5444 大和工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,010	3,020	2,990	3,010	97,400	3,010
2006-12-28	3,020	3,040	2,980	3,030	214,100	3,030
2006-12-27	3,050	3,070	2,960	2,980	321,600	2,980
2006-12-26	2,915	3,020	2,895	3,020	418,000	3,020
2006-12-25	2,910	2,930	2,880	2,925	165,200	2,925
2006-12-22	2,895	2,915	2,860	2,915	189,700	2,915
2006-12-21	2,880	2,930	2,875	2,920	424,300	2,920
2006-12-20	2,780	2,875	2,775	2,875	245,500	2,875
2006-12-19	2,840	2,845	2,775	2,785	186,400	2,785
2006-12-18	2,815	2,845	2,815	2,830	262,700	2,830
2006-12-15	2,830	2,855	2,805	2,810	391,400	2,810
2006-12-14	2,860	2,860	2,835	2,840	161,900	2,840
2006-12-13	2,875	2,875	2,845	2,870	314,500	2,870
2006-12-12	2,975	2,980	2,870	2,885	327,100	2,885
2006-12-11	2,900	2,985	2,885	2,980	276,600	2,980
2006-12-08	2,870	2,900	2,855	2,880	196,100	2,880
2006-12-07	2,900	2,900	2,835	2,880	207,300	2,880
2006-12-06	2,865	2,900	2,820	2,880	299,300	2,880
2006-12-05	2,910	2,940	2,845	2,860	340,300	2,860
2006-12-04	2,840	2,910	2,840	2,900	477,800	2,900
2006-12-01	2,855	2,865	2,815	2,830	552,700	2,830
2006-11-30	2,805	2,900	2,780	2,870	1,165,400	2,870
2006-11-29	2,600	2,680	2,585	2,680	502,000	2,680
2006-11-28	2,505	2,575	2,475	2,570	181,500	2,570
2006-11-27	2,465	2,530	2,460	2,520	264,700	2,520
2006-11-24	2,445	2,495	2,435	2,495	340,700	2,495
2006-11-22	2,400	2,445	2,380	2,445	183,700	2,445
2006-11-21	2,375	2,435	2,370	2,405	294,100	2,405
2006-11-20	2,450	2,460	2,335	2,335	474,300	2,335
2006-11-17	2,495	2,515	2,445	2,450	256,600	2,450
2006-11-16	2,505	2,510	2,470	2,475	125,200	2,475
2006-11-15	2,520	2,525	2,485	2,490	172,300	2,490
2006-11-14	2,515	2,540	2,485	2,495	187,300	2,495
2006-11-13	2,535	2,535	2,480	2,485	195,500	2,485
2006-11-10	2,490	2,530	2,490	2,520	178,300	2,520
2006-11-09	2,515	2,530	2,500	2,505	171,800	2,505
2006-11-08	2,520	2,525	2,480	2,490	137,900	2,490
2006-11-07	2,500	2,515	2,490	2,510	257,600	2,510
2006-11-06	2,520	2,525	2,460	2,480	408,400	2,480
2006-11-02	2,535	2,545	2,505	2,530	311,400	2,530
2006-11-01	2,520	2,580	2,490	2,530	544,900	2,530
2006-10-31	2,565	2,595	2,520	2,575	307,300	2,575
2006-10-30	2,540	2,580	2,515	2,525	362,000	2,525
2006-10-27	2,600	2,605	2,520	2,535	346,200	2,535
2006-10-26	2,580	2,615	2,580	2,605	531,500	2,605
2006-10-25	2,525	2,585	2,525	2,570	828,700	2,570
2006-10-24	2,500	2,515	2,455	2,475	497,500	2,475
2006-10-23	2,535	2,535	2,485	2,520	429,700	2,520
2006-10-20	2,605	2,610	2,540	2,560	238,700	2,560
