5444 大和工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 991 | 1,000 | 991 | 1,000 | 27,000 | 1,000 |
| 1995-12-28 | 1,000 | 1,010 | 994 | 1,000 | 72,000 | 1,000 |
| 1995-12-27 | 991 | 1,000 | 991 | 991 | 37,000 | 991 |
| 1995-12-26 | 990 | 1,000 | 986 | 1,000 | 55,000 | 1,000 |
| 1995-12-25 | 1,000 | 1,000 | 995 | 995 | 23,000 | 995 |
| 1995-12-22 | 1,000 | 1,010 | 990 | 1,000 | 74,000 | 1,000 |
| 1995-12-21 | 986 | 1,010 | 986 | 1,000 | 150,000 | 1,000 |
| 1995-12-20 | 962 | 986 | 962 | 986 | 128,000 | 986 |
| 1995-12-19 | 971 | 971 | 962 | 962 | 24,000 | 962 |
| 1995-12-18 | 962 | 967 | 962 | 962 | 55,000 | 962 |
| 1995-12-15 | 945 | 955 | 945 | 955 | 57,000 | 955 |
| 1995-12-14 | 950 | 955 | 940 | 940 | 92,000 | 940 |
| 1995-12-13 | 965 | 966 | 956 | 960 | 172,000 | 960 |
| 1995-12-12 | 969 | 971 | 945 | 955 | 91,000 | 955 |
| 1995-12-11 | 980 | 980 | 968 | 970 | 81,000 | 970 |
| 1995-12-08 | 979 | 985 | 965 | 981 | 250,000 | 981 |
| 1995-12-07 | 950 | 961 | 950 | 961 | 147,000 | 961 |
| 1995-12-06 | 940 | 950 | 935 | 943 | 51,000 | 943 |
| 1995-12-05 | 949 | 950 | 935 | 935 | 113,000 | 935 |
| 1995-12-04 | 960 | 966 | 951 | 951 | 279,000 | 951 |
| 1995-12-01 | 925 | 960 | 922 | 957 | 182,000 | 957 |
| 1995-11-30 | 909 | 925 | 909 | 925 | 313,000 | 925 |
| 1995-11-29 | 896 | 909 | 890 | 909 | 171,000 | 909 |
| 1995-11-28 | 901 | 910 | 890 | 890 | 129,000 | 890 |
| 1995-11-27 | 891 | 906 | 891 | 900 | 180,000 | 900 |
| 1995-11-24 | 914 | 914 | 901 | 901 | 108,000 | 901 |
| 1995-11-22 | 916 | 916 | 901 | 905 | 67,000 | 905 |
| 1995-11-21 | 910 | 920 | 905 | 920 | 213,000 | 920 |
| 1995-11-20 | 910 | 910 | 900 | 909 | 392,000 | 909 |
| 1995-11-17 | 870 | 909 | 868 | 900 | 348,000 | 900 |
| 1995-11-16 | 860 | 861 | 855 | 860 | 86,000 | 860 |
| 1995-11-15 | 850 | 870 | 850 | 869 | 195,000 | 869 |
| 1995-11-14 | 841 | 850 | 840 | 850 | 38,000 | 850 |
| 1995-11-13 | 840 | 842 | 840 | 841 | 55,000 | 841 |
| 1995-11-10 | 846 | 850 | 830 | 840 | 198,000 | 840 |
| 1995-11-09 | 865 | 870 | 850 | 855 | 182,000 | 855 |
| 1995-11-08 | 866 | 869 | 841 | 850 | 131,000 | 850 |
| 1995-11-07 | 835 | 860 | 834 | 860 | 136,000 | 860 |
| 1995-11-06 | 825 | 840 | 820 | 836 | 92,000 | 836 |
| 1995-11-02 | 822 | 822 | 806 | 810 | 120,000 | 810 |
| 1995-11-01 | 810 | 815 | 810 | 812 | 90,000 | 812 |
| 1995-10-31 | 815 | 816 | 810 | 810 | 47,000 | 810 |
