5444 大和工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,520 | 4,520 | 4,410 | 4,480 | 176,500 | 4,480 |
| 2022-09-27 | 4,490 | 4,540 | 4,465 | 4,470 | 179,400 | 4,470 |
| 2022-09-26 | 4,625 | 4,625 | 4,450 | 4,480 | 214,500 | 4,480 |
| 2022-09-22 | 4,630 | 4,705 | 4,615 | 4,670 | 215,800 | 4,670 |
| 2022-09-21 | 4,535 | 4,615 | 4,510 | 4,590 | 170,200 | 4,590 |
| 2022-09-20 | 4,550 | 4,595 | 4,540 | 4,550 | 175,300 | 4,550 |
| 2022-09-16 | 4,510 | 4,570 | 4,430 | 4,480 | 214,000 | 4,480 |
| 2022-09-15 | 4,520 | 4,585 | 4,405 | 4,575 | 595,700 | 4,575 |
| 2022-09-14 | 4,745 | 4,785 | 4,735 | 4,770 | 79,100 | 4,770 |
| 2022-09-13 | 4,770 | 4,875 | 4,770 | 4,875 | 68,600 | 4,875 |
| 2022-09-12 | 4,840 | 4,840 | 4,775 | 4,795 | 67,200 | 4,795 |
| 2022-09-09 | 4,775 | 4,805 | 4,750 | 4,775 | 123,600 | 4,775 |
| 2022-09-08 | 4,825 | 4,840 | 4,780 | 4,800 | 87,300 | 4,800 |
| 2022-09-07 | 4,815 | 4,830 | 4,785 | 4,785 | 110,300 | 4,785 |
| 2022-09-06 | 4,730 | 4,805 | 4,715 | 4,795 | 118,100 | 4,795 |
| 2022-09-05 | 4,665 | 4,705 | 4,635 | 4,705 | 112,700 | 4,705 |
| 2022-09-02 | 4,810 | 4,815 | 4,645 | 4,665 | 180,900 | 4,665 |
| 2022-09-01 | 4,885 | 4,905 | 4,805 | 4,825 | 195,700 | 4,825 |
| 2022-08-31 | 4,855 | 4,940 | 4,855 | 4,940 | 132,800 | 4,940 |
| 2022-08-30 | 4,940 | 4,965 | 4,900 | 4,965 | 93,000 | 4,965 |
| 2022-08-29 | 4,860 | 4,945 | 4,840 | 4,925 | 147,600 | 4,925 |
| 2022-08-26 | 5,020 | 5,050 | 4,950 | 4,960 | 123,200 | 4,960 |
| 2022-08-25 | 5,000 | 5,030 | 4,985 | 4,995 | 78,000 | 4,995 |
| 2022-08-24 | 4,925 | 4,995 | 4,905 | 4,965 | 94,800 | 4,965 |
| 2022-08-23 | 4,900 | 4,950 | 4,895 | 4,925 | 65,100 | 4,925 |
| 2022-08-22 | 4,850 | 4,980 | 4,850 | 4,940 | 165,200 | 4,940 |
| 2022-08-19 | 4,825 | 4,845 | 4,810 | 4,835 | 54,600 | 4,835 |
| 2022-08-18 | 4,835 | 4,835 | 4,770 | 4,825 | 126,300 | 4,825 |
| 2022-08-17 | 4,830 | 4,870 | 4,805 | 4,835 | 91,800 | 4,835 |
| 2022-08-16 | 4,740 | 4,800 | 4,715 | 4,770 | 91,300 | 4,770 |
| 2022-08-15 | 4,795 | 4,825 | 4,770 | 4,785 | 92,200 | 4,785 |
| 2022-08-12 | 4,680 | 4,785 | 4,680 | 4,750 | 128,700 | 4,750 |
| 2022-08-10 | 4,700 | 4,700 | 4,625 | 4,660 | 67,800 | 4,660 |
| 2022-08-09 | 4,685 | 4,740 | 4,670 | 4,670 | 101,800 | 4,670 |
| 2022-08-08 | 4,655 | 4,715 | 4,655 | 4,715 | 129,200 | 4,715 |
| 2022-08-05 | 4,570 | 4,690 | 4,565 | 4,650 | 131,000 | 4,650 |