2006-10-19	2,565	2,615	2,560	2,615	437,900	2,615
2006-10-18	2,520	2,555	2,490	2,535	260,500	2,535
2006-10-17	2,505	2,545	2,505	2,525	124,700	2,525
2006-10-16	2,515	2,530	2,480	2,510	363,800	2,510
2006-10-13	2,445	2,520	2,415	2,515	551,800	2,515
2006-10-12	2,335	2,385	2,330	2,365	471,600	2,365
2006-10-11	2,385	2,395	2,325	2,335	252,400	2,335
2006-10-10	2,390	2,425	2,370	2,380	259,800	2,380
2006-10-06	2,385	2,490	2,385	2,430	522,600	2,430
2006-10-05	2,340	2,375	2,335	2,365	371,900	2,365
2006-10-04	2,440	2,445	2,300	2,305	571,700	2,305
2006-10-03	2,535	2,535	2,440	2,455	248,800	2,455
2006-10-02	2,545	2,545	2,520	2,535	153,800	2,535
2006-09-29	2,560	2,575	2,490	2,545	260,400	2,545
2006-09-28	2,520	2,540	2,495	2,535	86,100	2,535
2006-09-27	2,485	2,525	2,485	2,510	91,200	2,510
2006-09-26	2,475	2,490	2,440	2,440	74,800	2,440
2006-09-25	2,420	2,475	2,390	2,455	199,500	2,455
2006-09-22	2,525	2,525	2,440	2,445	280,200	2,445
2006-09-21	2,520	2,550	2,450	2,500	150,500	2,500
2006-09-20	2,550	2,560	2,455	2,510	158,300	2,510
2006-09-19	2,575	2,580	2,550	2,565	211,600	2,565
2006-09-15	2,540	2,555	2,505	2,535	231,500	2,535
2006-09-14	2,555	2,565	2,510	2,530	539,800	2,530
2006-09-13	2,625	2,685	2,545	2,575	280,200	2,575
2006-09-12	2,750	2,755	2,605	2,610	309,600	2,610
2006-09-11	2,770	2,775	2,750	2,750	153,400	2,750
2006-09-08	2,685	2,795	2,685	2,765	250,900	2,765
2006-09-07	2,720	2,740	2,700	2,705	212,000	2,705
2006-09-06	2,770	2,800	2,760	2,760	149,000	2,760
2006-09-05	2,780	2,780	2,750	2,775	108,300	2,775
2006-09-04	2,755	2,780	2,745	2,770	223,400	2,770
2006-09-01	2,685	2,730	2,680	2,725	142,000	2,725
2006-08-31	2,675	2,695	2,675	2,680	151,200	2,680
2006-08-30	2,700	2,710	2,665	2,670	114,200	2,670
2006-08-29	2,680	2,715	2,660	2,675	120,400	2,675
2006-08-28	2,700	2,720	2,655	2,665	176,700	2,665
2006-08-25	2,740	2,755	2,710	2,715	158,000	2,715
2006-08-24	2,745	2,755	2,720	2,735	215,600	2,735
2006-08-23	2,730	2,750	2,725	2,745	332,100	2,745
2006-08-22	2,690	2,730	2,690	2,730	505,800	2,730
2006-08-21	2,700	2,720	2,690	2,690	147,900	2,690
2006-08-18	2,720	2,720	2,670	2,685	310,300	2,685
2006-08-17	2,665	2,720	2,660	2,705	385,000	2,705
2006-08-16	2,650	2,660	2,630	2,655	215,700	2,655
2006-08-15	2,625	2,650	2,600	2,645	301,200	2,645
2006-08-14	2,585	2,630	2,580	2,625	113,700	2,625
2006-08-11	2,640	2,640	2,605	2,620	164,000	2,620
2006-08-10	2,625	2,645	2,605	2,620	310,000	2,620
2006-08-09	2,590	2,620	2,565	2,620	307,500	2,620
