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
2021-10-223,5203,5953,5003,575177,9003,575
2021-10-213,5853,6203,5503,550102,8003,550
2021-10-203,5753,5903,5353,545119,0003,545
2021-10-193,5603,5953,5403,57083,5003,570
2021-10-183,5503,5803,5203,54598,7003,545
2021-10-153,4753,5403,4653,52586,3003,525
2021-10-143,4253,4803,4203,47084,2003,470
2021-10-133,4803,4803,3953,425136,2003,425
2021-10-123,4553,4903,4403,480130,5003,480
2021-10-113,4953,5303,4403,460139,0003,460
2021-10-083,5053,5753,4753,485146,6003,485
2021-10-073,4603,4703,3903,450155,9003,450
2021-10-063,4903,5353,4353,475223,6003,475
2021-10-053,4553,4803,3903,440251,1003,440
2021-10-043,5803,6003,4903,495197,5003,495
2021-10-013,5753,6303,5153,530194,0003,530
2021-09-303,5853,6203,5503,600189,0003,600
2021-09-293,6003,6203,5553,600200,6003,600
2021-09-283,6953,6953,5953,670176,1003,670
2021-09-273,7253,7253,6503,665135,6003,665
2021-09-243,8053,8153,7253,730190,8003,730
2021-09-223,8003,8003,6903,695180,0003,695
2021-09-213,8603,9153,8053,810168,0003,810
2021-09-174,0104,0453,9753,995330,4003,995
2021-09-164,0204,1054,0154,070219,8004,070
2021-09-154,0904,0903,9804,010189,9004,010
2021-09-144,1904,2054,1554,165149,1004,165
2021-09-134,1254,1554,0304,150208,2004,150
2021-09-104,1154,1554,1054,145157,7004,145
2021-09-094,0754,1504,0654,14091,7004,140
2021-09-084,1304,1554,1054,145119,9004,145
2021-09-074,1854,1954,1554,165102,1004,165
2021-09-064,2004,2104,1554,185113,7004,185
2021-09-034,2004,2054,1404,165113,0004,165
2021-09-024,1504,1854,0604,15098,5004,150
2021-09-014,1904,3054,1704,210144,6004,210
2021-08-314,1354,1904,1154,160100,4004,160
2021-08-304,0304,1604,0204,150151,9004,150
2021-08-273,9653,9703,9353,96074,7003,960
2021-08-264,0004,0153,9703,97070,3003,970
2021-08-253,9704,0303,9353,96575,8003,965
2021-08-243,8903,9853,8903,955115,8003,955
2021-08-233,9153,9153,8253,88098,7003,880
2021-08-203,8803,8903,7303,775114,3003,775
2021-08-193,9703,9753,8803,88085,4003,880
2021-08-184,0404,0704,0004,01055,2004,010
2021-08-174,0804,1054,0304,03596,8004,035
2021-08-164,1054,1104,0254,060101,0004,060
2021-08-134,0404,1404,0404,135109,9004,135
2021-08-124,1054,1454,0504,085115,7004,085
2021-08-114,0404,1254,0004,015155,1004,015
2021-08-104,0204,0603,9503,970125,9003,970
2021-08-064,0504,0503,9704,02084,1004,020
2021-08-053,9854,0853,9854,085150,9004,085
2021-08-044,0954,1503,9503,965236,8003,965
2021-08-034,1504,2004,1154,165320,4004,165
2021-08-023,7254,1803,7254,010496,2004,010
2021-07-303,7103,7653,7053,710108,2003,710
2021-07-293,7053,7153,6753,710113,6003,710
2021-07-283,7503,8003,7303,740110,0003,740
2021-07-273,7503,8103,7503,790122,2003,790
2021-07-263,6303,7503,6203,730172,1003,730
2021-07-213,5003,5503,5003,525101,0003,525
2021-07-203,4503,4903,4403,45091,5003,450
2021-07-193,5453,5503,5003,50088,9003,500