| 2022-08-04 | 4,540 | 4,600 | 4,525 | 4,600 | 142,100 | 4,600 |
| 2022-08-03 | 4,535 | 4,615 | 4,515 | 4,610 | 144,000 | 4,610 |
| 2022-08-02 | 4,600 | 4,630 | 4,510 | 4,595 | 219,900 | 4,595 |
| 2022-08-01 | 4,565 | 4,750 | 4,540 | 4,640 | 463,300 | 4,640 |
| 2022-07-29 | 4,510 | 4,540 | 4,495 | 4,530 | 99,300 | 4,530 |
| 2022-07-28 | 4,535 | 4,535 | 4,460 | 4,520 | 100,300 | 4,520 |
| 2022-07-27 | 4,505 | 4,510 | 4,455 | 4,485 | 101,200 | 4,485 |
| 2022-07-26 | 4,550 | 4,580 | 4,510 | 4,515 | 91,100 | 4,515 |
| 2022-07-25 | 4,555 | 4,615 | 4,460 | 4,500 | 179,000 | 4,500 |
| 2022-07-22 | 4,475 | 4,625 | 4,470 | 4,600 | 199,600 | 4,600 |
| 2022-07-21 | 4,410 | 4,490 | 4,385 | 4,470 | 90,600 | 4,470 |
| 2022-07-20 | 4,465 | 4,485 | 4,405 | 4,445 | 151,000 | 4,445 |
| 2022-07-19 | 4,360 | 4,395 | 4,345 | 4,395 | 128,500 | 4,395 |
| 2022-07-15 | 4,315 | 4,325 | 4,245 | 4,290 | 144,600 | 4,290 |
| 2022-07-14 | 4,280 | 4,365 | 4,265 | 4,340 | 103,200 | 4,340 |
| 2022-07-13 | 4,305 | 4,320 | 4,265 | 4,295 | 115,400 | 4,295 |
| 2022-07-12 | 4,440 | 4,475 | 4,275 | 4,305 | 101,000 | 4,305 |
| 2022-07-11 | 4,385 | 4,435 | 4,380 | 4,435 | 121,800 | 4,435 |
| 2022-07-08 | 4,400 | 4,400 | 4,340 | 4,360 | 172,500 | 4,360 |
| 2022-07-07 | 4,395 | 4,395 | 4,245 | 4,330 | 139,700 | 4,330 |
| 2022-07-06 | 4,350 | 4,370 | 4,295 | 4,325 | 107,400 | 4,325 |
| 2022-07-05 | 4,485 | 4,485 | 4,425 | 4,460 | 94,400 | 4,460 |
| 2022-07-04 | 4,555 | 4,580 | 4,385 | 4,450 | 185,200 | 4,450 |
| 2022-07-01 | 4,560 | 4,630 | 4,490 | 4,525 | 209,000 | 4,525 |
| 2022-06-30 | 4,540 | 4,565 | 4,475 | 4,490 | 151,600 | 4,490 |
| 2022-06-29 | 4,580 | 4,615 | 4,545 | 4,610 | 242,600 | 4,610 |
| 2022-06-28 | 4,535 | 4,590 | 4,530 | 4,590 | 129,300 | 4,590 |
| 2022-06-27 | 4,520 | 4,550 | 4,475 | 4,525 | 119,800 | 4,525 |
| 2022-06-24 | 4,395 | 4,425 | 4,370 | 4,425 | 182,000 | 4,425 |
| 2022-06-23 | 4,460 | 4,505 | 4,430 | 4,465 | 169,400 | 4,465 |
| 2022-06-22 | 4,475 | 4,525 | 4,445 | 4,500 | 174,200 | 4,500 |
| 2022-06-21 | 4,405 | 4,450 | 4,350 | 4,425 | 147,800 | 4,425 |
| 2022-06-20 | 4,435 | 4,435 | 4,280 | 4,335 | 190,800 | 4,335 |
| 2022-06-17 | 4,310 | 4,415 | 4,285 | 4,415 | 254,000 | 4,415 |
| 2022-06-16 | 4,440 | 4,555 | 4,425 | 4,450 | 217,200 | 4,450 |
| 2022-06-15 | 4,480 | 4,495 | 4,380 | 4,410 | 221,200 | 4,410 |