2006-08-08	2,560	2,600	2,520	2,600	226,100	2,600
2006-08-07	2,585	2,605	2,520	2,520	172,000	2,520
2006-08-04	2,565	2,590	2,540	2,570	219,800	2,570
2006-08-03	2,580	2,605	2,550	2,555	284,100	2,555
2006-08-02	2,480	2,575	2,475	2,560	273,900	2,560
2006-08-01	2,495	2,530	2,470	2,495	127,600	2,495
2006-07-31	2,520	2,560	2,485	2,495	255,600	2,495
2006-07-28	2,405	2,445	2,390	2,445	206,600	2,445
2006-07-27	2,440	2,470	2,350	2,425	309,900	2,425
2006-07-26	2,375	2,475	2,375	2,450	484,400	2,450
2006-07-25	2,430	2,430	2,310	2,360	446,800	2,360
2006-07-24	2,455	2,490	2,285	2,420	893,800	2,420
2006-07-21	2,510	2,520	2,470	2,495	152,800	2,495
2006-07-20	2,570	2,570	2,470	2,550	179,600	2,550
2006-07-19	2,455	2,485	2,430	2,450	156,600	2,450
2006-07-18	2,565	2,575	2,420	2,440	363,000	2,440
2006-07-14	2,530	2,560	2,510	2,525	194,000	2,525
2006-07-13	2,585	2,610	2,530	2,540	327,300	2,540
2006-07-12	2,575	2,620	2,565	2,615	334,300	2,615
2006-07-11	2,535	2,565	2,525	2,555	177,500	2,555
2006-07-10	2,480	2,530	2,450	2,510	193,300	2,510
2006-07-07	2,555	2,585	2,500	2,520	256,100	2,520
2006-07-06	2,615	2,620	2,565	2,580	250,900	2,580
2006-07-05	2,570	2,670	2,570	2,610	263,500	2,610
2006-07-04	2,670	2,680	2,570	2,590	276,600	2,590
2006-07-03	2,575	2,650	2,565	2,635	358,300	2,635
2006-06-30	2,515	2,565	2,510	2,560	291,800	2,560
2006-06-29	2,435	2,495	2,435	2,475	203,600	2,475
2006-06-28	2,450	2,490	2,440	2,445	123,000	2,445
2006-06-27	2,485	2,530	2,480	2,515	189,600	2,515
2006-06-26	2,475	2,535	2,465	2,485	320,000	2,485
2006-06-23	2,385	2,485	2,365	2,475	402,200	2,475
2006-06-22	2,310	2,440	2,310	2,440	283,700	2,440
2006-06-21	2,390	2,390	2,275	2,320	413,300	2,320
2006-06-20	2,380	2,380	2,260	2,270	499,600	2,270
2006-06-19	2,395	2,480	2,380	2,395	448,100	2,395
2006-06-16	2,305	2,420	2,285	2,380	414,700	2,380
2006-06-15	2,180	2,190	2,150	2,170	401,000	2,170
2006-06-14	1,981	2,080	1,981	2,070	413,100	2,070
2006-06-13	2,140	2,165	2,065	2,080	214,600	2,080
2006-06-12	2,205	2,210	2,120	2,155	255,300	2,155
2006-06-09	2,055	2,245	2,050	2,215	524,400	2,215
2006-06-08	2,205	2,245	2,115	2,135	251,800	2,135
2006-06-07	2,365	2,430	2,320	2,325	262,600	2,325
2006-06-06	2,385	2,410	2,330	2,345	186,800	2,345
2006-06-05	2,445	2,465	2,405	2,425	242,900	2,425
2006-06-02	2,475	2,485	2,385	2,485	186,500	2,485
2006-06-01	2,505	2,505	2,440	2,470	164,700	2,470
2006-05-31	2,475	2,505	2,410	2,480	142,800	2,480
2006-05-30	2,510	2,535	2,485	2,515	95,000	2,515