2021-07-163,5653,6203,5553,58588,9003,585
2021-07-153,5403,5803,5303,54073,3003,540
2021-07-143,5553,6153,5503,56566,1003,565
2021-07-133,6003,6353,5753,62597,2003,625
2021-07-123,5703,6253,5403,600127,4003,600
2021-07-093,4053,4603,3803,450158,5003,450
2021-07-083,5203,5603,4853,485137,8003,485
2021-07-073,5653,6003,5453,545131,9003,545
2021-07-063,6803,6953,6153,655110,6003,655
2021-07-053,6553,6903,6303,67564,9003,675
2021-07-023,6703,7303,6603,685116,4003,685
2021-07-013,6803,7203,6403,650111,3003,650
2021-06-303,7653,7853,6653,67596,7003,675
2021-06-293,7303,7553,6803,710106,9003,710
2021-06-283,7453,8203,7453,800126,9003,800
2021-06-253,6953,7453,6903,710122,9003,710
2021-06-243,6153,6903,6003,65577,7003,655
2021-06-233,6353,7103,6253,640128,5003,640
2021-06-223,5903,6603,5653,630135,6003,630
2021-06-213,5103,5253,4453,465144,3003,465
2021-06-183,6153,6653,5903,615146,5003,615
2021-06-173,6853,7253,6653,685131,9003,685
2021-06-163,7203,7703,7203,75595,2003,755
2021-06-153,7653,8203,7653,790101,7003,790
2021-06-143,7653,7753,7353,76592,8003,765
2021-06-113,7903,8103,7453,780143,8003,780
2021-06-103,7303,8203,6803,800166,0003,800
2021-06-093,7903,8403,7803,800100,5003,800
2021-06-083,7403,8303,7403,79089,4003,790
2021-06-073,8353,8403,7753,780104,7003,780
2021-06-043,8053,8653,7953,85096,5003,850
2021-06-033,7603,8603,7353,830139,3003,830
2021-06-023,7953,8953,7803,855213,4003,855
2021-06-013,7903,7953,6903,725188,6003,725
2021-05-313,6453,6703,5753,580142,3003,580
2021-05-283,6103,6503,5953,645110,3003,645
2021-05-273,5803,6203,5503,550198,4003,550
2021-05-263,6003,6753,5703,645284,1003,645
2021-05-253,4953,5853,4953,575143,9003,575
2021-05-243,4003,5053,4003,480112,0003,480
2021-05-213,3753,4453,3603,425108,2003,425
2021-05-203,4453,4603,3703,375135,9003,375
2021-05-193,5103,5603,4703,490145,5003,490
2021-05-183,4103,4803,4103,46598,9003,465
2021-05-173,5003,5053,4053,40590,3003,405
2021-05-143,5003,5203,4553,470135,8003,470
2021-05-133,5203,5403,4653,470125,0003,470
2021-05-123,8003,8303,5403,565176,3003,565
2021-05-113,7503,7903,6953,710160,0003,710
2021-05-103,7553,8303,6953,720232,2003,720
2021-05-073,6003,6953,5603,660337,2003,660
2021-05-063,3453,5153,3403,460225,7003,460
2021-04-303,1553,3703,1503,290328,1003,290
2021-04-283,2553,2603,1153,150125,1003,150
2021-04-273,2203,2653,2153,24577,2003,245
2021-04-263,2503,2603,2153,25580,0003,255
2021-04-233,2353,2603,2153,24061,4003,240
2021-04-223,2203,2453,1903,24556,5003,245
2021-04-213,1803,1953,1403,16588,5003,165
2021-04-203,2753,3603,2453,27097,5003,270
2021-04-193,2903,3503,2753,345104,9003,345
2021-04-163,2953,3253,2903,31059,7003,310
2021-04-153,3203,3403,3003,31555,4003,315
2021-04-143,3603,3703,2853,31065,6003,310
2021-04-133,3353,3903,3353,35069,2003,350
2021-04-123,3253,3503,3103,33546,7003,335
