5444 大和工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 844 | 855 | 838 | 850 | 31,000 | 850 |
| 2003-12-29 | 844 | 844 | 835 | 835 | 34,000 | 835 |
| 2003-12-26 | 801 | 828 | 800 | 824 | 64,000 | 824 |
| 2003-12-25 | 792 | 798 | 788 | 798 | 39,000 | 798 |
| 2003-12-24 | 796 | 812 | 781 | 812 | 109,000 | 812 |
| 2003-12-22 | 807 | 818 | 780 | 784 | 116,000 | 784 |
| 2003-12-19 | 800 | 815 | 800 | 807 | 130,000 | 807 |
| 2003-12-18 | 826 | 840 | 800 | 800 | 114,000 | 800 |
| 2003-12-17 | 830 | 841 | 820 | 827 | 88,000 | 827 |
| 2003-12-16 | 847 | 851 | 816 | 830 | 66,000 | 830 |
| 2003-12-15 | 853 | 860 | 841 | 846 | 47,000 | 846 |
| 2003-12-12 | 849 | 852 | 849 | 850 | 97,000 | 850 |
| 2003-12-11 | 841 | 841 | 829 | 839 | 40,000 | 839 |
| 2003-12-10 | 842 | 843 | 831 | 831 | 51,000 | 831 |
| 2003-12-09 | 837 | 840 | 830 | 840 | 48,000 | 840 |
| 2003-12-08 | 838 | 846 | 825 | 828 | 73,000 | 828 |
| 2003-12-05 | 845 | 846 | 834 | 837 | 58,000 | 837 |
| 2003-12-04 | 830 | 836 | 825 | 829 | 35,000 | 829 |
| 2003-12-03 | 804 | 828 | 804 | 818 | 86,000 | 818 |
| 2003-12-02 | 807 | 814 | 803 | 803 | 55,000 | 803 |
| 2003-12-01 | 776 | 815 | 776 | 806 | 65,000 | 806 |
| 2003-11-28 | 790 | 800 | 775 | 775 | 45,000 | 775 |
| 2003-11-27 | 840 | 840 | 800 | 800 | 30,000 | 800 |
| 2003-11-26 | 835 | 835 | 817 | 825 | 88,000 | 825 |
| 2003-11-25 | 812 | 812 | 800 | 812 | 65,000 | 812 |
| 2003-11-21 | 775 | 795 | 770 | 770 | 47,000 | 770 |
| 2003-11-20 | 762 | 780 | 762 | 779 | 49,000 | 779 |
| 2003-11-19 | 774 | 785 | 763 | 772 | 76,000 | 772 |
| 2003-11-18 | 760 | 790 | 760 | 788 | 89,000 | 788 |
| 2003-11-17 | 781 | 800 | 770 | 770 | 79,000 | 770 |
| 2003-11-14 | 854 | 854 | 811 | 821 | 73,000 | 821 |
| 2003-11-13 | 842 | 857 | 840 | 854 | 57,000 | 854 |
| 2003-11-12 | 845 | 865 | 836 | 836 | 52,000 | 836 |
| 2003-11-11 | 877 | 877 | 834 | 853 | 79,000 | 853 |
| 2003-11-10 | 878 | 900 | 877 | 882 | 27,000 | 882 |
| 2003-11-07 | 910 | 911 | 883 | 886 | 94,000 | 886 |
| 2003-11-06 | 924 | 926 | 890 | 896 | 65,000 | 896 |
| 2003-11-05 | 911 | 925 | 902 | 925 | 64,000 | 925 |
| 2003-11-04 | 904 | 919 | 897 | 901 | 159,000 | 901 |
| 2003-10-31 | 925 | 931 | 904 | 904 | 117,000 | 904 |
| 2003-10-30 | 910 | 948 | 909 | 916 | 264,000 | 916 |
| 2003-10-29 | 910 | 910 | 893 | 903 | 79,000 | 903 |
| 2003-10-28 | 883 | 909 | 883 | 908 | 48,000 | 908 |
| 2003-10-27 | 888 | 916 | 888 | 903 | 43,000 | 903 |
| 2003-10-24 | 881 | 910 | 881 | 908 | 81,000 | 908 |
| 2003-10-23 | 879 | 907 | 870 | 876 | 154,000 | 876 |
| 2003-10-22 | 970 | 971 | 926 | 935 | 157,000 | 935 |
| 2003-10-21 | 1,005 | 1,040 | 974 | 990 | 107,000 | 990 |
