5444 大和工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	468	468	461	461	45,000	461
1999-12-29	482	482	468	468	68,000	468
1999-12-28	489	489	481	481	23,000	481
1999-12-27	492	497	487	488	25,000	488
1999-12-24	512	512	490	491	53,000	491
1999-12-22	546	546	510	510	55,000	510
1999-12-21	570	570	526	526	147,000	526
1999-12-20	525	570	525	570	86,000	570
1999-12-17	536	536	527	527	35,000	527
1999-12-16	540	542	536	541	77,000	541
1999-12-15	540	540	529	537	125,000	537
1999-12-14	550	550	538	540	66,000	540
1999-12-13	561	561	540	545	43,000	545
1999-12-10	536	542	536	541	100,000	541
1999-12-09	535	542	535	535	84,000	535
1999-12-08	535	538	535	535	37,000	535
1999-12-07	531	538	531	535	102,000	535
1999-12-06	535	538	534	535	144,000	535
1999-12-03	534	537	530	535	168,000	535
1999-12-02	550	550	515	532	189,000	532
1999-12-01	530	538	530	532	143,000	532
1999-11-30	531	540	529	529	109,000	529
1999-11-29	535	536	530	530	80,000	530
1999-11-26	536	540	535	540	66,000	540
1999-11-25	550	560	531	535	179,000	535
1999-11-24	550	570	550	560	110,000	560
1999-11-22	541	550	541	544	54,000	544
1999-11-19	590	590	580	581	42,000	581
1999-11-18	584	593	570	572	170,000	572
1999-11-17	553	586	553	584	39,000	584
1999-11-16	531	560	531	552	48,000	552
1999-11-15	540	541	520	530	217,000	530
1999-11-12	580	580	537	550	141,000	550
1999-11-11	609	609	580	585	144,000	585
1999-11-10	625	625	580	607	337,000	607
1999-11-09	715	720	630	645	603,000	645
1999-11-08	655	685	645	685	700,000	685
1999-11-05	533	600	530	585	922,000	585
1999-11-04	505	526	505	513	448,000	513
1999-11-02	480	481	461	466	112,000	466
1999-11-01	483	490	481	481	71,000	481
1999-10-29	486	499	480	483	106,000	483
1999-10-28	499	499	488	488	89,000	488
1999-10-27	498	500	497	497	50,000	497
1999-10-26	496	498	490	493	53,000	493
1999-10-25	502	503	496	496	80,000	496
1999-10-22	500	510	500	502	41,000	502
1999-10-21	519	519	501	509	83,000	509
1999-10-20	528	530	519	519	35,000	519
1999-10-19	530	530	525	530	187,000	530
1999-10-18	530	534	526	530	87,000	530
1999-10-15	513	533	513	530	99,000	530
1999-10-14	507	518	507	511	214,000	511
1999-10-13	524	528	501	507	312,000	507
1999-10-12	549	562	538	544	131,000	544
1999-10-08	574	574	546	549	148,000	549
1999-10-07	583	583	570	580	66,000	580
1999-10-06	598	618	583	583	83,000	583
1999-10-05	611	611	596	597	37,000	597
1999-10-04	635	635	610	610	14,000	610
1999-10-01	603	615	603	608	32,000	608
1999-09-30	600	610	600	603	59,000	603
1999-09-29	585	587	577	587	85,000	587
1999-09-28	579	582	577	579	25,000	579
1999-09-27	558	568	558	560	102,000	560
1999-09-24	585	587	540	540	96,000	540
1999-09-22	600	600	593	596	113,000	596
1999-09-21	608	610	600	601	48,000	601
1999-09-20	585	610	585	608	133,000	608
1999-09-17	583	589	582	585	104,000	585
1999-09-16	608	608	565	589	90,000	589
1999-09-14	628	628	609	611	52,000	611
1999-09-13	640	640	629	629	46,000	629
1999-09-10	640	640	630	630	144,000	630
1999-09-09	660	661	640	644	82,000	644
1999-09-08	660	665	660	660	142,000	660
1999-09-07	661	662	660	662	22,000	662
1999-09-06	668	669	662	662	92,000	662
1999-09-03	675	675	662	669	40,000	669
1999-09-02	681	690	681	685	23,000	685
1999-09-01	692	693	680	680	73,000	680
