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
2022-09-284,5204,5204,4104,480176,5004,480
2022-09-274,4904,5404,4654,470179,4004,470
2022-09-264,6254,6254,4504,480214,5004,480
2022-09-224,6304,7054,6154,670215,8004,670
2022-09-214,5354,6154,5104,590170,2004,590
2022-09-204,5504,5954,5404,550175,3004,550
2022-09-164,5104,5704,4304,480214,0004,480
2022-09-154,5204,5854,4054,575595,7004,575
2022-09-144,7454,7854,7354,77079,1004,770
2022-09-134,7704,8754,7704,87568,6004,875
2022-09-124,8404,8404,7754,79567,2004,795
2022-09-094,7754,8054,7504,775123,6004,775
2022-09-084,8254,8404,7804,80087,3004,800
2022-09-074,8154,8304,7854,785110,3004,785
2022-09-064,7304,8054,7154,795118,1004,795
2022-09-054,6654,7054,6354,705112,7004,705
2022-09-024,8104,8154,6454,665180,9004,665
2022-09-014,8854,9054,8054,825195,7004,825
2022-08-314,8554,9404,8554,940132,8004,940
2022-08-304,9404,9654,9004,96593,0004,965
2022-08-294,8604,9454,8404,925147,6004,925
2022-08-265,0205,0504,9504,960123,2004,960
2022-08-255,0005,0304,9854,99578,0004,995
2022-08-244,9254,9954,9054,96594,8004,965
2022-08-234,9004,9504,8954,92565,1004,925
2022-08-224,8504,9804,8504,940165,2004,940
2022-08-194,8254,8454,8104,83554,6004,835
2022-08-184,8354,8354,7704,825126,3004,825
2022-08-174,8304,8704,8054,83591,8004,835
2022-08-164,7404,8004,7154,77091,3004,770
2022-08-154,7954,8254,7704,78592,2004,785
2022-08-124,6804,7854,6804,750128,7004,750
2022-08-104,7004,7004,6254,66067,8004,660
2022-08-094,6854,7404,6704,670101,8004,670
2022-08-084,6554,7154,6554,715129,2004,715
2022-08-054,5704,6904,5654,650131,0004,650
2022-08-044,5404,6004,5254,600142,1004,600
2022-08-034,5354,6154,5154,610144,0004,610
2022-08-024,6004,6304,5104,595219,9004,595
2022-08-014,5654,7504,5404,640463,3004,640
2022-07-294,5104,5404,4954,53099,3004,530
2022-07-284,5354,5354,4604,520100,3004,520
2022-07-274,5054,5104,4554,485101,2004,485
2022-07-264,5504,5804,5104,51591,1004,515
2022-07-254,5554,6154,4604,500179,0004,500
2022-07-224,4754,6254,4704,600199,6004,600
2022-07-214,4104,4904,3854,47090,6004,470
2022-07-204,4654,4854,4054,445151,0004,445
2022-07-194,3604,3954,3454,395128,5004,395
2022-07-154,3154,3254,2454,290144,6004,290
2022-07-144,2804,3654,2654,340103,2004,340
2022-07-134,3054,3204,2654,295115,4004,295
2022-07-124,4404,4754,2754,305101,0004,305
2022-07-114,3854,4354,3804,435121,8004,435
2022-07-084,4004,4004,3404,360172,5004,360
2022-07-074,3954,3954,2454,330139,7004,330
2022-07-064,3504,3704,2954,325107,4004,325
2022-07-054,4854,4854,4254,46094,4004,460
2022-07-044,5554,5804,3854,450185,2004,450
2022-07-014,5604,6304,4904,525209,0004,525
2022-06-304,5404,5654,4754,490151,6004,490
2022-06-294,5804,6154,5454,610242,6004,610
2022-06-284,5354,5904,5304,590129,3004,590
2022-06-274,5204,5504,4754,525119,8004,525
2022-06-244,3954,4254,3704,425182,0004,425
2022-06-234,4604,5054,4304,465169,4004,465
2022-06-224,4754,5254,4454,500174,2004,500
2022-06-214,4054,4504,3504,425147,8004,425
2022-06-204,4354,4354,2804,335190,8004,335
2022-06-174,3104,4154,2854,415254,0004,415
2022-06-164,4404,5554,4254,450217,2004,450
2022-06-154,4804,4954,3804,410221,2004,410
2022-06-144,4754,5054,4254,490256,5004,490
2022-06-134,5254,5954,5204,570193,9004,570
2022-06-104,5654,6254,5454,600254,0004,600
2022-06-094,6154,6704,5954,635209,0004,635
2022-06-084,6654,6954,6204,655380,6004,655
2022-06-074,5804,6504,5554,625187,9004,625
2022-06-064,5004,5954,4754,575177,7004,575
2022-06-034,5154,5654,4954,510225,6004,510
2022-06-024,4554,5154,4504,470254,3004,470
2022-06-014,3504,4154,3354,415158,4004,415
2022-05-314,3554,3554,2704,290142,9004,290
2022-05-304,3404,3754,3054,335279,6004,335
2022-05-274,2104,2904,1804,270148,4004,270
2022-05-264,2004,2454,1354,150151,1004,150
2022-05-254,2854,2854,2204,220172,2004,220
2022-05-244,2054,2604,2054,250149,1004,250
2022-05-234,1704,2454,1554,170210,4004,170
2022-05-204,0654,1604,0454,110151,1004,110
