5444 大和工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,160	2,200	2,160	2,170	118,000	2,170
1989-12-28	2,190	2,220	2,190	2,200	354,000	2,200
1989-12-27	2,150	2,190	2,140	2,190	234,000	2,190
1989-12-26	2,150	2,180	2,150	2,160	67,000	2,160
1989-12-25	2,190	2,200	2,150	2,170	103,000	2,170
1989-12-22	2,180	2,180	2,120	2,180	104,000	2,180
1989-12-21	2,170	2,190	2,140	2,150	241,000	2,150
1989-12-20	2,170	2,190	2,160	2,170	309,000	2,170
1989-12-19	2,140	2,180	2,140	2,170	277,000	2,170
1989-12-18	2,180	2,220	2,130	2,160	286,000	2,160
1989-12-15	2,270	2,280	2,180	2,220	710,000	2,220
1989-12-14	2,130	2,270	2,130	2,240	2,440,000	2,240
1989-12-13	2,100	2,140	2,100	2,120	663,000	2,120
1989-12-12	2,080	2,100	2,070	2,070	400,000	2,070
1989-12-11	2,080	2,080	2,050	2,070	187,000	2,070
1989-12-08	2,080	2,080	2,040	2,040	131,000	2,040
1989-12-07	2,050	2,080	2,020	2,040	376,000	2,040
1989-12-06	2,060	2,090	2,040	2,060	67,000	2,060
1989-12-05	2,070	2,090	2,030	2,080	100,000	2,080
1989-12-04	2,030	2,030	2,010	2,030	79,000	2,030
1989-12-01	2,080	2,100	2,030	2,030	801,000	2,030
1989-11-30	2,050	2,080	2,050	2,070	133,000	2,070
1989-11-29	2,070	2,080	2,030	2,050	146,000	2,050
1989-11-28	2,080	2,080	2,080	2,080	144,000	2,080
1989-11-27	2,060	2,100	2,060	2,090	98,000	2,090
1989-11-24	2,070	2,100	2,060	2,060	197,000	2,060
1989-11-22	2,120	2,120	2,060	2,090	323,000	2,090
1989-11-21	2,070	2,100	2,070	2,080	85,000	2,080
1989-11-20	2,100	2,100	2,080	2,090	91,000	2,090
1989-11-17	2,130	2,130	2,080	2,100	277,000	2,100
1989-11-16	2,090	2,110	2,080	2,110	582,000	2,110
1989-11-15	2,070	2,080	2,040	2,060	303,000	2,060
1989-11-14	2,050	2,070	2,040	2,070	498,000	2,070
1989-11-13	2,040	2,050	2,030	2,050	241,000	2,050
1989-11-10	2,000	2,030	2,000	2,000	168,000	2,000
1989-11-09	2,040	2,040	2,010	2,020	106,000	2,020
1989-11-08	1,970	2,000	1,970	2,000	195,000	2,000
1989-11-07	2,020	2,020	1,950	1,960	71,000	1,960
1989-11-06	2,040	2,040	2,000	2,020	107,000	2,020
1989-11-02	1,960	2,000	1,960	2,000	113,000	2,000
1989-11-01	2,040	2,040	2,010	2,040	398,000	2,040
1989-10-31	2,040	2,040	1,970	2,030	82,000	2,030
1989-10-30	2,040	2,040	1,990	1,990	442,000	1,990
1989-10-27	1,970	2,000	1,970	1,980	334,000	1,980
1989-10-26	1,960	1,990	1,950	1,970	289,000	1,970
1989-10-25	1,980	1,980	1,930	1,970	211,000	1,970
1989-10-24	1,960	1,960	1,900	1,940	112,000	1,940
1989-10-23	1,970	1,990	1,940	1,980	83,000	1,980
1989-10-20	1,960	1,970	1,950	1,960	215,000	1,960
