5444 大和工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29365376362376141,000376
2000-12-28368371365366222,000366
2000-12-27368369365367149,000367
2000-12-26371375370370110,000370
2000-12-25380380371371118,000371
2000-12-2236537536436559,000365
2000-12-21363363360360174,000360
2000-12-20375375368368233,000368
2000-12-19388388377380217,000380
2000-12-18391395383383146,000383
2000-12-15385398381391386,000391
2000-12-14402402389390247,000390
2000-12-13420420401405340,000405
2000-12-12419423411413168,000413
2000-12-11423425417417145,000417
2000-12-08395428395428286,000428
2000-12-07405419404410160,000410
2000-12-06420425405405133,000405
2000-12-05426431415415154,000415
2000-12-04453470425426388,000426
2000-12-014374624374491,296,000449
2000-11-303954403954361,258,000436
2000-11-29376395375388574,000388
2000-11-28376379374375900,000375
2000-11-27376380375375320,000375
2000-11-24367377365372265,000372
2000-11-22390390375377297,000377
2000-11-21395397385395423,000395
2000-11-20400404396398200,000398
2000-11-17400410396398336,000398
2000-11-16399413395406419,000406
2000-11-15405405398399362,000399
2000-11-14395405395399619,000399
2000-11-13393400389395355,000395
2000-11-10407422398403744,000403
2000-11-093804063783992,222,000399
2000-11-083703793693751,532,000375
2000-11-07370370369369484,000369
2000-11-06370372368369497,000369
2000-11-02363366363364605,000364
2000-11-01357366357362539,000362
2000-10-31356360356357272,000357
2000-10-30370370360361466,000361
2000-10-27358381358370480,000370
2000-10-2636036236036099,000360
2000-10-2536037036037053,000370
2000-10-2437037136937098,000370
2000-10-2337037136837067,000370
2000-10-20370385370371135,000371
2000-10-19368374368370150,000370
2000-10-18370379370370135,000370
2000-10-1737638237537565,000375
2000-10-16389393386386116,000386
2000-10-13370385370379982,000379
2000-10-12375385375379365,000379
2000-10-1137538037537785,000377
2000-10-10380381378378240,000378
2000-10-06376386375384140,000384
2000-10-0537738337638366,000383
2000-10-0437538737538792,000387
2000-10-03376400376395284,000395
2000-10-0236538136537679,000376
2000-09-2937038237037790,000377
2000-09-2836036936036575,000365
2000-09-27367369360360115,000360
2000-09-26372373362369157,000369
2000-09-2539239238038087,000380
2000-09-2238340038338761,000387
2000-09-2140041040040779,000407
2000-09-20399400392400294,000400
2000-09-19401405395400192,000400
2000-09-18380410380399335,000399
2000-09-14366370357360309,000360
2000-09-13379379363364253,000364
2000-09-12399399370379163,000379
2000-09-11401402398399136,000399
2000-09-0840240239940177,000401
2000-09-0741041040740727,000407
2000-09-0640641440641314,000413
2000-09-05405407398402103,000402
2000-09-0440241039640588,000405
2000-09-0141542040040188,000401
2000-08-3142742741542049,000420
2000-08-3043043042042759,000427
2000-08-2943043042543052,000430
2000-08-28430431420430125,000430
2000-08-2542543042542894,000428
2000-08-24440444420425213,000425
2000-08-2344344944144161,000441
2000-08-2245045444044376,000443
2000-08-2144944944144579,000445
2000-08-1844345044344933,000449
2000-08-1745045044244249,000442
2000-08-16456456446450124,000450
2000-08-1545845845045665,000456
2000-08-14463468455458105,000458
2000-08-1145946545646357,000463
2000-08-1045846045745925,000459
2000-08-0946046045445527,000455
2000-08-0846046045045975,000459
2000-08-0745546045246024,000460
2000-08-0445645745145549,000455
2000-08-0345546045245751,000457
2000-08-02462465453455131,000455
2000-08-01450468445457145,000457
2000-07-3144044043143999,000439
2000-07-28450451440440173,000440
2000-07-27452452442451116,000451
2000-07-26447465447452162,000452
2000-07-25448455447447142,000447
2000-07-24461461440449172,000449
2000-07-2148048046646660,000466
2000-07-19480482465480173,000480
2000-07-18496496477480141,000480
2000-07-17500505495496154,000496
2000-07-14505505498500186,000500
2000-07-13510510497505135,000505
2000-07-12510511500505134,000505
2000-07-11510515506510248,000510
2000-07-10525525502503231,000503
2000-07-07520524516516196,000516
2000-07-06520521516518245,000518
2000-07-05515525513519246,000519
