5444 大和工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 516 | 516 | 506 | 508 | 13,000 | 508 |
| 2002-12-27 | 509 | 518 | 503 | 518 | 76,000 | 518 |
| 2002-12-26 | 499 | 509 | 494 | 509 | 106,000 | 509 |
| 2002-12-25 | 481 | 499 | 481 | 499 | 133,000 | 499 |
| 2002-12-24 | 483 | 489 | 478 | 486 | 66,000 | 486 |
| 2002-12-20 | 485 | 493 | 480 | 481 | 102,000 | 481 |
| 2002-12-19 | 450 | 475 | 449 | 475 | 59,000 | 475 |
| 2002-12-18 | 472 | 472 | 457 | 458 | 139,000 | 458 |
| 2002-12-17 | 494 | 495 | 480 | 487 | 118,000 | 487 |
| 2002-12-16 | 499 | 500 | 494 | 495 | 144,000 | 495 |
| 2002-12-13 | 492 | 499 | 490 | 491 | 145,000 | 491 |
| 2002-12-12 | 495 | 499 | 495 | 497 | 65,000 | 497 |
| 2002-12-11 | 502 | 502 | 496 | 501 | 84,000 | 501 |
| 2002-12-10 | 495 | 500 | 493 | 497 | 73,000 | 497 |
| 2002-12-09 | 501 | 501 | 495 | 499 | 96,000 | 499 |
| 2002-12-06 | 471 | 492 | 471 | 491 | 150,000 | 491 |
| 2002-12-05 | 482 | 482 | 469 | 474 | 218,000 | 474 |
| 2002-12-04 | 507 | 507 | 487 | 487 | 119,000 | 487 |
| 2002-12-03 | 499 | 521 | 499 | 507 | 194,000 | 507 |
| 2002-12-02 | 512 | 512 | 495 | 497 | 63,000 | 497 |
| 2002-11-29 | 501 | 503 | 496 | 497 | 112,000 | 497 |
| 2002-11-28 | 525 | 525 | 500 | 501 | 110,000 | 501 |
| 2002-11-27 | 500 | 510 | 500 | 500 | 302,000 | 500 |
| 2002-11-26 | 520 | 520 | 509 | 513 | 53,000 | 513 |
| 2002-11-25 | 520 | 525 | 516 | 519 | 107,000 | 519 |
| 2002-11-22 | 526 | 530 | 517 | 520 | 108,000 | 520 |
| 2002-11-21 | 497 | 526 | 497 | 520 | 156,000 | 520 |
| 2002-11-20 | 485 | 498 | 482 | 491 | 246,000 | 491 |
| 2002-11-19 | 520 | 521 | 485 | 495 | 215,000 | 495 |
| 2002-11-18 | 555 | 555 | 532 | 537 | 97,000 | 537 |
| 2002-11-15 | 559 | 559 | 547 | 554 | 172,000 | 554 |
| 2002-11-14 | 539 | 560 | 539 | 551 | 262,000 | 551 |
| 2002-11-13 | 530 | 530 | 525 | 529 | 29,000 | 529 |
| 2002-11-12 | 525 | 537 | 516 | 532 | 151,000 | 532 |
| 2002-11-11 | 540 | 540 | 527 | 527 | 97,000 | 527 |
| 2002-11-08 | 548 | 552 | 546 | 550 | 71,000 | 550 |
| 2002-11-07 | 544 | 564 | 544 | 558 | 101,000 | 558 |
| 2002-11-06 | 560 | 560 | 544 | 544 | 159,000 | 544 |
| 2002-11-05 | 597 | 597 | 560 | 565 | 137,000 | 565 |
| 2002-11-01 | 578 | 580 | 574 | 577 | 72,000 | 577 |
| 2002-10-31 | 596 | 596 | 575 | 578 | 64,000 | 578 |
| 2002-10-30 | 571 | 594 | 570 | 586 | 100,000 | 586 |
| 2002-10-29 | 580 | 583 | 573 | 573 | 29,000 | 573 |
| 2002-10-28 | 582 | 583 | 566 | 576 | 95,000 | 576 |
| 2002-10-25 | 552 | 582 | 552 | 582 | 155,000 | 582 |
| 2002-10-24 | 553 | 554 | 550 | 552 | 80,000 | 552 |
| 2002-10-23 | 556 | 585 | 544 | 551 | 104,000 | 551 |
| 2002-10-22 | 571 | 571 | 556 | 556 | 86,000 | 556 |