1989-10-19	2,010	2,010	1,960	1,970	79,000	1,970
1989-10-18	2,020	2,020	1,960	1,960	86,000	1,960
1989-10-17	2,050	2,050	1,980	2,000	156,000	2,000
1989-10-16	1,960	2,060	1,960	1,980	138,000	1,980
1989-10-13	2,000	2,020	1,980	2,000	99,000	2,000
1989-10-12	2,000	2,000	1,950	2,000	95,000	2,000
1989-10-11	2,020	2,040	1,980	2,000	308,000	2,000
1989-10-09	2,000	2,050	1,990	2,000	242,000	2,000
1989-10-06	2,000	2,000	1,840	1,900	362,000	1,900
1989-10-05	2,070	2,070	1,950	1,950	152,000	1,950
1989-10-04	2,040	2,040	2,030	2,030	326,000	2,030
1989-10-03	2,040	2,060	2,040	2,040	312,000	2,040
1989-10-02	1,970	2,060	1,970	2,040	669,000	2,040
1989-09-29	1,960	2,000	1,960	1,960	199,000	1,960
1989-09-28	1,950	1,980	1,940	1,950	60,000	1,950
1989-09-27	2,000	2,000	1,960	1,980	154,000	1,980
1989-09-26	2,000	2,000	1,960	1,960	132,000	1,960
1989-09-25	2,010	2,040	1,980	2,000	185,000	2,000
1989-09-22	2,020	2,020	1,980	1,980	197,000	1,980
1989-09-21	2,040	2,040	1,980	1,990	143,000	1,990
1989-09-20	2,040	2,040	2,000	2,000	120,000	2,000
1989-09-19	2,040	2,040	1,990	2,030	178,000	2,030
1989-09-18	2,050	2,050	2,020	2,020	213,000	2,020
1989-09-14	2,050	2,050	2,010	2,020	589,000	2,020
1989-09-13	2,030	2,030	2,020	2,020	126,000	2,020
1989-09-12	2,050	2,060	2,030	2,030	135,000	2,030
1989-09-11	2,050	2,050	2,020	2,050	49,000	2,050
1989-09-08	2,040	2,040	2,010	2,010	217,000	2,010
1989-09-07	2,050	2,050	2,010	2,010	129,000	2,010
1989-09-06	2,060	2,060	2,010	2,010	169,000	2,010
1989-09-05	2,050	2,060	2,020	2,050	207,000	2,050
1989-09-04	2,000	2,040	1,980	2,010	148,000	2,010
1989-09-01	1,980	1,980	1,940	1,940	321,000	1,940
1989-08-31	2,050	2,050	1,950	1,950	202,000	1,950
1989-08-30	2,030	2,040	1,990	2,030	115,000	2,030
1989-08-29	2,030	2,040	2,000	2,040	90,000	2,040
1989-08-28	2,050	2,050	2,010	2,050	66,000	2,050
1989-08-25	2,030	2,030	1,990	2,030	200,000	2,030
1989-08-24	2,090	2,090	1,990	1,990	73,000	1,990
1989-08-23	2,080	2,080	2,010	2,050	112,000	2,050
1989-08-22	2,050	2,080	2,050	2,050	92,000	2,050
1989-08-21	2,150	2,150	2,100	2,110	196,000	2,110
1989-08-18	2,130	2,140	2,110	2,130	291,000	2,130
1989-08-17	2,160	2,160	2,120	2,130	417,000	2,130
1989-08-16	2,160	2,170	2,130	2,130	1,923,000	2,130
1989-08-15	2,100	2,120	2,080	2,120	996,000	2,120
1989-08-14	2,030	2,080	2,020	2,080	520,000	2,080
1989-08-11	2,020	2,030	2,010	2,030	283,000	2,030
1989-08-10	2,010	2,030	2,010	2,010	1,068,000	2,010
1989-08-09	2,050	2,050	2,000	2,040	743,000	2,040
1989-08-08	2,040	2,050	2,010	2,040	555,000	2,040