| 1995-10-30 | 807 | 816 | 807 | 815 | 70,000 | 815 |
| 1995-10-27 | 815 | 823 | 815 | 815 | 32,000 | 815 |
| 1995-10-26 | 846 | 846 | 820 | 825 | 249,000 | 825 |
| 1995-10-25 | 839 | 839 | 830 | 830 | 102,000 | 830 |
| 1995-10-24 | 832 | 838 | 832 | 836 | 117,000 | 836 |
| 1995-10-23 | 837 | 838 | 831 | 838 | 297,000 | 838 |
| 1995-10-20 | 853 | 853 | 841 | 841 | 250,000 | 841 |
| 1995-10-19 | 845 | 854 | 845 | 853 | 135,000 | 853 |
| 1995-10-18 | 854 | 854 | 841 | 845 | 123,000 | 845 |
| 1995-10-17 | 841 | 855 | 841 | 855 | 95,000 | 855 |
| 1995-10-16 | 840 | 850 | 840 | 840 | 49,000 | 840 |
| 1995-10-13 | 843 | 844 | 842 | 843 | 59,000 | 843 |
| 1995-10-12 | 840 | 850 | 839 | 842 | 168,000 | 842 |
| 1995-10-11 | 850 | 850 | 836 | 840 | 98,000 | 840 |
| 1995-10-09 | 859 | 860 | 855 | 860 | 76,000 | 860 |
| 1995-10-06 | 840 | 850 | 840 | 848 | 120,000 | 848 |
| 1995-10-05 | 854 | 854 | 830 | 840 | 152,000 | 840 |
| 1995-10-04 | 825 | 845 | 825 | 844 | 219,000 | 844 |
| 1995-10-03 | 818 | 824 | 818 | 824 | 35,000 | 824 |
| 1995-10-02 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1995-09-29 | 845 | 845 | 783 | 790 | 102,000 | 790 |
| 1995-09-28 | 837 | 840 | 835 | 835 | 21,000 | 835 |
| 1995-09-27 | 837 | 837 | 820 | 835 | 120,000 | 835 |
| 1995-09-26 | 827 | 835 | 823 | 835 | 78,000 | 835 |
| 1995-09-25 | 820 | 825 | 817 | 825 | 51,000 | 825 |
| 1995-09-22 | 800 | 820 | 800 | 808 | 416,000 | 808 |
| 1995-09-21 | 790 | 813 | 780 | 813 | 289,000 | 813 |
| 1995-09-20 | 816 | 820 | 800 | 803 | 123,000 | 803 |
| 1995-09-19 | 817 | 817 | 805 | 806 | 31,000 | 806 |
| 1995-09-18 | 830 | 830 | 815 | 815 | 35,000 | 815 |
| 1995-09-14 | 830 | 835 | 825 | 835 | 138,000 | 835 |
| 1995-09-13 | 802 | 820 | 802 | 820 | 131,000 | 820 |
| 1995-09-12 | 800 | 802 | 790 | 802 | 92,000 | 802 |
| 1995-09-11 | 790 | 792 | 785 | 785 | 112,000 | 785 |
| 1995-09-08 | 790 | 792 | 780 | 789 | 211,000 | 789 |
| 1995-09-07 | 814 | 814 | 800 | 800 | 59,000 | 800 |
| 1995-09-06 | 813 | 818 | 804 | 804 | 26,000 | 804 |
| 1995-09-05 | 819 | 819 | 812 | 812 | 98,000 | 812 |
| 1995-09-04 | 830 | 833 | 821 | 825 | 149,000 | 825 |
| 1995-09-01 | 828 | 828 | 819 | 821 | 114,000 | 821 |
| 1995-08-31 | 816 | 825 | 816 | 821 | 238,000 | 821 |
| 1995-08-30 | 825 | 830 | 822 | 824 | 87,000 | 824 |
| 1995-08-29 | 830 | 830 | 820 | 825 | 121,000 | 825 |