| 2003-10-20 | 951 | 1,000 | 951 | 977 | 189,000 | 977 |
| 2003-10-17 | 959 | 963 | 924 | 937 | 138,000 | 937 |
| 2003-10-16 | 918 | 960 | 900 | 944 | 185,000 | 944 |
| 2003-10-15 | 880 | 899 | 878 | 898 | 93,000 | 898 |
| 2003-10-14 | 877 | 880 | 868 | 872 | 43,000 | 872 |
| 2003-10-10 | 870 | 878 | 865 | 877 | 97,000 | 877 |
| 2003-10-09 | 869 | 877 | 866 | 869 | 33,000 | 869 |
| 2003-10-08 | 875 | 877 | 856 | 859 | 42,000 | 859 |
| 2003-10-07 | 869 | 878 | 860 | 868 | 71,000 | 868 |
| 2003-10-06 | 880 | 885 | 859 | 859 | 56,000 | 859 |
| 2003-10-03 | 832 | 857 | 832 | 850 | 101,000 | 850 |
| 2003-10-02 | 836 | 842 | 830 | 831 | 34,000 | 831 |
| 2003-10-01 | 831 | 835 | 827 | 828 | 46,000 | 828 |
| 2003-09-30 | 820 | 839 | 820 | 827 | 65,000 | 827 |
| 2003-09-29 | 834 | 834 | 820 | 820 | 31,000 | 820 |
| 2003-09-26 | 837 | 854 | 825 | 854 | 94,000 | 854 |
| 2003-09-25 | 827 | 830 | 812 | 827 | 98,000 | 827 |
| 2003-09-24 | 855 | 855 | 836 | 842 | 110,000 | 842 |
| 2003-09-22 | 864 | 865 | 851 | 855 | 66,000 | 855 |
| 2003-09-19 | 867 | 877 | 865 | 865 | 29,000 | 865 |
| 2003-09-18 | 875 | 880 | 861 | 865 | 75,000 | 865 |
| 2003-09-17 | 900 | 915 | 878 | 885 | 80,000 | 885 |
| 2003-09-16 | 910 | 910 | 890 | 890 | 55,000 | 890 |
| 2003-09-12 | 902 | 907 | 880 | 890 | 134,000 | 890 |
| 2003-09-11 | 898 | 898 | 882 | 882 | 38,000 | 882 |
| 2003-09-10 | 894 | 900 | 887 | 892 | 74,000 | 892 |
| 2003-09-09 | 871 | 890 | 871 | 884 | 72,000 | 884 |
| 2003-09-08 | 854 | 888 | 853 | 867 | 73,000 | 867 |
| 2003-09-05 | 910 | 915 | 870 | 874 | 77,000 | 874 |
| 2003-09-04 | 915 | 919 | 903 | 909 | 94,000 | 909 |
| 2003-09-03 | 900 | 921 | 890 | 907 | 172,000 | 907 |
| 2003-09-02 | 867 | 883 | 867 | 874 | 103,000 | 874 |
| 2003-09-01 | 885 | 909 | 885 | 893 | 103,000 | 893 |
| 2003-08-29 | 880 | 884 | 869 | 884 | 129,000 | 884 |
| 2003-08-28 | 910 | 910 | 860 | 890 | 133,000 | 890 |
| 2003-08-27 | 918 | 925 | 896 | 896 | 109,000 | 896 |
| 2003-08-26 | 866 | 905 | 866 | 900 | 106,000 | 900 |
| 2003-08-25 | 883 | 895 | 861 | 869 | 137,000 | 869 |
| 2003-08-22 | 905 | 924 | 898 | 909 | 266,000 | 909 |
| 2003-08-21 | 817 | 892 | 817 | 885 | 287,000 | 885 |
| 2003-08-20 | 846 | 846 | 817 | 817 | 72,000 | 817 |
| 2003-08-19 | 835 | 840 | 832 | 836 | 135,000 | 836 |
| 2003-08-18 | 808 | 826 | 805 | 815 | 115,000 | 815 |
| 2003-08-15 | 800 | 800 | 785 | 788 | 63,000 | 788 |
| 2003-08-14 | 790 | 791 | 772 | 789 | 106,000 | 789 |
| 2003-08-13 | 774 | 799 | 773 | 790 | 198,000 | 790 |
| 2003-08-12 | 778 | 778 | 760 | 764 | 56,000 | 764 |
| 2003-08-11 | 753 | 773 | 749 | 768 | 136,000 | 768 |
| 2003-08-08 | 787 | 787 | 751 | 763 | 122,000 | 763 |
| 2003-08-07 | 765 | 790 | 763 | 777 | 154,000 | 777 |