1989-08-07	2,020	2,020	1,990	2,000	249,000	2,000
1989-08-04	1,980	2,020	1,980	1,980	170,000	1,980
1989-08-03	2,030	2,030	1,980	1,980	310,000	1,980
1989-08-02	1,980	2,030	1,980	2,000	600,000	2,000
1989-08-01	1,970	1,980	1,960	1,970	180,000	1,970
1989-07-31	1,920	1,940	1,920	1,940	270,000	1,940
1989-07-28	1,920	1,920	1,880	1,890	126,000	1,890
1989-07-27	1,900	1,930	1,870	1,870	209,000	1,870
1989-07-26	1,900	1,940	1,900	1,900	95,000	1,900
1989-07-25	1,940	1,940	1,880	1,900	254,000	1,900
1989-07-24	1,850	1,860	1,840	1,850	148,000	1,850
1989-07-21	1,850	1,850	1,830	1,840	127,000	1,840
1989-07-20	1,860	1,860	1,820	1,820	114,000	1,820
1989-07-19	1,850	1,870	1,830	1,860	103,000	1,860
1989-07-18	1,850	1,850	1,830	1,850	128,000	1,850
1989-07-17	1,880	1,880	1,840	1,850	167,000	1,850
1989-07-14	1,900	1,900	1,850	1,850	59,000	1,850
1989-07-13	1,930	1,930	1,900	1,900	71,000	1,900
1989-07-12	1,880	1,920	1,870	1,900	144,000	1,900
1989-07-11	1,870	1,870	1,850	1,850	176,000	1,850
1989-07-10	1,880	1,880	1,850	1,870	88,000	1,870
1989-07-07	1,890	1,890	1,850	1,860	108,000	1,860
1989-07-06	1,840	1,860	1,810	1,860	299,000	1,860
1989-07-05	1,810	1,810	1,780	1,780	264,000	1,780
1989-07-04	1,800	1,830	1,770	1,780	132,000	1,780
1989-07-03	1,710	1,820	1,710	1,800	142,000	1,800
1989-06-30	1,780	1,780	1,690	1,720	246,000	1,720
1989-06-29	1,790	1,790	1,770	1,770	66,000	1,770
1989-06-28	1,830	1,840	1,770	1,780	260,000	1,780
1989-06-27	1,870	1,870	1,820	1,820	155,000	1,820
1989-06-26	1,890	1,890	1,860	1,860	63,000	1,860
1989-06-23	1,900	1,900	1,890	1,890	88,000	1,890
1989-06-22	1,870	1,870	1,860	1,870	127,000	1,870
1989-06-21	1,810	1,830	1,800	1,830	81,000	1,830
1989-06-20	1,830	1,850	1,820	1,830	106,000	1,830
1989-06-19	1,860	1,870	1,800	1,800	234,000	1,800
1989-06-16	1,880	1,880	1,840	1,870	124,000	1,870
1989-06-15	1,870	1,880	1,850	1,850	144,000	1,850
1989-06-14	1,880	1,900	1,860	1,870	64,000	1,870
1989-06-13	1,960	1,960	1,850	1,850	179,000	1,850
1989-06-12	1,970	1,970	1,950	1,950	58,000	1,950
1989-06-09	2,000	2,000	1,960	1,990	105,000	1,990
1989-06-08	1,980	2,000	1,980	2,000	80,000	2,000
1989-06-07	1,990	2,000	1,950	1,960	179,000	1,960
1989-06-06	1,980	2,000	1,960	1,960	266,000	1,960
1989-06-05	2,030	2,030	1,950	1,950	179,000	1,950
1989-06-02	2,060	2,060	1,980	1,980	186,000	1,980
1989-06-01	2,130	2,130	2,010	2,020	1,687,000	2,020
1989-05-31	2,020	2,090	2,020	2,070	738,000	2,070
1989-05-30	2,010	2,010	1,990	1,990	177,000	1,990