2000-07-04515520513515247,000515
2000-07-03490526490515698,000515
2000-06-30495500487490141,000490
2000-06-2949649749249685,000496
2000-06-2850050049049155,000491
2000-06-2748549748549767,000497
2000-06-2649049048048574,000485
2000-06-23491494490490101,000490
2000-06-2250050449549584,000495
2000-06-2149549949149793,000497
2000-06-2049549549049386,000493
2000-06-1950050049049374,000493
2000-06-1652052049950074,000500
2000-06-15528528513513136,000513
2000-06-14526532516518190,000518
2000-06-13528530524525143,000525
2000-06-12520534519521183,000521
2000-06-09524524505514144,000514
2000-06-08515537512518459,000518
2000-06-0749550349050387,000503
2000-06-06500507490502101,000502
2000-06-05497510497500102,000500
2000-06-0250050048748750,000487
2000-06-01480500472500185,000500
2000-05-3150150348048053,000480
2000-05-30510515500500144,000500
2000-05-29485505485505108,000505
2000-05-26483496475485203,000485
2000-05-25485485481485219,000485
2000-05-24472485471482317,000482
2000-05-23500500480488278,000488
2000-05-22510525498513346,000513
2000-05-19528540515540278,000540
2000-05-18540540528530188,000530
2000-05-17530548525540499,000540
2000-05-16530535505525507,000525
2000-05-155295515285301,125,000530
2000-05-124855154855151,410,000515
2000-05-11475476460470667,000470
2000-05-10495503476482942,000482
2000-05-094825284755152,773,000515
2000-05-084724724634721,402,000472
2000-05-02380410375392442,000392
2000-05-01362378360378113,000378
2000-04-28350351345347283,000347
2000-04-2736136335535587,000355
2000-04-26360370351360266,000360
2000-04-25377381361364113,000364
2000-04-2438238538038074,000380
2000-04-21386397382382117,000382
2000-04-20363397362381217,000381
2000-04-19355365355356150,000356
2000-04-18361370350355238,000355
2000-04-17350360345350213,000350
2000-04-14387387372375381,000375
2000-04-13390390386390211,000390
2000-04-12410410390395275,000395
2000-04-11420420412412145,000412
2000-04-1044144842542580,000425
2000-04-0743844743644173,000441
2000-04-06460460438438116,000438
2000-04-05445460445460154,000460
2000-04-04440460440451185,000451
2000-04-03406434405426285,000426
2000-03-31410410396396172,000396
2000-03-30374400372400283,000400
2000-03-29400409395409101,000409
2000-03-28370390370385109,000385
2000-03-27359370359365143,000365
2000-03-24341351340349115,000349
2000-03-2335835834034055,000340
2000-03-22361361352359103,000359
2000-03-21354366354360109,000360
2000-03-17334358334351177,000351
2000-03-16340341321322238,000322
2000-03-15343343335338109,000338
2000-03-1435535734334366,000343
2000-03-1335635935635788,000357
2000-03-10342355342355324,000355
2000-03-09370370347347387,000347
2000-03-08388388370374115,000374
2000-03-07385392385387118,000387
2000-03-06388401388400113,000400
2000-03-0340040438538575,000385
2000-03-02410414400400121,000400
2000-03-01414416400414122,000414
2000-02-29408425406406106,000406
2000-02-28385410385406110,000406
2000-02-25367387367385183,000385
2000-02-24343368340363168,000363
2000-02-23344344332338126,000338
2000-02-22372372341345148,000345
2000-02-21390395370370101,000370
2000-02-18400400391395163,000395
2000-02-1742242240040599,000405
2000-02-16432432420420104,000420
2000-02-1542443542443277,000432
2000-02-14440440418418235,000418
2000-02-10460462445452100,000452
2000-02-0947047046646642,000466
2000-02-0849049547547534,000475
2000-02-0748249548249017,000490
2000-02-0449049148148165,000481
2000-02-0351151149249218,000492
2000-02-0252353051551527,000515
2000-02-0153554052052035,000520
2000-01-3150453550053482,000534
2000-01-2853153152752724,000527
2000-01-27535544535537104,000537
2000-01-2654154554054546,000545
2000-01-2556056055055027,000550
2000-01-2455556055556033,000560
2000-01-21540548540543112,000543
2000-01-2053654353553725,000537
2000-01-19529543529533122,000533
2000-01-1850652650651945,000519
2000-01-1749750448750495,000504
2000-01-1448849047247281,000472
2000-01-1346248746048780,000487
2000-01-1244846244745891,000458
2000-01-1145745744744749,000447
2000-01-0745045144645122,000451
2000-01-0646246345045127,000451
2000-01-0542846242746217,000462
2000-01-0446246243043021,000430

分割・併合履歴 : なし