| 1995-08-28 | 825 | 830 | 821 | 830 | 51,000 | 830 |
| 1995-08-25 | 825 | 830 | 821 | 824 | 109,000 | 824 |
| 1995-08-24 | 825 | 825 | 820 | 825 | 40,000 | 825 |
| 1995-08-23 | 820 | 825 | 820 | 820 | 169,000 | 820 |
| 1995-08-22 | 820 | 825 | 819 | 820 | 130,000 | 820 |
| 1995-08-21 | 820 | 820 | 815 | 818 | 64,000 | 818 |
| 1995-08-18 | 850 | 850 | 820 | 820 | 246,000 | 820 |
| 1995-08-17 | 850 | 853 | 846 | 850 | 163,000 | 850 |
| 1995-08-16 | 850 | 860 | 840 | 840 | 247,000 | 840 |
| 1995-08-15 | 810 | 839 | 800 | 838 | 382,000 | 838 |
| 1995-08-14 | 815 | 820 | 815 | 819 | 91,000 | 819 |
| 1995-08-11 | 783 | 800 | 783 | 800 | 73,000 | 800 |
| 1995-08-10 | 780 | 790 | 775 | 780 | 62,000 | 780 |
| 1995-08-09 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1995-08-08 | 790 | 804 | 770 | 803 | 28,000 | 803 |
| 1995-08-07 | 815 | 815 | 800 | 800 | 11,000 | 800 |
| 1995-08-04 | 806 | 806 | 800 | 802 | 54,000 | 802 |
| 1995-08-03 | 800 | 815 | 799 | 806 | 77,000 | 806 |
| 1995-08-02 | 770 | 785 | 770 | 774 | 64,000 | 774 |
| 1995-08-01 | 790 | 790 | 760 | 760 | 101,000 | 760 |
| 1995-07-31 | 774 | 780 | 770 | 780 | 57,000 | 780 |
| 1995-07-28 | 774 | 774 | 760 | 764 | 129,000 | 764 |
| 1995-07-27 | 775 | 780 | 775 | 780 | 49,000 | 780 |
| 1995-07-26 | 788 | 788 | 751 | 781 | 66,000 | 781 |
| 1995-07-25 | 798 | 799 | 790 | 791 | 70,000 | 791 |
| 1995-07-24 | 800 | 810 | 786 | 805 | 232,000 | 805 |
| 1995-07-21 | 759 | 789 | 759 | 780 | 150,000 | 780 |
| 1995-07-20 | 739 | 749 | 730 | 749 | 119,000 | 749 |
| 1995-07-19 | 750 | 755 | 730 | 745 | 62,000 | 745 |
| 1995-07-18 | 765 | 775 | 755 | 769 | 79,000 | 769 |
| 1995-07-17 | 760 | 777 | 753 | 775 | 55,000 | 775 |
| 1995-07-14 | 765 | 765 | 749 | 752 | 57,000 | 752 |
| 1995-07-13 | 759 | 767 | 755 | 765 | 148,000 | 765 |
| 1995-07-12 | 740 | 759 | 740 | 759 | 122,000 | 759 |
| 1995-07-11 | 720 | 730 | 711 | 730 | 90,000 | 730 |
| 1995-07-10 | 710 | 720 | 710 | 711 | 276,000 | 711 |
| 1995-07-07 | 651 | 690 | 628 | 680 | 424,000 | 680 |
| 1995-07-06 | 652 | 655 | 650 | 651 | 45,000 | 651 |
| 1995-07-05 | 645 | 647 | 645 | 645 | 22,000 | 645 |
| 1995-07-04 | 635 | 645 | 630 | 645 | 73,000 | 645 |
| 1995-07-03 | 661 | 661 | 635 | 635 | 22,000 | 635 |
| 1995-06-30 | 669 | 670 | 660 | 665 | 182,000 | 665 |
| 1995-06-29 | 663 | 670 | 663 | 670 | 81,000 | 670 |