1989-05-29	2,010	2,050	2,000	2,010	254,000	2,010
1989-05-26	2,040	2,070	2,020	2,050	357,000	2,050
1989-05-25	2,070	2,120	2,040	2,040	1,486,000	2,040
1989-05-24	1,950	2,050	1,930	2,050	1,164,000	2,050
1989-05-23	1,960	1,970	1,910	1,930	231,000	1,930
1989-05-22	1,930	1,960	1,920	1,950	105,000	1,950
1989-05-19	1,960	2,000	1,930	1,930	217,000	1,930
1989-05-18	1,930	1,950	1,910	1,950	151,000	1,950
1989-05-17	1,950	1,960	1,950	1,960	59,000	1,960
1989-05-16	1,960	1,980	1,940	1,980	70,000	1,980
1989-05-15	1,960	2,000	1,950	1,960	162,000	1,960
1989-05-12	1,970	2,000	1,950	1,950	115,000	1,950
1989-05-11	1,970	1,970	1,940	1,970	326,000	1,970
1989-05-10	2,000	2,020	1,950	1,980	168,000	1,980
1989-05-09	2,080	2,080	2,030	2,030	271,000	2,030
1989-05-08	2,100	2,100	2,060	2,080	86,000	2,080
1989-05-02	2,100	2,110	2,060	2,070	344,000	2,070
1989-05-01	2,100	2,120	2,070	2,080	749,000	2,080
1989-04-28	2,010	2,060	2,010	2,060	341,000	2,060
1989-04-27	2,070	2,080	2,040	2,050	429,000	2,050
1989-04-26	2,090	2,100	2,040	2,070	1,796,000	2,070
1989-04-25	1,930	2,030	1,930	2,010	635,000	2,010
1989-04-24	2,000	2,000	1,930	1,940	295,000	1,940
1989-04-21	1,940	1,990	1,930	1,990	100,000	1,990
1989-04-20	2,010	2,030	1,950	1,960	250,000	1,960
1989-04-19	2,040	2,040	1,990	2,000	294,000	2,000
1989-04-18	1,920	2,000	1,920	2,000	154,000	2,000
1989-04-17	1,980	1,980	1,910	1,950	111,000	1,950
1989-04-14	1,940	1,960	1,930	1,950	162,000	1,950
1989-04-13	1,990	1,990	1,950	1,970	102,000	1,970
1989-04-12	2,020	2,050	1,960	1,990	308,000	1,990
1989-04-11	2,050	2,100	2,030	2,060	195,000	2,060
1989-04-10	2,050	2,080	2,020	2,040	275,000	2,040
1989-04-07	2,150	2,150	2,080	2,130	1,226,000	2,130
1989-04-06	2,120	2,210	2,100	2,150	6,381,000	2,150
1989-04-05	1,890	2,080	1,890	2,080	2,150,000	2,080
1989-04-04	1,900	1,900	1,820	1,830	308,000	1,830
1989-04-03	1,880	1,880	1,850	1,850	242,000	1,850
1989-03-31	1,880	1,890	1,870	1,880	172,000	1,880
1989-03-30	1,890	1,890	1,840	1,850	552,000	1,850
1989-03-29	1,880	1,900	1,860	1,890	252,000	1,890
1989-03-28	1,890	1,910	1,840	1,910	275,000	1,910
1989-03-27	1,800	1,870	1,790	1,850	486,000	1,850
1989-03-24	1,850	1,880	1,850	1,870	458,000	1,870
1989-03-23	1,850	1,900	1,850	1,870	530,000	1,870
1989-03-22	1,910	1,910	1,860	1,860	249,000	1,860
1989-03-20	1,920	1,960	1,890	1,910	166,000	1,910
1989-03-17	1,950	1,980	1,920	1,920	189,000	1,920
1989-03-16	2,020	2,020	1,920	1,950	615,000	1,950
1989-03-15	1,980	2,000	1,960	1,960	294,000	1,960