| 2003-08-06 | 794 | 797 | 761 | 765 | 122,000 | 765 |
| 2003-08-05 | 792 | 827 | 790 | 802 | 273,000 | 802 |
| 2003-08-04 | 787 | 810 | 777 | 792 | 345,000 | 792 |
| 2003-08-01 | 738 | 787 | 738 | 777 | 226,000 | 777 |
| 2003-07-31 | 762 | 762 | 744 | 747 | 176,000 | 747 |
| 2003-07-30 | 735 | 770 | 731 | 762 | 186,000 | 762 |
| 2003-07-29 | 738 | 738 | 721 | 725 | 153,000 | 725 |
| 2003-07-28 | 730 | 738 | 729 | 738 | 176,000 | 738 |
| 2003-07-25 | 703 | 735 | 698 | 715 | 249,000 | 715 |
| 2003-07-24 | 726 | 730 | 684 | 688 | 301,000 | 688 |
| 2003-07-23 | 690 | 748 | 688 | 736 | 437,000 | 736 |
| 2003-07-22 | 663 | 663 | 648 | 648 | 86,000 | 648 |
| 2003-07-18 | 621 | 667 | 621 | 664 | 139,000 | 664 |
| 2003-07-17 | 649 | 649 | 627 | 629 | 38,000 | 629 |
| 2003-07-16 | 652 | 652 | 641 | 645 | 116,000 | 645 |
| 2003-07-15 | 641 | 660 | 622 | 622 | 169,000 | 622 |
| 2003-07-14 | 643 | 659 | 643 | 650 | 56,000 | 650 |
| 2003-07-11 | 643 | 645 | 634 | 641 | 91,000 | 641 |
| 2003-07-10 | 650 | 653 | 645 | 652 | 34,000 | 652 |
| 2003-07-09 | 629 | 660 | 629 | 660 | 161,000 | 660 |
| 2003-07-08 | 665 | 666 | 629 | 629 | 139,000 | 629 |
| 2003-07-07 | 663 | 664 | 655 | 662 | 94,000 | 662 |
| 2003-07-04 | 652 | 664 | 652 | 653 | 104,000 | 653 |
| 2003-07-03 | 672 | 686 | 672 | 672 | 180,000 | 672 |
| 2003-07-02 | 670 | 674 | 658 | 663 | 104,000 | 663 |
| 2003-07-01 | 650 | 664 | 640 | 661 | 136,000 | 661 |
| 2003-06-30 | 630 | 643 | 627 | 637 | 86,000 | 637 |
| 2003-06-27 | 630 | 636 | 617 | 629 | 72,000 | 629 |
| 2003-06-26 | 621 | 622 | 613 | 613 | 71,000 | 613 |
| 2003-06-25 | 616 | 617 | 612 | 613 | 48,000 | 613 |
| 2003-06-24 | 625 | 625 | 612 | 622 | 104,000 | 622 |
| 2003-06-23 | 605 | 638 | 605 | 632 | 177,000 | 632 |
| 2003-06-20 | 580 | 602 | 579 | 600 | 137,000 | 600 |
| 2003-06-19 | 579 | 581 | 572 | 572 | 84,000 | 572 |
| 2003-06-18 | 579 | 581 | 572 | 575 | 124,000 | 575 |
| 2003-06-17 | 571 | 579 | 571 | 577 | 187,000 | 577 |
| 2003-06-16 | 573 | 573 | 567 | 570 | 71,000 | 570 |
| 2003-06-13 | 570 | 570 | 565 | 567 | 141,000 | 567 |
| 2003-06-12 | 575 | 578 | 568 | 569 | 74,000 | 569 |
| 2003-06-11 | 574 | 582 | 572 | 574 | 111,000 | 574 |
| 2003-06-10 | 575 | 576 | 551 | 566 | 172,000 | 566 |
| 2003-06-09 | 570 | 579 | 561 | 571 | 130,000 | 571 |
| 2003-06-06 | 580 | 580 | 570 | 580 | 104,000 | 580 |
| 2003-06-05 | 552 | 580 | 552 | 573 | 145,000 | 573 |
| 2003-06-04 | 552 | 558 | 546 | 546 | 105,000 | 546 |
| 2003-06-03 | 571 | 571 | 550 | 561 | 137,000 | 561 |
| 2003-06-02 | 576 | 582 | 566 | 576 | 120,000 | 576 |
| 2003-05-30 | 565 | 575 | 565 | 566 | 96,000 | 566 |
| 2003-05-29 | 569 | 571 | 562 | 569 | 146,000 | 569 |