| 1995-06-28 | 685 | 685 | 670 | 670 | 28,000 | 670 |
| 1995-06-27 | 726 | 726 | 700 | 700 | 63,000 | 700 |
| 1995-06-26 | 726 | 729 | 719 | 729 | 91,000 | 729 |
| 1995-06-23 | 719 | 729 | 719 | 725 | 168,000 | 725 |
| 1995-06-22 | 710 | 710 | 706 | 706 | 22,000 | 706 |
| 1995-06-21 | 707 | 720 | 706 | 714 | 80,000 | 714 |
| 1995-06-20 | 690 | 705 | 685 | 705 | 120,000 | 705 |
| 1995-06-19 | 674 | 674 | 670 | 673 | 13,000 | 673 |
| 1995-06-16 | 670 | 670 | 665 | 666 | 138,000 | 666 |
| 1995-06-15 | 657 | 657 | 655 | 655 | 87,000 | 655 |
| 1995-06-14 | 670 | 673 | 657 | 657 | 25,000 | 657 |
| 1995-06-13 | 684 | 686 | 670 | 670 | 104,000 | 670 |
| 1995-06-12 | 690 | 705 | 671 | 704 | 121,000 | 704 |
| 1995-06-09 | 750 | 751 | 710 | 710 | 66,000 | 710 |
| 1995-06-08 | 753 | 753 | 742 | 750 | 26,000 | 750 |
| 1995-06-07 | 770 | 770 | 753 | 753 | 10,000 | 753 |
| 1995-06-06 | 760 | 760 | 760 | 760 | 25,000 | 760 |
| 1995-06-05 | 765 | 765 | 760 | 760 | 19,000 | 760 |
| 1995-06-02 | 780 | 780 | 766 | 766 | 125,000 | 766 |
| 1995-06-01 | 755 | 760 | 745 | 750 | 127,000 | 750 |
| 1995-05-31 | 799 | 799 | 755 | 755 | 61,000 | 755 |
| 1995-05-30 | 800 | 800 | 787 | 787 | 35,000 | 787 |
| 1995-05-29 | 789 | 789 | 778 | 780 | 41,000 | 780 |
| 1995-05-26 | 766 | 780 | 756 | 779 | 144,000 | 779 |
| 1995-05-25 | 785 | 785 | 760 | 770 | 140,000 | 770 |
| 1995-05-24 | 796 | 796 | 785 | 789 | 132,000 | 789 |
| 1995-05-23 | 780 | 800 | 775 | 800 | 70,000 | 800 |
| 1995-05-22 | 805 | 805 | 805 | 805 | 25,000 | 805 |
| 1995-05-19 | 810 | 810 | 803 | 803 | 160,000 | 803 |
| 1995-05-18 | 819 | 819 | 810 | 810 | 48,000 | 810 |
| 1995-05-17 | 815 | 815 | 815 | 815 | 76,000 | 815 |
| 1995-05-16 | 818 | 818 | 806 | 810 | 72,000 | 810 |
| 1995-05-15 | 815 | 818 | 814 | 815 | 110,000 | 815 |
| 1995-05-12 | 823 | 824 | 823 | 823 | 127,000 | 823 |
| 1995-05-11 | 854 | 854 | 831 | 831 | 49,000 | 831 |
| 1995-05-10 | 860 | 860 | 854 | 854 | 61,000 | 854 |
| 1995-05-09 | 862 | 869 | 855 | 864 | 100,000 | 864 |
| 1995-05-08 | 871 | 871 | 860 | 863 | 121,000 | 863 |
| 1995-05-02 | 858 | 880 | 857 | 880 | 61,000 | 880 |
| 1995-05-01 | 860 | 861 | 855 | 860 | 51,000 | 860 |
| 1995-04-28 | 860 | 873 | 860 | 860 | 96,000 | 860 |
| 1995-04-27 | 860 | 870 | 859 | 860 | 119,000 | 860 |
| 1995-04-26 | 850 | 860 | 850 | 859 | 60,000 | 859 |