1989-03-14	1,970	2,020	1,970	1,980	306,000	1,980
1989-03-13	1,990	1,990	1,960	1,980	189,000	1,980
1989-03-10	2,010	2,040	1,960	1,970	509,000	1,970
1989-03-09	2,040	2,050	2,000	2,050	545,000	2,050
1989-03-08	2,100	2,100	2,020	2,080	608,000	2,080
1989-03-07	2,000	2,120	2,000	2,100	2,788,000	2,100
1989-03-06	2,110	2,120	2,050	2,080	537,000	2,080
1989-03-03	2,170	2,170	2,090	2,110	3,994,000	2,110
1989-03-02	2,080	2,140	2,020	2,130	4,347,000	2,130
1989-03-01	2,050	2,080	1,980	2,070	2,703,000	2,070
1989-02-28	2,110	2,120	1,970	1,980	1,311,000	1,980
1989-02-27	1,980	2,160	1,980	2,110	5,585,000	2,110
1989-02-23	1,990	2,120	1,960	2,020	5,900,000	2,020
1989-02-22	1,830	2,030	1,830	2,030	1,137,000	2,030
1989-02-21	1,890	1,920	1,850	1,860	150,000	1,860
1989-02-20	1,920	1,940	1,870	1,920	300,000	1,920
1989-02-17	1,860	1,960	1,850	1,920	1,152,000	1,920
1989-02-16	1,900	1,950	1,840	1,860	759,000	1,860
1989-02-15	1,970	1,980	1,890	1,930	1,103,000	1,930
1989-02-14	1,950	2,070	1,930	1,940	1,572,000	1,940
1989-02-13	2,000	2,040	1,950	1,950	1,290,000	1,950
1989-02-10	2,030	2,110	2,010	2,040	7,821,000	2,040
1989-02-09	1,940	2,060	1,920	2,030	9,772,000	2,030
1989-02-08	1,910	2,030	1,870	1,940	8,496,000	1,940
1989-02-07	1,760	1,990	1,760	1,900	13,777,000	1,900
1989-02-06	1,660	1,730	1,630	1,730	5,244,000	1,730
1989-02-03	1,630	1,700	1,600	1,640	7,918,000	1,640
1989-02-02	1,550	1,610	1,530	1,580	2,129,000	1,580
1989-02-01	1,550	1,570	1,530	1,540	527,000	1,540
1989-01-31	1,570	1,570	1,530	1,560	498,000	1,560
1989-01-30	1,570	1,580	1,550	1,580	607,000	1,580
1989-01-28	1,580	1,580	1,530	1,570	1,241,000	1,570
1989-01-27	1,600	1,630	1,570	1,590	5,847,000	1,590
1989-01-26	1,490	1,580	1,490	1,570	5,361,000	1,570
1989-01-25	1,410	1,480	1,390	1,470	592,000	1,470
1989-01-24	1,420	1,420	1,390	1,390	267,000	1,390
1989-01-23	1,410	1,420	1,400	1,400	100,000	1,400
1989-01-20	1,410	1,410	1,390	1,410	382,000	1,410
1989-01-19	1,440	1,450	1,390	1,410	667,000	1,410
1989-01-18	1,400	1,450	1,380	1,420	1,809,000	1,420
1989-01-17	1,340	1,350	1,320	1,340	188,000	1,340
1989-01-13	1,340	1,350	1,330	1,330	335,000	1,330
1989-01-12	1,350	1,350	1,330	1,340	90,000	1,340
1989-01-11	1,350	1,350	1,320	1,350	331,000	1,350
1989-01-10	1,350	1,360	1,330	1,350	128,000	1,350
1989-01-09	1,330	1,350	1,300	1,350	129,000	1,350
1989-01-06	1,330	1,330	1,300	1,300	255,000	1,300
1989-01-05	1,330	1,370	1,330	1,340	111,000	1,340
1989-01-04	1,330	1,330	1,330	1,330	76,000	1,330

分割・併合履歴：なし