| 2022-06-14 | 4,475 | 4,505 | 4,425 | 4,490 | 256,500 | 4,490 |
| 2022-06-13 | 4,525 | 4,595 | 4,520 | 4,570 | 193,900 | 4,570 |
| 2022-06-10 | 4,565 | 4,625 | 4,545 | 4,600 | 254,000 | 4,600 |
| 2022-06-09 | 4,615 | 4,670 | 4,595 | 4,635 | 209,000 | 4,635 |
| 2022-06-08 | 4,665 | 4,695 | 4,620 | 4,655 | 380,600 | 4,655 |
| 2022-06-07 | 4,580 | 4,650 | 4,555 | 4,625 | 187,900 | 4,625 |
| 2022-06-06 | 4,500 | 4,595 | 4,475 | 4,575 | 177,700 | 4,575 |
| 2022-06-03 | 4,515 | 4,565 | 4,495 | 4,510 | 225,600 | 4,510 |
| 2022-06-02 | 4,455 | 4,515 | 4,450 | 4,470 | 254,300 | 4,470 |
| 2022-06-01 | 4,350 | 4,415 | 4,335 | 4,415 | 158,400 | 4,415 |
| 2022-05-31 | 4,355 | 4,355 | 4,270 | 4,290 | 142,900 | 4,290 |
| 2022-05-30 | 4,340 | 4,375 | 4,305 | 4,335 | 279,600 | 4,335 |
| 2022-05-27 | 4,210 | 4,290 | 4,180 | 4,270 | 148,400 | 4,270 |
| 2022-05-26 | 4,200 | 4,245 | 4,135 | 4,150 | 151,100 | 4,150 |
| 2022-05-25 | 4,285 | 4,285 | 4,220 | 4,220 | 172,200 | 4,220 |
| 2022-05-24 | 4,205 | 4,260 | 4,205 | 4,250 | 149,100 | 4,250 |
| 2022-05-23 | 4,170 | 4,245 | 4,155 | 4,170 | 210,400 | 4,170 |
| 2022-05-20 | 4,065 | 4,160 | 4,045 | 4,110 | 151,100 | 4,110 |
| 2022-05-19 | 3,945 | 4,080 | 3,930 | 4,060 | 156,200 | 4,060 |
| 2022-05-18 | 4,070 | 4,120 | 4,035 | 4,045 | 179,200 | 4,045 |
| 2022-05-17 | 4,025 | 4,090 | 4,010 | 4,055 | 214,100 | 4,055 |
| 2022-05-16 | 4,015 | 4,015 | 3,875 | 3,955 | 275,000 | 3,955 |
| 2022-05-13 | 3,905 | 4,030 | 3,745 | 4,015 | 397,100 | 4,015 |
| 2022-05-12 | 4,080 | 4,105 | 4,000 | 4,045 | 320,600 | 4,045 |
| 2022-05-11 | 4,070 | 4,135 | 4,005 | 4,085 | 385,500 | 4,085 |
| 2022-05-10 | 4,135 | 4,170 | 4,065 | 4,140 | 270,400 | 4,140 |
| 2022-05-09 | 4,255 | 4,255 | 4,100 | 4,205 | 214,000 | 4,205 |
| 2022-05-06 | 4,220 | 4,335 | 4,220 | 4,300 | 340,700 | 4,300 |
| 2022-05-02 | 4,270 | 4,440 | 4,180 | 4,220 | 550,700 | 4,220 |
| 2022-04-28 | 3,800 | 4,250 | 3,760 | 4,200 | 844,200 | 4,200 |
| 2022-04-27 | 3,720 | 3,760 | 3,650 | 3,730 | 469,200 | 3,730 |
| 2022-04-26 | 3,775 | 3,815 | 3,725 | 3,775 | 220,100 | 3,775 |
| 2022-04-25 | 3,725 | 3,785 | 3,705 | 3,775 | 278,600 | 3,775 |
| 2022-04-22 | 3,760 | 3,865 | 3,760 | 3,840 | 310,700 | 3,840 |
| 2022-04-21 | 3,815 | 3,830 | 3,755 | 3,795 | 152,800 | 3,795 |
| 2022-04-20 | 3,780 | 3,795 | 3,730 | 3,770 | 236,200 | 3,770 |