1999-08-31	671	704	671	698	41,000	698
1999-08-30	671	675	671	671	73,000	671
1999-08-27	689	713	677	677	159,000	677
1999-08-26	699	699	685	690	86,000	690
1999-08-25	716	723	698	707	155,000	707
1999-08-24	737	737	696	708	115,000	708
1999-08-23	705	745	697	745	138,000	745
1999-08-20	683	705	683	693	71,000	693
1999-08-19	687	687	673	680	64,000	680
1999-08-18	700	710	685	692	213,000	692
1999-08-17	670	688	660	680	246,000	680
1999-08-16	662	670	650	650	160,000	650
1999-08-13	665	665	658	659	123,000	659
1999-08-12	670	674	654	662	55,000	662
1999-08-11	670	677	656	670	112,000	670
1999-08-10	680	680	650	670	60,000	670
1999-08-09	686	690	668	684	61,000	684
1999-08-06	649	690	649	690	478,000	690
1999-08-05	642	661	640	649	819,000	649
1999-08-04	651	655	630	632	60,000	632
1999-08-03	680	680	667	667	52,000	667
1999-08-02	696	698	680	680	127,000	680
1999-07-30	715	715	687	695	67,000	695
1999-07-29	723	734	710	718	59,000	718
1999-07-28	736	736	725	733	27,000	733
1999-07-27	741	741	729	736	58,000	736
1999-07-26	751	751	741	741	31,000	741
1999-07-23	765	769	750	750	81,000	750
1999-07-22	800	800	780	780	103,000	780
1999-07-21	821	821	801	820	21,000	820
1999-07-19	825	838	806	822	106,000	822
1999-07-16	799	825	799	820	106,000	820
1999-07-15	810	810	784	789	64,000	789
1999-07-14	809	819	809	809	81,000	809
1999-07-13	826	835	806	813	71,000	813
1999-07-12	838	839	825	825	86,000	825
1999-07-09	867	867	837	837	72,000	837
1999-07-08	870	873	865	865	49,000	865
1999-07-07	867	870	861	861	12,000	861
1999-07-06	880	890	870	870	64,000	870
1999-07-05	906	916	890	890	36,000	890
1999-07-02	913	920	907	915	72,000	915
1999-07-01	881	930	881	907	91,000	907
1999-06-30	880	894	878	881	110,000	881
1999-06-29	855	880	854	880	71,000	880
1999-06-28	849	849	825	825	52,000	825
1999-06-25	830	859	825	859	122,000	859
1999-06-24	835	838	830	831	316,000	831
1999-06-23	840	850	836	842	263,000	842
1999-06-22	852	858	838	840	80,000	840
1999-06-21	841	849	838	842	64,000	842
1999-06-18	852	855	842	842	66,000	842
1999-06-17	807	851	807	851	123,000	851
1999-06-16	791	801	791	797	17,000	797
1999-06-15	800	800	785	787	59,000	787
1999-06-14	820	829	820	825	30,000	825
1999-06-11	840	857	820	820	93,000	820
1999-06-10	810	870	810	870	79,000	870
1999-06-09	790	801	780	801	190,000	801
1999-06-08	790	792	790	792	31,000	792
1999-06-07	779	788	779	788	27,000	788
1999-06-04	777	780	768	780	26,000	780
1999-06-03	780	781	777	779	53,000	779
1999-06-02	774	790	774	777	119,000	777
1999-06-01	774	774	771	774	68,000	774
1999-05-31	772	774	770	774	59,000	774
1999-05-28	775	777	771	774	106,000	774
1999-05-27	780	780	770	774	38,000	774
1999-05-26	796	796	768	777	99,000	777
1999-05-25	815	815	800	800	45,000	800
1999-05-24	800	810	795	810	8,000	810
1999-05-21	800	810	799	800	267,000	800
1999-05-20	827	827	815	820	65,000	820
1999-05-19	830	835	829	830	24,000	830
1999-05-18	830	845	830	837	21,000	837
1999-05-17	808	830	808	830	56,000	830
1999-05-14	817	820	815	818	25,000	818
1999-05-13	846	850	815	815	29,000	815
1999-05-12	811	850	811	850	13,000	850
1999-05-11	851	852	800	851	54,000	851
1999-05-10	865	869	852	865	68,000	865
1999-05-07	865	867	865	867	50,000	867