| 2002-10-21 | 589 | 590 | 578 | 578 | 84,000 | 578 |
| 2002-10-18 | 590 | 598 | 589 | 589 | 101,000 | 589 |
| 2002-10-17 | 601 | 604 | 598 | 600 | 869,000 | 600 |
| 2002-10-16 | 608 | 608 | 590 | 603 | 141,000 | 603 |
| 2002-10-15 | 579 | 592 | 579 | 588 | 96,000 | 588 |
| 2002-10-11 | 574 | 574 | 545 | 548 | 102,000 | 548 |
| 2002-10-10 | 523 | 562 | 511 | 558 | 148,000 | 558 |
| 2002-10-09 | 568 | 588 | 523 | 525 | 104,000 | 525 |
| 2002-10-08 | 559 | 585 | 553 | 578 | 151,000 | 578 |
| 2002-10-07 | 589 | 589 | 560 | 560 | 146,000 | 560 |
| 2002-10-04 | 606 | 611 | 600 | 601 | 102,000 | 601 |
| 2002-10-03 | 624 | 625 | 606 | 606 | 54,000 | 606 |
| 2002-10-02 | 640 | 640 | 624 | 624 | 41,000 | 624 |
| 2002-10-01 | 640 | 640 | 625 | 640 | 295,000 | 640 |
| 2002-09-30 | 640 | 645 | 630 | 641 | 46,000 | 641 |
| 2002-09-27 | 658 | 658 | 641 | 650 | 49,000 | 650 |
| 2002-09-26 | 640 | 648 | 638 | 648 | 107,000 | 648 |
| 2002-09-25 | 646 | 646 | 626 | 636 | 37,000 | 636 |
| 2002-09-24 | 646 | 656 | 646 | 656 | 68,000 | 656 |
| 2002-09-20 | 645 | 659 | 645 | 648 | 50,000 | 648 |
| 2002-09-19 | 655 | 671 | 641 | 645 | 94,000 | 645 |
| 2002-09-18 | 630 | 650 | 630 | 649 | 60,000 | 649 |
| 2002-09-17 | 644 | 650 | 630 | 650 | 194,000 | 650 |
| 2002-09-13 | 630 | 634 | 623 | 634 | 191,000 | 634 |
| 2002-09-12 | 645 | 650 | 637 | 650 | 43,000 | 650 |
| 2002-09-11 | 654 | 665 | 651 | 655 | 97,000 | 655 |
| 2002-09-10 | 644 | 649 | 640 | 644 | 69,000 | 644 |
| 2002-09-09 | 632 | 641 | 629 | 637 | 140,000 | 637 |
| 2002-09-06 | 605 | 609 | 596 | 600 | 163,000 | 600 |
| 2002-09-05 | 626 | 630 | 615 | 615 | 119,000 | 615 |
| 2002-09-04 | 617 | 623 | 610 | 623 | 123,000 | 623 |
| 2002-09-03 | 637 | 637 | 626 | 627 | 82,000 | 627 |
| 2002-09-02 | 648 | 648 | 640 | 642 | 73,000 | 642 |
| 2002-08-30 | 640 | 644 | 635 | 644 | 79,000 | 644 |
| 2002-08-29 | 660 | 660 | 636 | 637 | 79,000 | 637 |
| 2002-08-28 | 660 | 660 | 650 | 655 | 92,000 | 655 |
| 2002-08-27 | 660 | 660 | 650 | 653 | 54,000 | 653 |
| 2002-08-26 | 651 | 653 | 641 | 652 | 63,000 | 652 |
| 2002-08-23 | 649 | 658 | 649 | 652 | 101,000 | 652 |
| 2002-08-22 | 631 | 645 | 616 | 645 | 70,000 | 645 |
| 2002-08-21 | 620 | 624 | 615 | 620 | 92,000 | 620 |
| 2002-08-20 | 639 | 639 | 622 | 627 | 164,000 | 627 |
| 2002-08-19 | 652 | 652 | 634 | 634 | 110,000 | 634 |
| 2002-08-16 | 650 | 659 | 649 | 656 | 171,000 | 656 |
| 2002-08-15 | 654 | 654 | 643 | 643 | 113,000 | 643 |
| 2002-08-14 | 647 | 649 | 637 | 647 | 138,000 | 647 |
| 2002-08-13 | 625 | 644 | 625 | 637 | 112,000 | 637 |
| 2002-08-12 | 664 | 665 | 648 | 650 | 138,000 | 650 |
| 2002-08-09 | 675 | 676 | 663 | 663 | 226,000 | 663 |
| 2002-08-08 | 652 | 665 | 634 | 635 | 122,000 | 635 |