2006-05-29	2,540	2,545	2,500	2,510	166,500	2,510
2006-05-26	2,460	2,520	2,460	2,505	214,900	2,505
2006-05-25	2,410	2,445	2,400	2,435	304,900	2,435
2006-05-24	2,280	2,415	2,275	2,390	214,400	2,390
2006-05-23	2,320	2,355	2,265	2,285	275,700	2,285
2006-05-22	2,405	2,435	2,370	2,375	210,700	2,375
2006-05-19	2,400	2,410	2,350	2,405	326,700	2,405
2006-05-18	2,420	2,455	2,405	2,415	260,100	2,415
2006-05-17	2,420	2,500	2,420	2,495	215,400	2,495
2006-05-16	2,535	2,565	2,435	2,455	241,300	2,455
2006-05-15	2,495	2,570	2,490	2,565	231,400	2,565
2006-05-12	2,560	2,560	2,490	2,540	222,900	2,540
2006-05-11	2,545	2,555	2,520	2,555	115,300	2,555
2006-05-10	2,555	2,565	2,515	2,535	242,300	2,535
2006-05-09	2,530	2,550	2,510	2,550	336,000	2,550
2006-05-08	2,520	2,540	2,515	2,530	266,700	2,530
2006-05-02	2,465	2,510	2,435	2,485	204,600	2,485
2006-05-01	2,475	2,500	2,450	2,460	172,000	2,460
2006-04-28	2,465	2,465	2,430	2,460	105,100	2,460
2006-04-27	2,485	2,495	2,455	2,460	102,200	2,460
2006-04-26	2,480	2,485	2,445	2,485	154,600	2,485
2006-04-25	2,475	2,485	2,415	2,470	251,600	2,470
2006-04-24	2,525	2,525	2,460	2,470	221,800	2,470
2006-04-21	2,475	2,550	2,465	2,525	205,000	2,525
2006-04-20	2,500	2,515	2,485	2,515	86,900	2,515
2006-04-19	2,520	2,525	2,490	2,505	133,800	2,505
2006-04-18	2,420	2,475	2,390	2,475	158,600	2,475
2006-04-17	2,430	2,430	2,380	2,380	120,900	2,380
2006-04-14	2,485	2,485	2,435	2,435	101,600	2,435
2006-04-13	2,470	2,490	2,390	2,460	288,800	2,460
2006-04-12	2,520	2,520	2,450	2,455	206,500	2,455
2006-04-11	2,575	2,575	2,495	2,520	146,000	2,520
2006-04-10	2,580	2,585	2,535	2,550	182,400	2,550
2006-04-07	2,565	2,575	2,540	2,575	133,300	2,575
2006-04-06	2,580	2,590	2,525	2,565	224,700	2,565
2006-04-05	2,590	2,620	2,530	2,545	280,400	2,545
2006-04-04	2,585	2,590	2,525	2,580	268,200	2,580
2006-04-03	2,510	2,580	2,510	2,575	237,600	2,575
2006-03-31	2,500	2,545	2,480	2,510	224,400	2,510
2006-03-30	2,500	2,500	2,425	2,490	342,200	2,490
2006-03-29	2,455	2,495	2,435	2,480	207,200	2,480
2006-03-28	2,445	2,475	2,430	2,460	153,900	2,460
2006-03-27	2,450	2,465	2,435	2,445	179,800	2,445
2006-03-24	2,415	2,440	2,400	2,430	178,600	2,430
2006-03-23	2,435	2,435	2,390	2,400	164,400	2,400
2006-03-22	2,395	2,435	2,380	2,420	535,700	2,420
2006-03-20	2,340	2,375	2,335	2,360	228,800	2,360
2006-03-17	2,340	2,345	2,300	2,320	285,900	2,320
2006-03-16	2,385	2,410	2,285	2,300	370,900	2,300
