5444 大和工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 483 | 483 | 474 | 474 | 55,000 | 474 |
| 2001-12-27 | 480 | 480 | 471 | 476 | 55,000 | 476 |
| 2001-12-26 | 463 | 475 | 463 | 473 | 57,000 | 473 |
| 2001-12-25 | 452 | 470 | 450 | 463 | 45,000 | 463 |
| 2001-12-21 | 460 | 463 | 447 | 450 | 84,000 | 450 |
| 2001-12-20 | 465 | 474 | 460 | 465 | 211,000 | 465 |
| 2001-12-19 | 480 | 480 | 467 | 467 | 98,000 | 467 |
| 2001-12-18 | 470 | 479 | 467 | 470 | 43,000 | 470 |
| 2001-12-17 | 484 | 485 | 466 | 466 | 55,000 | 466 |
| 2001-12-14 | 473 | 476 | 472 | 473 | 136,000 | 473 |
| 2001-12-13 | 478 | 510 | 478 | 508 | 59,000 | 508 |
| 2001-12-12 | 477 | 478 | 475 | 478 | 80,000 | 478 |
| 2001-12-11 | 495 | 497 | 480 | 480 | 75,000 | 480 |
| 2001-12-10 | 476 | 476 | 470 | 475 | 76,000 | 475 |
| 2001-12-07 | 499 | 499 | 481 | 484 | 66,000 | 484 |
| 2001-12-06 | 500 | 510 | 484 | 500 | 92,000 | 500 |
| 2001-12-05 | 481 | 500 | 480 | 497 | 58,000 | 497 |
| 2001-12-04 | 493 | 493 | 477 | 477 | 91,000 | 477 |
| 2001-12-03 | 476 | 483 | 472 | 483 | 97,000 | 483 |
| 2001-11-30 | 466 | 467 | 463 | 466 | 57,000 | 466 |
| 2001-11-29 | 480 | 482 | 463 | 466 | 84,000 | 466 |
| 2001-11-28 | 496 | 496 | 480 | 480 | 39,000 | 480 |
| 2001-11-27 | 510 | 510 | 498 | 499 | 33,000 | 499 |
| 2001-11-26 | 500 | 504 | 495 | 496 | 53,000 | 496 |
| 2001-11-22 | 496 | 499 | 496 | 499 | 30,000 | 499 |
| 2001-11-21 | 492 | 499 | 480 | 496 | 65,000 | 496 |
| 2001-11-20 | 504 | 515 | 490 | 494 | 87,000 | 494 |
| 2001-11-19 | 514 | 525 | 514 | 519 | 55,000 | 519 |
| 2001-11-16 | 539 | 539 | 524 | 534 | 39,000 | 534 |
| 2001-11-15 | 520 | 525 | 517 | 519 | 52,000 | 519 |
| 2001-11-14 | 525 | 533 | 525 | 530 | 79,000 | 530 |
| 2001-11-13 | 540 | 540 | 532 | 535 | 22,000 | 535 |
| 2001-11-12 | 540 | 541 | 539 | 540 | 51,000 | 540 |
| 2001-11-09 | 548 | 553 | 545 | 550 | 81,000 | 550 |
| 2001-11-08 | 554 | 554 | 548 | 550 | 75,000 | 550 |
| 2001-11-07 | 550 | 555 | 549 | 550 | 122,000 | 550 |
| 2001-11-06 | 555 | 560 | 545 | 546 | 85,000 | 546 |
| 2001-11-05 | 531 | 565 | 529 | 565 | 201,000 | 565 |
| 2001-11-02 | 515 | 530 | 514 | 521 | 90,000 | 521 |
| 2001-11-01 | 525 | 525 | 500 | 510 | 35,000 | 510 |
| 2001-10-31 | 509 | 517 | 509 | 515 | 60,000 | 515 |
| 2001-10-30 | 499 | 515 | 499 | 510 | 56,000 | 510 |
| 2001-10-29 | 530 | 530 | 509 | 509 | 28,000 | 509 |
| 2001-10-26 | 550 | 550 | 520 | 520 | 61,000 | 520 |
| 2001-10-25 | 525 | 550 | 514 | 550 | 206,000 | 550 |
| 2001-10-24 | 520 | 528 | 513 | 515 | 88,000 | 515 |
| 2001-10-23 | 489 | 514 | 489 | 510 | 80,000 | 510 |
| 2001-10-22 | 481 | 490 | 479 | 480 | 86,000 | 480 |
| 2001-10-19 | 478 | 487 | 476 | 476 | 67,000 | 476 |