| 2002-08-07 | 617 | 648 | 605 | 641 | 166,000 | 641 |
| 2002-08-06 | 608 | 608 | 583 | 583 | 158,000 | 583 |
| 2002-08-05 | 575 | 583 | 570 | 578 | 133,000 | 578 |
| 2002-08-02 | 616 | 627 | 601 | 607 | 108,000 | 607 |
| 2002-08-01 | 659 | 659 | 646 | 647 | 148,000 | 647 |
| 2002-07-31 | 664 | 687 | 662 | 662 | 136,000 | 662 |
| 2002-07-30 | 676 | 676 | 660 | 664 | 148,000 | 664 |
| 2002-07-29 | 657 | 669 | 657 | 658 | 78,000 | 658 |
| 2002-07-26 | 673 | 673 | 656 | 657 | 92,000 | 657 |
| 2002-07-25 | 671 | 671 | 650 | 653 | 117,000 | 653 |
| 2002-07-24 | 651 | 652 | 640 | 641 | 69,000 | 641 |
| 2002-07-23 | 638 | 648 | 637 | 648 | 57,000 | 648 |
| 2002-07-22 | 640 | 652 | 637 | 644 | 78,000 | 644 |
| 2002-07-19 | 660 | 664 | 650 | 659 | 41,000 | 659 |
| 2002-07-18 | 656 | 676 | 656 | 668 | 78,000 | 668 |
| 2002-07-17 | 659 | 664 | 656 | 656 | 75,000 | 656 |
| 2002-07-16 | 700 | 700 | 657 | 657 | 66,000 | 657 |
| 2002-07-15 | 690 | 700 | 690 | 695 | 150,000 | 695 |
| 2002-07-12 | 690 | 704 | 690 | 691 | 77,000 | 691 |
| 2002-07-11 | 705 | 711 | 695 | 700 | 65,000 | 700 |
| 2002-07-10 | 703 | 723 | 703 | 717 | 39,000 | 717 |
| 2002-07-09 | 722 | 725 | 716 | 723 | 70,000 | 723 |
| 2002-07-08 | 736 | 750 | 732 | 742 | 105,000 | 742 |
| 2002-07-05 | 735 | 736 | 731 | 733 | 24,000 | 733 |
| 2002-07-04 | 715 | 736 | 715 | 736 | 103,000 | 736 |
| 2002-07-03 | 710 | 732 | 710 | 729 | 79,000 | 729 |
| 2002-07-02 | 740 | 743 | 722 | 729 | 119,000 | 729 |
| 2002-07-01 | 720 | 729 | 709 | 713 | 40,000 | 713 |
| 2002-06-28 | 667 | 715 | 667 | 701 | 103,000 | 701 |
| 2002-06-27 | 701 | 718 | 697 | 697 | 110,000 | 697 |
| 2002-06-26 | 714 | 715 | 705 | 710 | 98,000 | 710 |
| 2002-06-25 | 683 | 716 | 681 | 716 | 103,000 | 716 |
| 2002-06-24 | 683 | 683 | 665 | 683 | 54,000 | 683 |
| 2002-06-21 | 669 | 700 | 666 | 700 | 154,000 | 700 |
| 2002-06-20 | 655 | 677 | 655 | 670 | 53,000 | 670 |
| 2002-06-19 | 671 | 676 | 664 | 665 | 62,000 | 665 |
| 2002-06-18 | 701 | 708 | 678 | 679 | 113,000 | 679 |
| 2002-06-17 | 726 | 726 | 698 | 698 | 102,000 | 698 |
| 2002-06-14 | 698 | 736 | 698 | 736 | 252,000 | 736 |
| 2002-06-13 | 719 | 725 | 701 | 701 | 60,000 | 701 |
| 2002-06-12 | 735 | 736 | 717 | 725 | 77,000 | 725 |
| 2002-06-11 | 748 | 748 | 741 | 745 | 179,000 | 745 |
| 2002-06-10 | 753 | 768 | 752 | 752 | 101,000 | 752 |
| 2002-06-07 | 741 | 760 | 741 | 752 | 170,000 | 752 |
| 2002-06-06 | 745 | 758 | 742 | 751 | 254,000 | 751 |
| 2002-06-05 | 743 | 746 | 741 | 741 | 170,000 | 741 |
| 2002-06-04 | 732 | 745 | 730 | 743 | 88,000 | 743 |
| 2002-06-03 | 711 | 739 | 711 | 735 | 32,000 | 735 |
| 2002-05-31 | 735 | 746 | 731 | 731 | 55,000 | 731 |