| 2003-05-28 | 553 | 560 | 551 | 559 | 64,000 | 559 |
| 2003-05-27 | 554 | 556 | 548 | 551 | 63,000 | 551 |
| 2003-05-26 | 555 | 555 | 544 | 544 | 80,000 | 544 |
| 2003-05-23 | 545 | 552 | 541 | 548 | 70,000 | 548 |
| 2003-05-22 | 522 | 535 | 518 | 525 | 61,000 | 525 |
| 2003-05-21 | 553 | 553 | 520 | 520 | 90,000 | 520 |
| 2003-05-20 | 540 | 548 | 540 | 543 | 39,000 | 543 |
| 2003-05-19 | 555 | 555 | 543 | 548 | 43,000 | 548 |
| 2003-05-16 | 561 | 561 | 548 | 552 | 41,000 | 552 |
| 2003-05-15 | 568 | 568 | 559 | 560 | 128,000 | 560 |
| 2003-05-14 | 568 | 569 | 563 | 565 | 76,000 | 565 |
| 2003-05-13 | 563 | 571 | 563 | 568 | 108,000 | 568 |
| 2003-05-12 | 572 | 572 | 550 | 562 | 129,000 | 562 |
| 2003-05-09 | 568 | 573 | 563 | 571 | 84,000 | 571 |
| 2003-05-08 | 568 | 570 | 558 | 558 | 40,000 | 558 |
| 2003-05-07 | 558 | 575 | 558 | 567 | 116,000 | 567 |
| 2003-05-06 | 548 | 557 | 540 | 550 | 392,000 | 550 |
| 2003-05-02 | 571 | 582 | 566 | 568 | 82,000 | 568 |
| 2003-05-01 | 580 | 581 | 573 | 574 | 129,000 | 574 |
| 2003-04-30 | 570 | 581 | 570 | 572 | 164,000 | 572 |
| 2003-04-28 | 563 | 567 | 558 | 562 | 44,000 | 562 |
| 2003-04-25 | 565 | 565 | 553 | 553 | 29,000 | 553 |
| 2003-04-24 | 571 | 571 | 560 | 565 | 92,000 | 565 |
| 2003-04-23 | 571 | 571 | 557 | 561 | 91,000 | 561 |
| 2003-04-22 | 588 | 588 | 576 | 577 | 63,000 | 577 |
| 2003-04-21 | 589 | 590 | 585 | 588 | 66,000 | 588 |
| 2003-04-18 | 579 | 586 | 576 | 581 | 117,000 | 581 |
| 2003-04-17 | 562 | 580 | 562 | 577 | 80,000 | 577 |
| 2003-04-16 | 576 | 577 | 550 | 552 | 124,000 | 552 |
| 2003-04-15 | 550 | 576 | 545 | 576 | 130,000 | 576 |
| 2003-04-14 | 577 | 580 | 533 | 534 | 153,000 | 534 |
| 2003-04-11 | 574 | 580 | 570 | 579 | 116,000 | 579 |
| 2003-04-10 | 570 | 570 | 563 | 566 | 44,000 | 566 |
| 2003-04-09 | 561 | 576 | 539 | 569 | 63,000 | 569 |
| 2003-04-08 | 574 | 574 | 558 | 560 | 74,000 | 560 |
| 2003-04-07 | 570 | 570 | 562 | 570 | 114,000 | 570 |
| 2003-04-04 | 525 | 554 | 525 | 554 | 106,000 | 554 |
| 2003-04-03 | 557 | 557 | 530 | 535 | 50,000 | 535 |
| 2003-04-02 | 549 | 554 | 545 | 554 | 113,000 | 554 |
| 2003-04-01 | 528 | 550 | 524 | 539 | 66,000 | 539 |
| 2003-03-31 | 538 | 540 | 518 | 518 | 52,000 | 518 |
| 2003-03-28 | 537 | 538 | 535 | 538 | 63,000 | 538 |
| 2003-03-27 | 530 | 537 | 526 | 530 | 46,000 | 530 |
| 2003-03-26 | 525 | 543 | 523 | 530 | 102,000 | 530 |
| 2003-03-25 | 525 | 534 | 520 | 528 | 161,000 | 528 |
| 2003-03-24 | 521 | 537 | 520 | 535 | 97,000 | 535 |
| 2003-03-20 | 511 | 526 | 502 | 521 | 147,000 | 521 |
| 2003-03-19 | 500 | 500 | 495 | 496 | 65,000 | 496 |
| 2003-03-18 | 520 | 521 | 513 | 513 | 111,000 | 513 |