| 1995-04-25 | 835 | 859 | 835 | 850 | 98,000 | 850 |
| 1995-04-24 | 834 | 834 | 828 | 828 | 101,000 | 828 |
| 1995-04-21 | 834 | 834 | 832 | 834 | 44,000 | 834 |
| 1995-04-20 | 839 | 848 | 839 | 843 | 115,000 | 843 |
| 1995-04-19 | 851 | 851 | 835 | 839 | 35,000 | 839 |
| 1995-04-18 | 865 | 870 | 861 | 861 | 36,000 | 861 |
| 1995-04-17 | 870 | 875 | 865 | 871 | 103,000 | 871 |
| 1995-04-14 | 870 | 885 | 870 | 872 | 97,000 | 872 |
| 1995-04-13 | 869 | 870 | 861 | 865 | 90,000 | 865 |
| 1995-04-12 | 871 | 879 | 866 | 867 | 28,000 | 867 |
| 1995-04-11 | 899 | 899 | 881 | 881 | 166,000 | 881 |
| 1995-04-10 | 880 | 890 | 880 | 890 | 22,000 | 890 |
| 1995-04-07 | 886 | 887 | 875 | 886 | 57,000 | 886 |
| 1995-04-06 | 877 | 885 | 876 | 876 | 46,000 | 876 |
| 1995-04-05 | 880 | 894 | 880 | 887 | 27,000 | 887 |
| 1995-04-04 | 845 | 881 | 845 | 881 | 48,000 | 881 |
| 1995-04-03 | 899 | 899 | 845 | 845 | 54,000 | 845 |
| 1995-03-31 | 907 | 907 | 898 | 899 | 68,000 | 899 |
| 1995-03-30 | 885 | 885 | 877 | 877 | 30,000 | 877 |
| 1995-03-29 | 880 | 898 | 875 | 875 | 42,000 | 875 |
| 1995-03-28 | 888 | 891 | 879 | 885 | 163,000 | 885 |
| 1995-03-27 | 812 | 845 | 812 | 840 | 111,000 | 840 |
| 1995-03-24 | 840 | 840 | 785 | 791 | 270,000 | 791 |
| 1995-03-22 | 965 | 965 | 929 | 929 | 157,000 | 929 |
| 1995-03-20 | 970 | 970 | 964 | 965 | 63,000 | 965 |
| 1995-03-17 | 982 | 985 | 965 | 972 | 168,000 | 972 |
| 1995-03-16 | 1,010 | 1,010 | 980 | 980 | 148,000 | 980 |
| 1995-03-15 | 1,010 | 1,020 | 1,000 | 1,020 | 42,000 | 1,020 |
| 1995-03-14 | 1,020 | 1,020 | 1,010 | 1,010 | 88,000 | 1,010 |
| 1995-03-13 | 1,000 | 1,000 | 991 | 1,000 | 69,000 | 1,000 |
| 1995-03-10 | 980 | 981 | 980 | 981 | 25,000 | 981 |
| 1995-03-09 | 980 | 990 | 980 | 990 | 11,000 | 990 |
| 1995-03-08 | 980 | 982 | 975 | 980 | 14,000 | 980 |
| 1995-03-07 | 1,010 | 1,010 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1995-03-06 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1995-03-03 | 1,020 | 1,040 | 1,020 | 1,020 | 79,000 | 1,020 |
| 1995-03-02 | 970 | 979 | 960 | 979 | 23,000 | 979 |
| 1995-03-01 | 980 | 980 | 950 | 950 | 38,000 | 950 |
| 1995-02-28 | 995 | 995 | 981 | 981 | 13,000 | 981 |
| 1995-02-27 | 990 | 990 | 955 | 965 | 38,000 | 965 |
| 1995-02-24 | 1,020 | 1,040 | 1,020 | 1,020 | 118,000 | 1,020 |
| 1995-02-23 | 1,030 | 1,030 | 1,020 | 1,030 | 102,000 | 1,030 |