| 2001-10-18 | 498 | 498 | 478 | 498 | 106,000 | 498 |
| 2001-10-17 | 495 | 511 | 490 | 508 | 121,000 | 508 |
| 2001-10-16 | 490 | 490 | 458 | 480 | 175,000 | 480 |
| 2001-10-15 | 495 | 500 | 495 | 499 | 24,000 | 499 |
| 2001-10-12 | 500 | 505 | 499 | 505 | 89,000 | 505 |
| 2001-10-11 | 500 | 510 | 499 | 502 | 171,000 | 502 |
| 2001-10-10 | 501 | 501 | 494 | 498 | 137,000 | 498 |
| 2001-10-09 | 530 | 530 | 503 | 509 | 99,000 | 509 |
| 2001-10-05 | 548 | 548 | 538 | 540 | 138,000 | 540 |
| 2001-10-04 | 550 | 550 | 531 | 540 | 151,000 | 540 |
| 2001-10-03 | 530 | 539 | 512 | 533 | 192,000 | 533 |
| 2001-10-02 | 496 | 530 | 495 | 530 | 146,000 | 530 |
| 2001-10-01 | 480 | 504 | 480 | 487 | 74,000 | 487 |
| 2001-09-28 | 444 | 498 | 443 | 480 | 119,000 | 480 |
| 2001-09-27 | 431 | 445 | 430 | 444 | 128,000 | 444 |
| 2001-09-26 | 409 | 447 | 409 | 431 | 37,000 | 431 |
| 2001-09-25 | 410 | 413 | 400 | 408 | 228,000 | 408 |
| 2001-09-21 | 404 | 409 | 400 | 405 | 241,000 | 405 |
| 2001-09-20 | 420 | 420 | 404 | 404 | 95,000 | 404 |
| 2001-09-19 | 431 | 437 | 431 | 433 | 51,000 | 433 |
| 2001-09-18 | 426 | 432 | 424 | 431 | 33,000 | 431 |
| 2001-09-17 | 445 | 445 | 427 | 427 | 49,000 | 427 |
| 2001-09-14 | 430 | 449 | 430 | 445 | 85,000 | 445 |
| 2001-09-13 | 419 | 430 | 417 | 430 | 39,000 | 430 |
| 2001-09-12 | 424 | 424 | 424 | 424 | 48,000 | 424 |
| 2001-09-11 | 460 | 464 | 456 | 464 | 104,000 | 464 |
| 2001-09-10 | 470 | 470 | 455 | 458 | 88,000 | 458 |
| 2001-09-07 | 478 | 478 | 466 | 474 | 72,000 | 474 |
| 2001-09-06 | 501 | 501 | 483 | 483 | 19,000 | 483 |
| 2001-09-05 | 508 | 508 | 498 | 508 | 83,000 | 508 |
| 2001-09-04 | 495 | 508 | 495 | 508 | 85,000 | 508 |
| 2001-09-03 | 533 | 533 | 500 | 500 | 50,000 | 500 |
| 2001-08-31 | 534 | 535 | 530 | 535 | 54,000 | 535 |
| 2001-08-30 | 533 | 534 | 527 | 534 | 56,000 | 534 |
| 2001-08-29 | 525 | 539 | 525 | 539 | 44,000 | 539 |
| 2001-08-28 | 551 | 551 | 524 | 535 | 58,000 | 535 |
| 2001-08-27 | 550 | 559 | 550 | 551 | 25,000 | 551 |
| 2001-08-24 | 570 | 577 | 559 | 559 | 79,000 | 559 |
| 2001-08-23 | 583 | 589 | 560 | 570 | 49,000 | 570 |
| 2001-08-22 | 574 | 590 | 574 | 581 | 63,000 | 581 |
| 2001-08-21 | 565 | 574 | 564 | 573 | 76,000 | 573 |
| 2001-08-20 | 567 | 570 | 560 | 565 | 63,000 | 565 |
| 2001-08-17 | 549 | 570 | 547 | 570 | 244,000 | 570 |
| 2001-08-16 | 549 | 550 | 544 | 547 | 82,000 | 547 |
| 2001-08-15 | 553 | 557 | 548 | 549 | 86,000 | 549 |
| 2001-08-14 | 551 | 557 | 547 | 553 | 133,000 | 553 |
| 2001-08-13 | 559 | 560 | 541 | 546 | 183,000 | 546 |
| 2001-08-10 | 582 | 587 | 572 | 579 | 193,000 | 579 |
| 2001-08-09 | 605 | 605 | 574 | 574 | 124,000 | 574 |