| 2022-04-19 | 3,660 | 3,740 | 3,660 | 3,720 | 231,400 | 3,720 |
| 2022-04-18 | 3,690 | 3,690 | 3,575 | 3,625 | 130,600 | 3,625 |
| 2022-04-15 | 3,695 | 3,710 | 3,655 | 3,695 | 141,200 | 3,695 |
| 2022-04-14 | 3,580 | 3,675 | 3,560 | 3,665 | 149,400 | 3,665 |
| 2022-04-13 | 3,535 | 3,615 | 3,520 | 3,605 | 220,500 | 3,605 |
| 2022-04-12 | 3,495 | 3,505 | 3,460 | 3,490 | 165,300 | 3,490 |
| 2022-04-11 | 3,575 | 3,625 | 3,530 | 3,530 | 186,300 | 3,530 |
| 2022-04-08 | 3,510 | 3,590 | 3,470 | 3,585 | 288,300 | 3,585 |
| 2022-04-07 | 3,395 | 3,450 | 3,380 | 3,445 | 190,800 | 3,445 |
| 2022-04-06 | 3,565 | 3,570 | 3,425 | 3,430 | 383,800 | 3,430 |
| 2022-04-05 | 3,695 | 3,740 | 3,590 | 3,615 | 215,300 | 3,615 |
| 2022-04-04 | 3,690 | 3,750 | 3,685 | 3,715 | 171,400 | 3,715 |
| 2022-04-01 | 3,700 | 3,710 | 3,640 | 3,670 | 127,800 | 3,670 |
| 2022-03-31 | 3,680 | 3,750 | 3,665 | 3,715 | 176,800 | 3,715 |
| 2022-03-30 | 3,765 | 3,780 | 3,605 | 3,675 | 319,100 | 3,675 |
| 2022-03-29 | 3,785 | 3,865 | 3,765 | 3,865 | 216,000 | 3,865 |
| 2022-03-28 | 3,965 | 3,965 | 3,800 | 3,815 | 211,500 | 3,815 |
| 2022-03-25 | 3,930 | 4,025 | 3,930 | 3,975 | 151,700 | 3,975 |
| 2022-03-24 | 3,870 | 3,910 | 3,805 | 3,900 | 143,900 | 3,900 |
| 2022-03-23 | 3,770 | 3,885 | 3,760 | 3,865 | 202,300 | 3,865 |
| 2022-03-22 | 3,810 | 3,825 | 3,755 | 3,770 | 234,200 | 3,770 |
| 2022-03-18 | 3,760 | 3,785 | 3,675 | 3,740 | 381,400 | 3,740 |
| 2022-03-17 | 3,805 | 3,835 | 3,740 | 3,830 | 219,200 | 3,830 |
| 2022-03-16 | 3,755 | 3,840 | 3,745 | 3,800 | 221,000 | 3,800 |
| 2022-03-15 | 3,700 | 3,800 | 3,650 | 3,740 | 233,900 | 3,740 |
| 2022-03-14 | 3,610 | 3,755 | 3,575 | 3,725 | 199,500 | 3,725 |
| 2022-03-11 | 3,440 | 3,575 | 3,435 | 3,565 | 206,600 | 3,565 |
| 2022-03-10 | 3,370 | 3,465 | 3,355 | 3,450 | 482,500 | 3,450 |
| 2022-03-09 | 3,355 | 3,400 | 3,315 | 3,330 | 241,000 | 3,330 |
| 2022-03-08 | 3,520 | 3,565 | 3,390 | 3,405 | 303,100 | 3,405 |
| 2022-03-07 | 3,580 | 3,610 | 3,525 | 3,555 | 156,000 | 3,555 |
| 2022-03-04 | 3,885 | 3,885 | 3,620 | 3,635 | 301,300 | 3,635 |
| 2022-03-03 | 3,760 | 3,860 | 3,720 | 3,850 | 155,100 | 3,850 |
| 2022-03-02 | 3,670 | 3,740 | 3,650 | 3,710 | 142,700 | 3,710 |
| 2022-03-01 | 3,720 | 3,790 | 3,705 | 3,725 | 186,900 | 3,725 |
| 2022-02-28 | 3,635 | 3,700 | 3,615 | 3,690 | 158,900 | 3,690 |
