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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