| 2001-08-08 | 600 | 618 | 591 | 600 | 155,000 | 600 |
| 2001-08-07 | 605 | 606 | 597 | 601 | 197,000 | 601 |
| 2001-08-06 | 600 | 620 | 600 | 606 | 67,000 | 606 |
| 2001-08-03 | 611 | 614 | 587 | 605 | 143,000 | 605 |
| 2001-08-02 | 601 | 612 | 600 | 610 | 104,000 | 610 |
| 2001-08-01 | 595 | 615 | 595 | 603 | 118,000 | 603 |
| 2001-07-31 | 562 | 582 | 562 | 580 | 179,000 | 580 |
| 2001-07-30 | 579 | 588 | 560 | 562 | 54,000 | 562 |
| 2001-07-27 | 595 | 595 | 586 | 589 | 100,000 | 589 |
| 2001-07-26 | 592 | 597 | 588 | 591 | 121,000 | 591 |
| 2001-07-25 | 595 | 597 | 581 | 590 | 81,000 | 590 |
| 2001-07-24 | 581 | 600 | 581 | 595 | 82,000 | 595 |
| 2001-07-23 | 625 | 625 | 585 | 591 | 213,000 | 591 |
| 2001-07-19 | 636 | 640 | 626 | 635 | 108,000 | 635 |
| 2001-07-18 | 648 | 648 | 630 | 636 | 65,000 | 636 |
| 2001-07-17 | 640 | 649 | 621 | 628 | 94,000 | 628 |
| 2001-07-16 | 645 | 655 | 645 | 650 | 155,000 | 650 |
| 2001-07-13 | 650 | 650 | 640 | 645 | 207,000 | 645 |
| 2001-07-12 | 600 | 634 | 595 | 634 | 263,000 | 634 |
| 2001-07-11 | 611 | 613 | 603 | 603 | 130,000 | 603 |
| 2001-07-10 | 631 | 631 | 618 | 621 | 114,000 | 621 |
| 2001-07-09 | 634 | 637 | 620 | 631 | 117,000 | 631 |
| 2001-07-06 | 652 | 652 | 632 | 636 | 220,000 | 636 |
| 2001-07-05 | 650 | 655 | 640 | 654 | 162,000 | 654 |
| 2001-07-04 | 655 | 657 | 644 | 649 | 165,000 | 649 |
| 2001-07-03 | 640 | 659 | 640 | 657 | 252,000 | 657 |
| 2001-07-02 | 660 | 675 | 650 | 660 | 481,000 | 660 |
| 2001-06-29 | 592 | 608 | 592 | 600 | 100,000 | 600 |
| 2001-06-28 | 612 | 612 | 589 | 592 | 154,000 | 592 |
| 2001-06-27 | 630 | 630 | 593 | 610 | 241,000 | 610 |
| 2001-06-26 | 596 | 613 | 593 | 610 | 254,000 | 610 |
| 2001-06-25 | 574 | 600 | 574 | 593 | 231,000 | 593 |
| 2001-06-22 | 560 | 574 | 556 | 574 | 122,000 | 574 |
| 2001-06-21 | 550 | 558 | 543 | 545 | 50,000 | 545 |
| 2001-06-20 | 565 | 569 | 559 | 559 | 247,000 | 559 |
| 2001-06-19 | 546 | 563 | 546 | 559 | 290,000 | 559 |
| 2001-06-18 | 530 | 548 | 529 | 545 | 125,000 | 545 |
| 2001-06-15 | 533 | 533 | 515 | 530 | 48,000 | 530 |
| 2001-06-14 | 536 | 536 | 519 | 533 | 49,000 | 533 |
| 2001-06-13 | 527 | 532 | 521 | 526 | 147,000 | 526 |
| 2001-06-12 | 530 | 539 | 526 | 526 | 61,000 | 526 |
| 2001-06-11 | 515 | 542 | 515 | 540 | 156,000 | 540 |
| 2001-06-08 | 520 | 530 | 515 | 516 | 298,000 | 516 |
| 2001-06-07 | 503 | 518 | 503 | 515 | 75,000 | 515 |
| 2001-06-06 | 522 | 522 | 504 | 513 | 99,000 | 513 |
| 2001-06-05 | 520 | 522 | 507 | 513 | 38,000 | 513 |
| 2001-06-04 | 528 | 528 | 512 | 520 | 42,000 | 520 |
| 2001-06-01 | 519 | 529 | 515 | 528 | 92,000 | 528 |
| 2001-05-31 | 517 | 519 | 513 | 513 | 52,000 | 513 |
| 2001-05-30 | 519 | 527 | 515 | 527 | 131,000 | 527 |