| 2002-05-30 | 721 | 737 | 716 | 737 | 41,000 | 737 |
| 2002-05-29 | 720 | 724 | 719 | 720 | 41,000 | 720 |
| 2002-05-28 | 722 | 731 | 720 | 724 | 73,000 | 724 |
| 2002-05-27 | 750 | 750 | 730 | 737 | 93,000 | 737 |
| 2002-05-24 | 749 | 755 | 738 | 750 | 147,000 | 750 |
| 2002-05-23 | 750 | 760 | 747 | 750 | 215,000 | 750 |
| 2002-05-22 | 715 | 770 | 715 | 770 | 162,000 | 770 |
| 2002-05-21 | 710 | 729 | 703 | 729 | 100,000 | 729 |
| 2002-05-20 | 709 | 720 | 702 | 712 | 93,000 | 712 |
| 2002-05-17 | 708 | 715 | 703 | 709 | 122,000 | 709 |
| 2002-05-16 | 694 | 714 | 689 | 712 | 264,000 | 712 |
| 2002-05-15 | 676 | 699 | 675 | 695 | 114,000 | 695 |
| 2002-05-14 | 660 | 679 | 660 | 668 | 117,000 | 668 |
| 2002-05-13 | 652 | 667 | 652 | 660 | 79,000 | 660 |
| 2002-05-10 | 680 | 680 | 651 | 651 | 155,000 | 651 |
| 2002-05-09 | 700 | 700 | 675 | 676 | 50,000 | 676 |
| 2002-05-08 | 705 | 706 | 681 | 685 | 37,000 | 685 |
| 2002-05-07 | 706 | 710 | 696 | 704 | 114,000 | 704 |
| 2002-05-02 | 682 | 698 | 674 | 686 | 43,000 | 686 |
| 2002-05-01 | 673 | 682 | 652 | 682 | 123,000 | 682 |
| 2002-04-30 | 646 | 679 | 646 | 673 | 63,000 | 673 |
| 2002-04-26 | 680 | 680 | 653 | 663 | 68,000 | 663 |
| 2002-04-25 | 671 | 679 | 671 | 672 | 48,000 | 672 |
| 2002-04-24 | 678 | 697 | 678 | 679 | 108,000 | 679 |
| 2002-04-23 | 685 | 692 | 671 | 690 | 178,000 | 690 |
| 2002-04-22 | 682 | 720 | 682 | 715 | 265,000 | 715 |
| 2002-04-19 | 645 | 690 | 645 | 682 | 276,000 | 682 |
| 2002-04-18 | 646 | 646 | 624 | 625 | 47,000 | 625 |
| 2002-04-17 | 650 | 650 | 645 | 649 | 97,000 | 649 |
| 2002-04-16 | 635 | 650 | 635 | 647 | 148,000 | 647 |
| 2002-04-15 | 603 | 625 | 595 | 625 | 76,000 | 625 |
| 2002-04-12 | 590 | 609 | 590 | 608 | 136,000 | 608 |
| 2002-04-11 | 627 | 634 | 620 | 620 | 85,000 | 620 |
| 2002-04-10 | 610 | 628 | 598 | 623 | 63,000 | 623 |
| 2002-04-09 | 622 | 635 | 622 | 627 | 365,000 | 627 |
| 2002-04-08 | 615 | 629 | 615 | 627 | 158,000 | 627 |
| 2002-04-05 | 605 | 611 | 597 | 606 | 226,000 | 606 |
| 2002-04-04 | 575 | 601 | 575 | 587 | 176,000 | 587 |
| 2002-04-03 | 540 | 575 | 540 | 575 | 109,000 | 575 |
| 2002-04-02 | 542 | 570 | 542 | 565 | 36,000 | 565 |
| 2002-04-01 | 562 | 562 | 538 | 541 | 39,000 | 541 |
| 2002-03-29 | 562 | 564 | 558 | 558 | 15,000 | 558 |
| 2002-03-28 | 580 | 580 | 558 | 558 | 39,000 | 558 |
| 2002-03-27 | 565 | 571 | 556 | 571 | 54,000 | 571 |
| 2002-03-26 | 559 | 565 | 550 | 565 | 36,000 | 565 |
| 2002-03-25 | 562 | 562 | 552 | 559 | 33,000 | 559 |
| 2002-03-22 | 570 | 570 | 551 | 562 | 38,000 | 562 |
| 2002-03-20 | 574 | 574 | 558 | 558 | 99,000 | 558 |
| 2002-03-19 | 565 | 575 | 562 | 574 | 82,000 | 574 |
| 2002-03-18 | 574 | 574 | 561 | 562 | 60,000 | 562 |