| 2003-03-17 | 495 | 504 | 490 | 500 | 136,000 | 500 |
| 2003-03-14 | 499 | 502 | 493 | 494 | 289,000 | 494 |
| 2003-03-13 | 499 | 505 | 493 | 494 | 83,000 | 494 |
| 2003-03-12 | 499 | 508 | 490 | 492 | 143,000 | 492 |
| 2003-03-11 | 501 | 506 | 494 | 499 | 121,000 | 499 |
| 2003-03-10 | 517 | 517 | 503 | 506 | 74,000 | 506 |
| 2003-03-07 | 540 | 540 | 517 | 517 | 114,000 | 517 |
| 2003-03-06 | 549 | 550 | 539 | 539 | 143,000 | 539 |
| 2003-03-05 | 540 | 544 | 533 | 539 | 99,000 | 539 |
| 2003-03-04 | 535 | 546 | 535 | 539 | 83,000 | 539 |
| 2003-03-03 | 548 | 548 | 533 | 533 | 91,000 | 533 |
| 2003-02-28 | 550 | 560 | 547 | 550 | 156,000 | 550 |
| 2003-02-27 | 555 | 556 | 547 | 550 | 178,000 | 550 |
| 2003-02-26 | 557 | 563 | 555 | 558 | 86,000 | 558 |
| 2003-02-25 | 575 | 575 | 560 | 567 | 132,000 | 567 |
| 2003-02-24 | 576 | 589 | 572 | 576 | 109,000 | 576 |
| 2003-02-21 | 588 | 588 | 562 | 572 | 87,000 | 572 |
| 2003-02-20 | 587 | 588 | 585 | 588 | 208,000 | 588 |
| 2003-02-19 | 592 | 592 | 589 | 589 | 193,000 | 589 |
| 2003-02-18 | 582 | 583 | 577 | 582 | 144,000 | 582 |
| 2003-02-17 | 589 | 589 | 582 | 582 | 132,000 | 582 |
| 2003-02-14 | 579 | 580 | 578 | 579 | 262,000 | 579 |
| 2003-02-13 | 578 | 579 | 568 | 579 | 121,000 | 579 |
| 2003-02-12 | 573 | 574 | 569 | 572 | 219,000 | 572 |
| 2003-02-10 | 565 | 570 | 564 | 568 | 130,000 | 568 |
| 2003-02-07 | 558 | 560 | 553 | 560 | 78,000 | 560 |
| 2003-02-06 | 531 | 543 | 531 | 538 | 126,000 | 538 |
| 2003-02-05 | 539 | 550 | 539 | 541 | 86,000 | 541 |
| 2003-02-04 | 549 | 549 | 534 | 544 | 78,000 | 544 |
| 2003-02-03 | 534 | 550 | 528 | 543 | 147,000 | 543 |
| 2003-01-31 | 528 | 529 | 523 | 524 | 60,000 | 524 |
| 2003-01-30 | 527 | 533 | 523 | 533 | 118,000 | 533 |
| 2003-01-29 | 527 | 527 | 512 | 519 | 68,000 | 519 |
| 2003-01-28 | 527 | 527 | 521 | 524 | 38,000 | 524 |
| 2003-01-27 | 532 | 532 | 526 | 526 | 40,000 | 526 |
| 2003-01-24 | 528 | 532 | 519 | 531 | 93,000 | 531 |
| 2003-01-23 | 520 | 530 | 519 | 527 | 108,000 | 527 |
| 2003-01-22 | 540 | 540 | 523 | 530 | 76,000 | 530 |
| 2003-01-21 | 536 | 539 | 532 | 537 | 66,000 | 537 |
| 2003-01-20 | 526 | 530 | 526 | 530 | 82,000 | 530 |
| 2003-01-17 | 518 | 525 | 513 | 521 | 46,000 | 521 |
| 2003-01-16 | 520 | 520 | 503 | 512 | 89,000 | 512 |
| 2003-01-15 | 510 | 513 | 501 | 510 | 89,000 | 510 |
| 2003-01-14 | 503 | 505 | 500 | 505 | 63,000 | 505 |
| 2003-01-10 | 500 | 502 | 495 | 498 | 92,000 | 498 |
| 2003-01-09 | 498 | 505 | 498 | 500 | 76,000 | 500 |
| 2003-01-08 | 524 | 524 | 514 | 518 | 36,000 | 518 |
| 2003-01-07 | 530 | 530 | 514 | 514 | 55,000 | 514 |
| 2003-01-06 | 508 | 528 | 508 | 528 | 15,000 | 528 |
分割・併合履歴 ： なし