2022-05-193,9454,0803,9304,060156,2004,060
2022-05-184,0704,1204,0354,045179,2004,045
2022-05-174,0254,0904,0104,055214,1004,055
2022-05-164,0154,0153,8753,955275,0003,955
2022-05-133,9054,0303,7454,015397,1004,015
2022-05-124,0804,1054,0004,045320,6004,045
2022-05-114,0704,1354,0054,085385,5004,085
2022-05-104,1354,1704,0654,140270,4004,140
2022-05-094,2554,2554,1004,205214,0004,205
2022-05-064,2204,3354,2204,300340,7004,300
2022-05-024,2704,4404,1804,220550,7004,220
2022-04-283,8004,2503,7604,200844,2004,200
2022-04-273,7203,7603,6503,730469,2003,730
2022-04-263,7753,8153,7253,775220,1003,775
2022-04-253,7253,7853,7053,775278,6003,775
2022-04-223,7603,8653,7603,840310,7003,840
2022-04-213,8153,8303,7553,795152,8003,795
2022-04-203,7803,7953,7303,770236,2003,770
2022-04-193,6603,7403,6603,720231,4003,720
2022-04-183,6903,6903,5753,625130,6003,625
2022-04-153,6953,7103,6553,695141,2003,695
2022-04-143,5803,6753,5603,665149,4003,665
2022-04-133,5353,6153,5203,605220,5003,605
2022-04-123,4953,5053,4603,490165,3003,490
2022-04-113,5753,6253,5303,530186,3003,530
2022-04-083,5103,5903,4703,585288,3003,585
2022-04-073,3953,4503,3803,445190,8003,445
2022-04-063,5653,5703,4253,430383,8003,430
2022-04-053,6953,7403,5903,615215,3003,615
2022-04-043,6903,7503,6853,715171,4003,715
2022-04-013,7003,7103,6403,670127,8003,670
2022-03-313,6803,7503,6653,715176,8003,715
2022-03-303,7653,7803,6053,675319,1003,675
2022-03-293,7853,8653,7653,865216,0003,865
2022-03-283,9653,9653,8003,815211,5003,815
2022-03-253,9304,0253,9303,975151,7003,975
2022-03-243,8703,9103,8053,900143,9003,900
2022-03-233,7703,8853,7603,865202,3003,865
2022-03-223,8103,8253,7553,770234,2003,770
2022-03-183,7603,7853,6753,740381,4003,740
2022-03-173,8053,8353,7403,830219,2003,830
2022-03-163,7553,8403,7453,800221,0003,800
2022-03-153,7003,8003,6503,740233,9003,740
2022-03-143,6103,7553,5753,725199,5003,725
2022-03-113,4403,5753,4353,565206,6003,565
2022-03-103,3703,4653,3553,450482,5003,450
2022-03-093,3553,4003,3153,330241,0003,330
2022-03-083,5203,5653,3903,405303,1003,405
2022-03-073,5803,6103,5253,555156,0003,555
2022-03-043,8853,8853,6203,635301,3003,635
2022-03-033,7603,8603,7203,850155,1003,850
2022-03-023,6703,7403,6503,710142,7003,710
2022-03-013,7203,7903,7053,725186,9003,725
2022-02-283,6353,7003,6153,690158,9003,690
2022-02-253,6053,6053,5153,565107,7003,565
2022-02-243,5653,6403,5653,620163,9003,620
2022-02-223,5853,6153,5153,545110,2003,545
2022-02-213,6703,6953,6453,67077,8003,670
2022-02-183,6353,7103,6303,70095,0003,700
2022-02-173,7103,7153,6603,69598,7003,695
2022-02-163,7553,7653,7003,710177,8003,710
2022-02-153,8203,8303,6903,700150,5003,700
2022-02-143,7553,7953,7353,78090,3003,780
2022-02-103,8803,8803,7903,81574,7003,815
2022-02-093,7553,8203,7303,815100,0003,815
2022-02-083,7403,8253,7253,73594,5003,735
2022-02-073,7503,7753,7053,720114,5003,720
2022-02-043,7053,7853,6803,775107,8003,775
2022-02-033,6553,7003,6553,690136,1003,690
2022-02-023,5653,7003,5553,655162,0003,655
2022-02-013,4603,5653,4303,510217,2003,510
2022-01-313,4103,6103,4103,505283,3003,505
2022-01-283,4403,4703,3953,470141,0003,470
2022-01-273,5153,5453,3553,370177,5003,370
2022-01-263,4903,5353,4703,49087,3003,490
2022-01-253,5103,5403,4203,470168,9003,470
2022-01-243,4953,5303,4503,510176,4003,510
2022-01-213,5003,5353,4653,515165,8003,515
2022-01-203,5203,6003,5153,570229,6003,570
2022-01-193,6903,7153,5303,550160,1003,550
2022-01-183,9053,9053,7353,760205,2003,760
2022-01-173,8603,9203,8003,835130,1003,835
2022-01-143,9453,9903,8253,870172,0003,870
2022-01-133,9553,9853,8803,945184,9003,945
2022-01-123,8503,9103,8403,90084,8003,900
2022-01-113,7503,8153,7303,79075,1003,790
2022-01-073,8003,8303,7403,78085,3003,780
2022-01-063,8553,8703,7603,765102,3003,765
2022-01-053,8403,8553,7953,845105,1003,845
2022-01-043,7703,8103,6753,800124,5003,800

分割・併合履歴 : なし