| 2002-03-15 | 570 | 570 | 562 | 568 | 23,000 | 568 |
| 2002-03-14 | 570 | 570 | 560 | 562 | 116,000 | 562 |
| 2002-03-13 | 550 | 577 | 550 | 560 | 104,000 | 560 |
| 2002-03-12 | 567 | 568 | 549 | 550 | 118,000 | 550 |
| 2002-03-11 | 585 | 585 | 547 | 566 | 100,000 | 566 |
| 2002-03-08 | 565 | 585 | 561 | 573 | 410,000 | 573 |
| 2002-03-07 | 509 | 544 | 509 | 544 | 146,000 | 544 |
| 2002-03-06 | 505 | 511 | 505 | 507 | 53,000 | 507 |
| 2002-03-05 | 525 | 526 | 503 | 505 | 44,000 | 505 |
| 2002-03-04 | 540 | 550 | 525 | 525 | 208,000 | 525 |
| 2002-03-01 | 509 | 518 | 498 | 510 | 52,000 | 510 |
| 2002-02-28 | 496 | 502 | 492 | 492 | 56,000 | 492 |
| 2002-02-27 | 484 | 484 | 474 | 484 | 71,000 | 484 |
| 2002-02-26 | 470 | 481 | 468 | 474 | 77,000 | 474 |
| 2002-02-25 | 494 | 494 | 473 | 477 | 67,000 | 477 |
| 2002-02-22 | 496 | 499 | 481 | 499 | 42,000 | 499 |
| 2002-02-21 | 484 | 499 | 480 | 499 | 25,000 | 499 |
| 2002-02-20 | 480 | 491 | 480 | 482 | 70,000 | 482 |
| 2002-02-19 | 502 | 508 | 480 | 480 | 103,000 | 480 |
| 2002-02-18 | 509 | 512 | 502 | 502 | 115,000 | 502 |
| 2002-02-15 | 510 | 525 | 507 | 525 | 131,000 | 525 |
| 2002-02-14 | 511 | 533 | 511 | 524 | 66,000 | 524 |
| 2002-02-13 | 507 | 524 | 507 | 521 | 142,000 | 521 |
| 2002-02-12 | 544 | 564 | 491 | 514 | 174,000 | 514 |
| 2002-02-08 | 530 | 551 | 515 | 551 | 130,000 | 551 |
| 2002-02-07 | 513 | 524 | 513 | 524 | 63,000 | 524 |
| 2002-02-06 | 513 | 519 | 513 | 519 | 48,000 | 519 |
| 2002-02-05 | 500 | 529 | 500 | 519 | 132,000 | 519 |
| 2002-02-04 | 512 | 512 | 498 | 500 | 49,000 | 500 |
| 2002-02-01 | 515 | 519 | 514 | 519 | 65,000 | 519 |
| 2002-01-31 | 515 | 520 | 514 | 515 | 110,000 | 515 |
| 2002-01-30 | 512 | 519 | 510 | 519 | 146,000 | 519 |
| 2002-01-29 | 532 | 532 | 511 | 512 | 87,000 | 512 |
| 2002-01-28 | 506 | 531 | 506 | 531 | 110,000 | 531 |
| 2002-01-25 | 496 | 510 | 496 | 501 | 63,000 | 501 |
| 2002-01-24 | 498 | 498 | 486 | 496 | 156,000 | 496 |
| 2002-01-23 | 464 | 491 | 463 | 483 | 50,000 | 483 |
| 2002-01-22 | 480 | 483 | 460 | 465 | 34,000 | 465 |
| 2002-01-21 | 470 | 470 | 458 | 470 | 38,000 | 470 |
| 2002-01-18 | 450 | 460 | 449 | 460 | 120,000 | 460 |
| 2002-01-17 | 443 | 451 | 440 | 440 | 75,000 | 440 |
| 2002-01-16 | 450 | 451 | 440 | 443 | 62,000 | 443 |
| 2002-01-15 | 456 | 456 | 437 | 440 | 72,000 | 440 |
| 2002-01-11 | 470 | 474 | 453 | 456 | 117,000 | 456 |
| 2002-01-10 | 478 | 478 | 460 | 464 | 61,000 | 464 |
| 2002-01-09 | 480 | 484 | 470 | 480 | 71,000 | 480 |
| 2002-01-08 | 496 | 496 | 471 | 479 | 75,000 | 479 |
| 2002-01-07 | 495 | 495 | 485 | 495 | 52,000 | 495 |
| 2002-01-04 | 489 | 490 | 485 | 485 | 54,000 | 485 |
分割・併合履歴 ： なし