1999-05-06	813	854	813	850	89,000	850
1999-04-30	800	811	798	810	115,000	810
1999-04-28	800	806	800	801	59,000	801
1999-04-27	785	805	785	800	69,000	800
1999-04-26	785	800	785	790	39,000	790
1999-04-23	768	785	768	784	30,000	784
1999-04-22	772	772	752	767	30,000	767
1999-04-21	793	793	771	782	223,000	782
1999-04-20	795	795	760	773	90,000	773
1999-04-19	786	795	780	795	194,000	795
1999-04-16	733	790	728	775	228,000	775
1999-04-15	681	705	679	705	143,000	705
1999-04-14	686	686	669	671	55,000	671
1999-04-13	689	689	673	676	40,000	676
1999-04-12	671	680	659	669	96,000	669
1999-04-09	700	700	680	680	210,000	680
1999-04-08	708	708	690	692	56,000	692
1999-04-07	710	721	708	708	48,000	708
1999-04-06	710	710	700	710	55,000	710
1999-04-05	695	710	695	708	64,000	708
1999-04-02	697	697	673	695	75,000	695
1999-04-01	680	699	665	697	163,000	697
1999-03-31	620	680	620	679	146,000	679
1999-03-30	625	626	620	620	68,000	620
1999-03-29	619	625	619	625	28,000	625
1999-03-26	610	611	610	611	8,000	611
1999-03-25	603	615	596	600	93,000	600
1999-03-24	590	590	585	585	28,000	585
1999-03-23	599	599	580	585	127,000	585
1999-03-19	597	610	595	610	18,000	610
1999-03-18	616	616	590	594	25,000	594
1999-03-17	630	630	616	616	41,000	616
1999-03-16	595	630	595	630	61,000	630
1999-03-15	590	593	586	593	127,000	593
1999-03-12	583	590	571	590	165,000	590
1999-03-11	579	580	577	578	33,000	578
1999-03-10	579	580	579	580	81,000	580
1999-03-09	580	580	579	579	68,000	579
1999-03-08	580	595	578	579	90,000	579
1999-03-05	570	578	570	575	98,000	575
1999-03-04	572	574	569	570	67,000	570
1999-03-03	569	575	569	572	116,000	572
1999-03-02	563	571	563	567	57,000	567
1999-03-01	580	580	560	560	167,000	560
1999-02-26	584	584	581	583	105,000	583
1999-02-25	585	586	579	579	152,000	579
1999-02-24	579	585	577	579	166,000	579
1999-02-23	575	576	570	575	56,000	575
1999-02-22	571	576	571	576	14,000	576
1999-02-19	565	570	565	570	25,000	570
1999-02-18	590	590	565	565	43,000	565
1999-02-17	595	595	591	591	3,000	591
1999-02-16	595	600	586	595	43,000	595
1999-02-15	599	599	594	595	30,000	595
1999-02-12	600	600	590	591	18,000	591
1999-02-10	609	610	608	610	44,000	610
1999-02-09	610	620	602	619	25,000	619
1999-02-08	600	620	600	610	43,000	610
1999-02-05	630	640	628	640	8,000	640
1999-02-04	640	645	640	640	25,000	640
1999-02-03	650	650	640	640	8,000	640
1999-02-02	655	660	650	655	67,000	655
1999-02-01	655	657	655	655	44,000	655
1999-01-29	650	659	650	656	30,000	656
1999-01-28	660	660	660	660	11,000	660
1999-01-27	667	668	658	668	13,000	668
1999-01-26	649	668	645	667	29,000	667
1999-01-25	649	649	645	645	8,000	645
1999-01-22	660	660	635	636	23,000	636
1999-01-21	639	650	638	650	38,000	650
1999-01-20	644	647	625	639	47,000	639
1999-01-19	684	684	653	653	5,000	653
1999-01-18	690	700	680	694	48,000	694
1999-01-14	646	669	646	669	8,000	669
1999-01-13	640	650	640	650	18,000	650
1999-01-12	649	650	640	642	93,000	642
1999-01-11	635	670	635	670	20,000	670
1999-01-08	645	646	635	635	20,000	635
1999-01-07	671	672	667	667	80,000	667
1999-01-06	633	637	625	637	20,000	637
1999-01-05	662	662	630	630	46,000	630
1999-01-04	654	654	651	652	17,000	652

分割・併合履歴：なし