| 1995-02-22 | 1,040 | 1,040 | 1,030 | 1,040 | 39,000 | 1,040 |
| 1995-02-21 | 1,020 | 1,040 | 1,020 | 1,040 | 288,000 | 1,040 |
| 1995-02-20 | 1,050 | 1,050 | 1,020 | 1,030 | 109,000 | 1,030 |
| 1995-02-17 | 1,040 | 1,050 | 1,030 | 1,050 | 133,000 | 1,050 |
| 1995-02-16 | 1,040 | 1,050 | 1,040 | 1,050 | 79,000 | 1,050 |
| 1995-02-15 | 1,040 | 1,040 | 1,020 | 1,020 | 45,000 | 1,020 |
| 1995-02-14 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1995-02-13 | 1,080 | 1,080 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1995-02-10 | 1,050 | 1,070 | 1,050 | 1,070 | 14,000 | 1,070 |
| 1995-02-09 | 1,060 | 1,070 | 1,060 | 1,060 | 43,000 | 1,060 |
| 1995-02-08 | 1,070 | 1,080 | 1,060 | 1,080 | 51,000 | 1,080 |
| 1995-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 86,000 | 1,070 |
| 1995-02-06 | 1,060 | 1,080 | 1,060 | 1,070 | 117,000 | 1,070 |
| 1995-02-03 | 1,060 | 1,060 | 1,060 | 1,060 | 23,000 | 1,060 |
| 1995-02-02 | 1,040 | 1,080 | 1,040 | 1,080 | 131,000 | 1,080 |
| 1995-02-01 | 1,100 | 1,110 | 1,060 | 1,060 | 322,000 | 1,060 |
| 1995-01-31 | 1,150 | 1,150 | 1,130 | 1,140 | 250,000 | 1,140 |
| 1995-01-30 | 1,160 | 1,170 | 1,140 | 1,150 | 297,000 | 1,150 |
| 1995-01-27 | 1,120 | 1,140 | 1,110 | 1,140 | 286,000 | 1,140 |
| 1995-01-26 | 1,100 | 1,120 | 1,090 | 1,120 | 441,000 | 1,120 |
| 1995-01-25 | 1,040 | 1,120 | 1,010 | 1,080 | 736,000 | 1,080 |
| 1995-01-24 | 1,000 | 1,030 | 995 | 1,010 | 135,000 | 1,010 |
| 1995-01-23 | 1,030 | 1,040 | 1,020 | 1,020 | 161,000 | 1,020 |
| 1995-01-20 | 1,040 | 1,040 | 1,010 | 1,020 | 106,000 | 1,020 |
| 1995-01-19 | 1,050 | 1,070 | 1,040 | 1,040 | 280,000 | 1,040 |
| 1995-01-18 | 1,030 | 1,070 | 1,030 | 1,030 | 125,000 | 1,030 |
| 1995-01-17 | 1,020 | 1,020 | 984 | 989 | 13,000 | 989 |
| 1995-01-13 | 1,040 | 1,040 | 1,030 | 1,030 | 67,000 | 1,030 |
| 1995-01-12 | 1,040 | 1,040 | 1,030 | 1,030 | 34,000 | 1,030 |
| 1995-01-11 | 1,040 | 1,050 | 1,030 | 1,040 | 70,000 | 1,040 |
| 1995-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 18,000 | 1,030 |
| 1995-01-09 | 1,000 | 1,030 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1995-01-06 | 1,040 | 1,040 | 1,020 | 1,020 | 122,000 | 1,020 |
| 1995-01-05 | 1,040 | 1,040 | 1,040 | 1,040 | 67,000 | 1,040 |
| 1995-01-04 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
分割・併合履歴 ： なし