2006-03-15	2,430	2,445	2,360	2,375	348,900	2,375
2006-03-14	2,450	2,450	2,390	2,430	235,800	2,430
2006-03-13	2,435	2,470	2,435	2,450	173,900	2,450
2006-03-10	2,455	2,475	2,420	2,445	330,100	2,445
2006-03-09	2,320	2,415	2,315	2,415	360,900	2,415
2006-03-08	2,355	2,360	2,280	2,300	178,700	2,300
2006-03-07	2,330	2,380	2,320	2,340	337,100	2,340
2006-03-06	2,335	2,385	2,320	2,335	408,800	2,335
2006-03-03	2,355	2,445	2,335	2,375	511,200	2,375
2006-03-02	2,435	2,435	2,305	2,315	242,200	2,315
2006-03-01	2,400	2,435	2,365	2,390	341,600	2,390
2006-02-28	2,465	2,485	2,410	2,420	249,900	2,420
2006-02-27	2,495	2,540	2,455	2,455	296,100	2,455
2006-02-24	2,485	2,485	2,450	2,470	241,300	2,470
2006-02-23	2,450	2,510	2,445	2,455	242,600	2,455
2006-02-22	2,375	2,490	2,370	2,480	359,800	2,480
2006-02-21	2,300	2,465	2,295	2,435	388,400	2,435
2006-02-20	2,280	2,320	2,250	2,260	197,700	2,260
2006-02-17	2,320	2,385	2,300	2,300	468,600	2,300
2006-02-16	2,290	2,320	2,285	2,310	280,200	2,310
2006-02-15	2,305	2,335	2,275	2,320	433,300	2,320
2006-02-14	2,170	2,270	2,170	2,265	355,000	2,265
2006-02-13	2,220	2,220	2,160	2,180	190,900	2,180
2006-02-10	2,205	2,330	2,155	2,225	294,900	2,225
2006-02-09	2,305	2,325	2,220	2,235	252,200	2,235
2006-02-08	2,340	2,340	2,265	2,265	213,000	2,265
2006-02-07	2,315	2,345	2,290	2,340	328,700	2,340
2006-02-06	2,350	2,350	2,285	2,335	367,000	2,335
2006-02-03	2,225	2,385	2,205	2,365	674,100	2,365
2006-02-02	2,150	2,245	2,150	2,200	438,400	2,200
2006-02-01	2,130	2,150	2,110	2,140	302,900	2,140
2006-01-31	2,105	2,135	2,070	2,110	273,100	2,110
2006-01-30	2,150	2,185	2,145	2,150	474,800	2,150
2006-01-27	2,020	2,030	2,000	2,030	229,200	2,030
2006-01-26	1,970	1,990	1,951	1,970	231,900	1,970
2006-01-25	1,899	1,960	1,898	1,932	340,300	1,932
2006-01-24	1,823	1,890	1,823	1,877	376,300	1,877
2006-01-23	1,870	1,880	1,805	1,821	256,600	1,821
2006-01-20	1,930	1,950	1,843	1,868	416,800	1,868
2006-01-19	1,801	1,911	1,801	1,900	277,700	1,900
2006-01-18	1,920	1,935	1,795	1,861	391,900	1,861
2006-01-17	1,960	1,994	1,930	1,930	267,000	1,930
2006-01-16	2,000	2,005	1,960	1,960	253,200	1,960
2006-01-13	2,020	2,030	1,998	1,998	161,900	1,998
2006-01-12	2,030	2,035	2,010	2,010	219,600	2,010
2006-01-11	2,020	2,025	1,986	1,997	298,000	1,997
2006-01-10	2,030	2,035	2,000	2,020	402,500	2,020
2006-01-06	2,035	2,050	2,020	2,020	185,500	2,020
2006-01-05	2,050	2,060	2,030	2,035	221,200	2,035
2006-01-04	2,050	2,065	2,020	2,040	206,000	2,040

分割・併合履歴：なし