| 2001-05-29 | 525 | 525 | 519 | 519 | 71,000 | 519 |
| 2001-05-28 | 533 | 535 | 525 | 525 | 121,000 | 525 |
| 2001-05-25 | 530 | 538 | 530 | 533 | 192,000 | 533 |
| 2001-05-24 | 512 | 529 | 512 | 527 | 148,000 | 527 |
| 2001-05-23 | 518 | 522 | 512 | 512 | 73,000 | 512 |
| 2001-05-22 | 518 | 522 | 512 | 512 | 71,000 | 512 |
| 2001-05-21 | 522 | 522 | 514 | 514 | 41,000 | 514 |
| 2001-05-18 | 520 | 523 | 510 | 515 | 126,000 | 515 |
| 2001-05-17 | 524 | 524 | 505 | 510 | 130,000 | 510 |
| 2001-05-16 | 519 | 520 | 504 | 510 | 104,000 | 510 |
| 2001-05-15 | 515 | 517 | 506 | 515 | 97,000 | 515 |
| 2001-05-14 | 510 | 530 | 505 | 505 | 251,000 | 505 |
| 2001-05-11 | 502 | 514 | 502 | 508 | 138,000 | 508 |
| 2001-05-10 | 499 | 499 | 483 | 499 | 276,000 | 499 |
| 2001-05-09 | 514 | 514 | 496 | 502 | 199,000 | 502 |
| 2001-05-08 | 510 | 515 | 493 | 499 | 125,000 | 499 |
| 2001-05-07 | 531 | 535 | 509 | 509 | 154,000 | 509 |
| 2001-05-02 | 505 | 505 | 475 | 501 | 122,000 | 501 |
| 2001-05-01 | 517 | 524 | 510 | 514 | 64,000 | 514 |
| 2001-04-27 | 520 | 525 | 505 | 520 | 145,000 | 520 |
| 2001-04-26 | 512 | 530 | 501 | 520 | 180,000 | 520 |
| 2001-04-25 | 495 | 513 | 495 | 505 | 240,000 | 505 |
| 2001-04-24 | 492 | 492 | 484 | 492 | 45,000 | 492 |
| 2001-04-23 | 488 | 489 | 483 | 483 | 51,000 | 483 |
| 2001-04-20 | 480 | 495 | 480 | 490 | 58,000 | 490 |
| 2001-04-19 | 495 | 495 | 476 | 495 | 117,000 | 495 |
| 2001-04-18 | 485 | 499 | 485 | 499 | 166,000 | 499 |
| 2001-04-17 | 489 | 489 | 475 | 487 | 93,000 | 487 |
| 2001-04-16 | 480 | 490 | 480 | 487 | 140,000 | 487 |
| 2001-04-13 | 476 | 476 | 468 | 468 | 100,000 | 468 |
| 2001-04-12 | 470 | 480 | 470 | 479 | 226,000 | 479 |
| 2001-04-11 | 455 | 465 | 452 | 465 | 70,000 | 465 |
| 2001-04-10 | 455 | 460 | 455 | 455 | 206,000 | 455 |
| 2001-04-09 | 464 | 475 | 450 | 475 | 198,000 | 475 |
| 2001-04-06 | 460 | 465 | 449 | 449 | 185,000 | 449 |
| 2001-04-05 | 440 | 460 | 440 | 459 | 521,000 | 459 |
| 2001-04-04 | 440 | 444 | 437 | 440 | 160,000 | 440 |
| 2001-04-03 | 435 | 446 | 435 | 444 | 37,000 | 444 |
| 2001-04-02 | 443 | 448 | 432 | 435 | 120,000 | 435 |
| 2001-03-30 | 450 | 450 | 428 | 428 | 92,000 | 428 |
| 2001-03-29 | 440 | 460 | 436 | 445 | 283,000 | 445 |
| 2001-03-28 | 433 | 447 | 433 | 443 | 236,000 | 443 |
| 2001-03-27 | 431 | 440 | 430 | 430 | 230,000 | 430 |
| 2001-03-26 | 422 | 430 | 422 | 430 | 174,000 | 430 |
| 2001-03-23 | 420 | 425 | 420 | 422 | 177,000 | 422 |
| 2001-03-22 | 421 | 430 | 420 | 420 | 240,000 | 420 |
| 2001-03-21 | 416 | 430 | 415 | 420 | 324,000 | 420 |
| 2001-03-19 | 405 | 421 | 405 | 410 | 216,000 | 410 |
| 2001-03-16 | 420 | 425 | 420 | 420 | 105,000 | 420 |
