 5,750 | 224,500 | 5,750 |
| 2023-03-10 | 5,710 | 5,780 | 5,700 | 5,740 | 215,300 | 5,740 |
| 2023-03-09 | 5,750 | 5,810 | 5,750 | 5,800 | 151,000 | 5,800 |
| 2023-03-08 | 5,690 | 5,740 | 5,670 | 5,720 | 195,100 | 5,720 |
| 2023-03-07 | 5,720 | 5,800 | 5,710 | 5,770 | 211,400 | 5,770 |
| 2023-03-06 | 5,730 | 5,790 | 5,690 | 5,720 | 211,500 | 5,720 |
| 2023-03-03 | 5,630 | 5,720 | 5,620 | 5,680 | 204,700 | 5,680 |
| 2023-03-02 | 5,620 | 5,660 | 5,580 | 5,600 | 210,100 | 5,600 |
| 2023-03-01 | 5,450 | 5,570 | 5,450 | 5,530 | 201,000 | 5,530 |
| 2023-02-28 | 5,580 | 5,600 | 5,440 | 5,450 | 193,900 | 5,450 |
| 2023-02-27 | 5,410 | 5,560 | 5,410 | 5,530 | 211,900 | 5,530 |
| 2023-02-24 | 5,400 | 5,440 | 5,340 | 5,380 | 185,500 | 5,380 |
| 2023-02-22 | 5,380 | 5,420 | 5,360 | 5,390 | 193,700 | 5,390 |
| 2023-02-21 | 5,280 | 5,430 | 5,280 | 5,380 | 189,700 | 5,380 |
| 2023-02-20 | 5,300 | 5,300 | 5,210 | 5,270 | 190,300 | 5,270 |
| 2023-02-17 | 5,250 | 5,330 | 5,230 | 5,270 | 159,800 | 5,270 |
| 2023-02-16 | 5,240 | 5,270 | 5,190 | 5,260 | 141,000 | 5,260 |
| 2023-02-15 | 5,230 | 5,260 | 5,190 | 5,220 | 135,700 | 5,220 |
| 2023-02-14 | 5,140 | 5,190 | 5,110 | 5,190 | 121,000 | 5,190 |
| 2023-02-13 | 5,100 | 5,110 | 5,050 | 5,080 | 148,500 | 5,080 |
| 2023-02-10 | 5,050 | 5,160 | 5,050 | 5,090 | 157,600 | 5,090 |
| 2023-02-09 | 5,010 | 5,100 | 5,010 | 5,080 | 102,200 | 5,080 |
| 2023-02-08 | 5,030 | 5,050 | 4,980 | 5,010 | 144,700 | 5,010 |
| 2023-02-07 | 5,010 | 5,030 | 4,970 | 5,010 | 99,700 | 5,010 |
| 2023-02-06 | 5,000 | 5,040 | 4,960 | 5,040 | 193,300 | 5,040 |
| 2023-02-03 | 4,870 | 4,960 | 4,855 | 4,960 | 287,800 | 4,960 |
| 2023-02-02 | 4,980 | 4,990 | 4,865 | 4,940 | 370,400 | 4,940 |
| 2023-02-01 | 4,875 | 5,040 | 4,845 | 4,980 | 395,200 | 4,980 |
| 2023-01-31 | 4,980 | 5,040 | 4,845 | 4,900 | 901,600 | 4,900 |
| 2023-01-30 | 5,160 | 5,160 | 5,090 | 5,120 | 248,000 | 5,120 |
| 2023-01-27 | 5,170 | 5,190 | 5,110 | 5,160 | 228,800 | 5,160 |
| 2023-01-26 | 5,180 | 5,200 | 5,090 | 5,170 | 184,300 | 5,170 |
| 2023-01-25 | 5,010 | 5,190 | 4,985 | 5,180 | 261,000 | 5,180 |
| 2023-01-24 | 5,040 | 5,170 | 5,010 | 5,040 | 342,000 | 5,040 |
| 2023-01-23 | 5,060 | 5,060 | 4,980 | 5,020 | 252,100 | 5,020 |
| 2023-01-20 | 4,915 | 5,030 | 4,910 | 5,020 | 158,200 | 5,020 |
| 2023-01-19 | 4,900 | 4,975 | 4,885 | 4,915 | 198,400 | 4,915 |
| 2023-01-18 | 4,800 | 4,920 | 4,785 | 4,910 | 229,600 | 4,910 |
| 2023-01-17 | 4,720 | 4,810 | 4,715 | 4,785 | 211,800 | 4,785 |
| 2023-01-16 | 4,750 | 4,760 | 4,715 | 4,730 | 138,700 | 4,730 |
| 2023-01-13 | 4,700 | 4,810 | 4,700 | 4,755 | 198,600 | 4,755 |
| 2023-01-12 | 4,715 | 4,795 | 4,690 | 4,735 | 270,400 | 4,735 |
| 2023-01-11 | 4,560 | 4,660 | 4,560 | 4,645 | 164,200 | 4,645 |
| 2023-01-10 | 4,465 | 4,525 | 4,460 | 4,505 | 179,800 | 4,505 |
| 2023-01-06 | 4,355 | 4,410 | 4,355 | 4,395 | 104,700 | 4,395 |
| 2023-01-05 | 4,395 | 4,400 | 4,355 | 4,375 | 131,200 | 4,375 |
| 2023-01-04 | 4,485 | 4,485 | 4,385 | 4,385 | 176,500 | 4,385 |
分割・併合履歴 ： なし