2021-04-093,3753,3903,2753,30081,4003,300
2021-04-083,3253,3453,2853,34085,3003,340
2021-04-073,3503,3753,3003,35569,9003,355
2021-04-063,3853,4253,3103,335138,4003,335
2021-04-053,2503,3303,2403,31573,0003,315
2021-04-023,2253,2653,2103,240119,1003,240
2021-04-013,3053,3103,2303,230187,2003,230
2021-03-313,1053,3003,0853,285481,4003,285
2021-03-303,1003,1502,9852,985220,4002,985
2021-03-293,2153,2153,1053,165125,7003,165
2021-03-263,1903,2053,1403,15067,3003,150
2021-03-253,0853,1803,0703,14598,5003,145
2021-03-243,1553,1653,0503,060155,4003,060
2021-03-233,2403,2453,1503,175254,1003,175
2021-03-223,0203,0553,0003,04076,9003,040
2021-03-193,0303,0402,9963,030143,0003,030
2021-03-182,9893,0402,9623,030110,7003,030
2021-03-172,9262,9972,9142,99695,4002,996
2021-03-162,9032,9342,8892,93284,0002,932
2021-03-152,9002,9292,8872,90395,3002,903
2021-03-122,8532,8852,8432,87584,6002,875
2021-03-112,8192,8382,7932,83897,3002,838
2021-03-102,7942,7992,7442,786119,0002,786
2021-03-092,7802,7982,7562,789147,0002,789
2021-03-082,7502,7512,7132,733101,0002,733
2021-03-052,6712,7182,6632,718113,4002,718
2021-03-042,6852,7022,6312,671110,1002,671
2021-03-032,6792,7372,6582,728105,0002,728
2021-03-022,7262,7312,6512,655110,6002,655
2021-03-012,6542,7042,6072,704138,5002,704
2021-02-262,7272,7492,6542,654154,5002,654
2021-02-252,7922,8102,7572,76188,0002,761
2021-02-242,7602,7782,7282,728154,9002,728
2021-02-222,7222,7452,7002,71277,1002,712
2021-02-192,7102,7242,6812,68293,7002,682
2021-02-182,8022,8022,7262,72965,8002,729
2021-02-172,7882,8182,7802,78689,8002,786
2021-02-162,7782,8022,7392,78978,6002,789
2021-02-152,8042,8042,7362,75262,3002,752
2021-02-122,7902,8042,7692,78297,3002,782
2021-02-102,7772,8002,7672,79094,5002,790
2021-02-092,7572,7902,7372,79098,5002,790
2021-02-082,7262,7802,7202,75499,7002,754
2021-02-052,7292,7352,6822,71281,4002,712
2021-02-042,6872,7212,6812,68792,1002,687
2021-02-032,7162,7202,6252,687210,1002,687
2021-02-022,7332,7922,7012,716188,1002,716
2021-02-012,6312,7112,6312,69570,8002,695
2021-01-292,6912,7102,6462,64676,9002,646
2021-01-282,6172,7182,6152,691145,7002,691
2021-01-272,6622,7202,6602,70769,9002,707
2021-01-262,6642,7232,6522,68072,2002,680
2021-01-252,6542,6912,6112,688115,2002,688
2021-01-222,6602,6652,6302,63991,7002,639
2021-01-212,7412,7542,7012,704129,1002,704
2021-01-202,7682,7902,7402,75688,0002,756
2021-01-192,8432,8532,7862,78873,9002,788
2021-01-182,8192,8252,7832,80360,4002,803
2021-01-152,8952,8982,8272,83288,5002,832
2021-01-142,8702,8922,8412,87187,0002,871
2021-01-132,9172,9392,8722,87992,3002,879
2021-01-122,9082,9472,8952,924129,3002,924
2021-01-082,8562,9282,8562,924143,3002,924
2021-01-072,8322,8672,8192,846163,1002,846
2021-01-062,7432,7692,7302,75164,5002,751
2021-01-052,7222,7532,7152,74969,0002,749
2021-01-042,7842,7842,6972,72597,6002,725

分割・併合履歴 : なし