| 2001-03-15 | 405 | 420 | 405 | 417 | 194,000 | 417 |
| 2001-03-14 | 424 | 425 | 410 | 410 | 185,000 | 410 |
| 2001-03-13 | 410 | 428 | 405 | 422 | 390,000 | 422 |
| 2001-03-12 | 405 | 415 | 405 | 408 | 181,000 | 408 |
| 2001-03-09 | 410 | 413 | 407 | 410 | 339,000 | 410 |
| 2001-03-08 | 410 | 412 | 405 | 410 | 105,000 | 410 |
| 2001-03-07 | 415 | 416 | 410 | 410 | 94,000 | 410 |
| 2001-03-06 | 405 | 415 | 405 | 406 | 88,000 | 406 |
| 2001-03-05 | 410 | 411 | 405 | 405 | 91,000 | 405 |
| 2001-03-02 | 408 | 411 | 408 | 409 | 113,000 | 409 |
| 2001-03-01 | 410 | 413 | 403 | 408 | 273,000 | 408 |
| 2001-02-28 | 410 | 420 | 410 | 411 | 112,000 | 411 |
| 2001-02-27 | 421 | 430 | 410 | 415 | 317,000 | 415 |
| 2001-02-26 | 405 | 428 | 405 | 426 | 418,000 | 426 |
| 2001-02-23 | 393 | 400 | 390 | 395 | 125,000 | 395 |
| 2001-02-22 | 394 | 409 | 390 | 393 | 297,000 | 393 |
| 2001-02-21 | 409 | 418 | 398 | 399 | 577,000 | 399 |
| 2001-02-20 | 380 | 414 | 380 | 412 | 720,000 | 412 |
| 2001-02-19 | 370 | 382 | 370 | 379 | 170,000 | 379 |
| 2001-02-16 | 371 | 377 | 370 | 370 | 246,000 | 370 |
| 2001-02-15 | 369 | 377 | 369 | 373 | 241,000 | 373 |
| 2001-02-14 | 364 | 370 | 364 | 370 | 145,000 | 370 |
| 2001-02-13 | 357 | 365 | 357 | 364 | 178,000 | 364 |
| 2001-02-09 | 351 | 359 | 351 | 355 | 127,000 | 355 |
| 2001-02-08 | 356 | 357 | 351 | 351 | 163,000 | 351 |
| 2001-02-07 | 352 | 363 | 352 | 357 | 315,000 | 357 |
| 2001-02-06 | 351 | 355 | 350 | 352 | 306,000 | 352 |
| 2001-02-05 | 361 | 361 | 355 | 355 | 139,000 | 355 |
| 2001-02-02 | 373 | 373 | 366 | 366 | 57,000 | 366 |
| 2001-02-01 | 366 | 375 | 364 | 373 | 281,000 | 373 |
| 2001-01-31 | 370 | 371 | 365 | 365 | 153,000 | 365 |
| 2001-01-30 | 364 | 374 | 362 | 370 | 112,000 | 370 |
| 2001-01-29 | 364 | 373 | 364 | 365 | 48,000 | 365 |
| 2001-01-26 | 372 | 374 | 366 | 366 | 71,000 | 366 |
| 2001-01-25 | 377 | 390 | 376 | 382 | 101,000 | 382 |
| 2001-01-24 | 384 | 395 | 382 | 387 | 189,000 | 387 |
| 2001-01-23 | 375 | 390 | 370 | 389 | 388,000 | 389 |
| 2001-01-22 | 365 | 374 | 365 | 370 | 126,000 | 370 |
| 2001-01-19 | 368 | 375 | 360 | 362 | 104,000 | 362 |
| 2001-01-18 | 365 | 374 | 365 | 371 | 90,000 | 371 |
| 2001-01-17 | 360 | 370 | 360 | 365 | 45,000 | 365 |
| 2001-01-16 | 365 | 370 | 357 | 361 | 72,000 | 361 |
| 2001-01-15 | 351 | 374 | 351 | 360 | 80,000 | 360 |
| 2001-01-12 | 346 | 355 | 346 | 350 | 196,000 | 350 |
| 2001-01-11 | 352 | 357 | 346 | 347 | 369,000 | 347 |
| 2001-01-10 | 352 | 354 | 346 | 352 | 89,000 | 352 |
| 2001-01-09 | 346 | 360 | 346 | 354 | 154,000 | 354 |
| 2001-01-05 | 356 | 358 | 345 | 345 | 170,000 | 345 |
| 2001-01-04 | 366 | 367 | 361 | 361 | 61,000 | 361 |
分割・併合履歴 ： なし