| 2022-02-25 | 3,605 | 3,605 | 3,515 | 3,565 | 107,700 | 3,565 |
| 2022-02-24 | 3,565 | 3,640 | 3,565 | 3,620 | 163,900 | 3,620 |
| 2022-02-22 | 3,585 | 3,615 | 3,515 | 3,545 | 110,200 | 3,545 |
| 2022-02-21 | 3,670 | 3,695 | 3,645 | 3,670 | 77,800 | 3,670 |
| 2022-02-18 | 3,635 | 3,710 | 3,630 | 3,700 | 95,000 | 3,700 |
| 2022-02-17 | 3,710 | 3,715 | 3,660 | 3,695 | 98,700 | 3,695 |
| 2022-02-16 | 3,755 | 3,765 | 3,700 | 3,710 | 177,800 | 3,710 |
| 2022-02-15 | 3,820 | 3,830 | 3,690 | 3,700 | 150,500 | 3,700 |
| 2022-02-14 | 3,755 | 3,795 | 3,735 | 3,780 | 90,300 | 3,780 |
| 2022-02-10 | 3,880 | 3,880 | 3,790 | 3,815 | 74,700 | 3,815 |
| 2022-02-09 | 3,755 | 3,820 | 3,730 | 3,815 | 100,000 | 3,815 |
| 2022-02-08 | 3,740 | 3,825 | 3,725 | 3,735 | 94,500 | 3,735 |
| 2022-02-07 | 3,750 | 3,775 | 3,705 | 3,720 | 114,500 | 3,720 |
| 2022-02-04 | 3,705 | 3,785 | 3,680 | 3,775 | 107,800 | 3,775 |
| 2022-02-03 | 3,655 | 3,700 | 3,655 | 3,690 | 136,100 | 3,690 |
| 2022-02-02 | 3,565 | 3,700 | 3,555 | 3,655 | 162,000 | 3,655 |
| 2022-02-01 | 3,460 | 3,565 | 3,430 | 3,510 | 217,200 | 3,510 |
| 2022-01-31 | 3,410 | 3,610 | 3,410 | 3,505 | 283,300 | 3,505 |
| 2022-01-28 | 3,440 | 3,470 | 3,395 | 3,470 | 141,000 | 3,470 |
| 2022-01-27 | 3,515 | 3,545 | 3,355 | 3,370 | 177,500 | 3,370 |
| 2022-01-26 | 3,490 | 3,535 | 3,470 | 3,490 | 87,300 | 3,490 |
| 2022-01-25 | 3,510 | 3,540 | 3,420 | 3,470 | 168,900 | 3,470 |
| 2022-01-24 | 3,495 | 3,530 | 3,450 | 3,510 | 176,400 | 3,510 |
| 2022-01-21 | 3,500 | 3,535 | 3,465 | 3,515 | 165,800 | 3,515 |
| 2022-01-20 | 3,520 | 3,600 | 3,515 | 3,570 | 229,600 | 3,570 |
| 2022-01-19 | 3,690 | 3,715 | 3,530 | 3,550 | 160,100 | 3,550 |
| 2022-01-18 | 3,905 | 3,905 | 3,735 | 3,760 | 205,200 | 3,760 |
| 2022-01-17 | 3,860 | 3,920 | 3,800 | 3,835 | 130,100 | 3,835 |
| 2022-01-14 | 3,945 | 3,990 | 3,825 | 3,870 | 172,000 | 3,870 |
| 2022-01-13 | 3,955 | 3,985 | 3,880 | 3,945 | 184,900 | 3,945 |
| 2022-01-12 | 3,850 | 3,910 | 3,840 | 3,900 | 84,800 | 3,900 |
| 2022-01-11 | 3,750 | 3,815 | 3,730 | 3,790 | 75,100 | 3,790 |
| 2022-01-07 | 3,800 | 3,830 | 3,740 | 3,780 | 85,300 | 3,780 |
| 2022-01-06 | 3,855 | 3,870 | 3,760 | 3,765 | 102,300 | 3,765 |
| 2022-01-05 | 3,840 | 3,855 | 3,795 | 3,845 | 105,100 | 3,845 |
| 2022-01-04 | 3,770 | 3,810 | 3,675 | 3,800 | 124,500 | 3,800 |
分割・併合履歴 ： なし
