5444 大和工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284,5904,6404,5604,600155,6004,600
2007-12-274,7704,8004,6504,690401,4004,690
2007-12-264,6504,8204,6004,820411,3004,820
2007-12-254,6604,6804,5404,600251,0004,600
2007-12-214,3104,4304,2504,430315,1004,430
2007-12-204,3304,4004,2704,310439,0004,310
2007-12-194,3404,4804,2104,230600,3004,230
2007-12-184,3004,4604,2304,390663,4004,390
2007-12-174,6004,6404,3804,390328,5004,390
2007-12-144,7904,8404,5804,650420,3004,650
2007-12-134,9004,9304,6904,690387,6004,690
2007-12-124,8004,8904,7504,890351,9004,890
2007-12-114,8804,9204,8504,900251,0004,900
2007-12-104,9404,9604,7904,830369,4004,830
2007-12-074,8004,9704,7404,890604,7004,890
2007-12-064,7504,7604,5704,660500,0004,660
2007-12-054,6604,6804,5204,600564,0004,600
2007-12-044,7304,7904,5804,610583,4004,610
2007-12-034,8004,9104,6204,680634,9004,680
2007-11-304,5904,7504,5704,7301,722,8004,730
2007-11-294,5704,6404,4804,540689,6004,540
2007-11-284,3904,4804,3104,370494,1004,370
2007-11-274,3304,3804,1004,360969,7004,360
2007-11-264,4704,5304,3404,410680,9004,410
2007-11-224,1004,3904,1004,320663,6004,320
2007-11-214,3504,3704,1504,160537,7004,160
2007-11-204,1504,4104,0304,410981,3004,410
2007-11-194,4204,4804,2304,250958,1004,250
2007-11-164,3704,4104,2804,320582,6004,320
2007-11-154,6004,7704,5404,570596,7004,570
2007-11-144,5504,6704,4204,660881,1004,660
2007-11-134,4904,5404,2804,3601,108,1004,360
2007-11-124,6904,6904,3804,5801,141,0004,580
2007-11-094,9805,1504,8104,840675,5004,840
2007-11-085,0105,0604,8104,970685,8004,970
2007-11-075,4605,6005,1005,1101,025,4005,110
2007-11-065,2305,4105,1805,360754,5005,360
2007-11-055,4405,4605,1305,160558,9005,160
2007-11-025,2605,4905,2305,420472,4005,420
2007-11-015,4005,5405,3005,320447,9005,320
2007-10-315,3505,3805,1605,320532,6005,320
2007-10-305,6305,6305,2305,3201,151,0005,320
2007-10-295,7105,7505,5605,620377,8005,620
2007-10-265,4805,7105,3405,640765,2005,640
2007-10-255,5405,5405,2405,280438,6005,280
2007-10-245,3805,7805,3805,440818,7005,440
2007-10-235,3205,3805,1805,260353,7005,260
2007-10-225,3505,3605,0705,310794,9005,310
2007-10-195,9205,9205,6305,650531,0005,650
2007-10-185,7605,8505,5705,820548,2005,820
2007-10-175,6305,7805,5105,720948,9005,720
2007-10-165,4705,6205,4405,620568,7005,620
2007-10-155,5405,5605,3905,460269,5005,460
2007-10-125,4505,5505,4405,470200,7005,470
2007-10-115,4605,5405,4105,540271,9005,540
2007-10-105,4605,5005,4005,420284,1005,420
2007-10-095,5405,5405,3205,360415,2005,360
2007-10-055,5805,5905,4605,530316,1005,530
2007-10-045,4205,5705,3905,570398,1005,570
2007-10-035,3905,4705,3205,410514,5005,410
2007-10-025,4905,5405,4205,440262,9005,440
2007-10-015,5305,5305,3505,410427,4005,410
2007-09-285,4005,5205,3705,520518,8005,520
2007-09-275,5005,5705,2505,340646,7005,340
2007-09-265,4505,4705,3405,390367,0005,390
2007-09-255,2405,3305,1805,310469,8005,310
2007-09-215,0005,1805,0005,180883,2005,180
2007-09-205,1105,2005,0705,160363,9005,160
2007-09-194,9905,1004,9505,100515,8005,100
2007-09-184,7004,9104,6804,790717,4004,790
2007-09-144,6204,7104,6104,650337,4004,650
2007-09-134,6404,7404,5304,620216,1004,620
2007-09-124,7904,8304,5704,630317,6004,630
2007-09-114,6204,8404,4604,760595,2004,760
2007-09-104,5404,6304,4904,520536,2004,520
2007-09-074,8204,8204,6904,740405,2004,740
2007-09-064,7604,8504,6504,830481,6004,830
2007-09-055,0705,1304,8204,860386,6004,860
2007-09-045,0305,1505,0305,060333,2005,060
2007-09-035,0005,1204,9705,100475,1005,100
2007-08-314,7404,9604,6704,950492,9004,950
2007-08-304,7404,7804,6504,690273,4004,690
2007-08-294,5604,6704,4504,640908,0004,640
2007-08-284,8104,9304,7404,810292,3004,810
2007-08-274,9905,0404,8804,910553,2004,910
2007-08-244,9304,9304,7004,780483,9004,780
2007-08-234,7504,9504,7304,900551,4004,900
2007-08-224,4504,5504,3504,500390,2004,500
2007-08-214,2004,5504,1604,530852,2004,530
2007-08-204,4104,5004,0704,1501,209,5004,150
2007-08-174,6804,6804,2304,230676,7004,230
2007-08-164,7904,7904,4604,730719,9004,730
2007-08-154,9905,0604,8704,940588,6004,940
2007-08-144,9605,1104,9105,030894,8005,030
2007-08-134,7804,8604,6704,760945,2004,760
2007-08-104,6604,6604,3604,360771,0004,360
2007-08-094,7905,0304,4304,8601,620,5004,860
2007-08-085,1305,1704,9305,0001,126,1005,000
2007-08-075,4505,6505,1305,230629,1005,230
2007-08-065,1405,3505,1205,350436,4005,350
2007-08-035,4905,4905,2805,330413,6005,330
2007-08-025,4705,5205,2205,420500,1005,420
2007-08-015,7005,7505,2705,330790,1005,330
2007-07-315,6505,7905,6405,690565,8005,690
2007-07-305,2205,6705,2105,650885,8005,650
2007-07-275,4005,4605,1205,2001,098,0005,200
2007-07-265,7205,8005,6605,690477,3005,690
2007-07-255,8005,8205,7305,820330,3005,820
2007-07-245,8905,9305,6605,800719,0005,800
2007-07-235,6905,7205,5805,690462,9005,690
2007-07-205,5305,7405,5205,740707,6005,740
2007-07-195,4305,4905,3805,490344,1005,490
2007-07-185,4305,4905,3705,420448,4005,420
2007-07-175,3005,7205,2905,4301,516,8005,430
2007-07-135,1805,2805,1005,280519,3005,280
2007-07-125,1005,1305,0505,080151,6005,080
2007-07-115,0705,1104,9805,080294,5005,080
2007-07-105,2105,2105,0505,080220,7005,080
2007-07-095,1605,2005,1105,200219,7005,200
2007-07-065,0305,0304,9805,010205,4005,010
2007-07-055,0105,0805,0005,020120,9005,020
2007-07-045,0905,1105,0205,050139,1005,050
2007-07-035,0805,1605,0005,070369,3005,070
2007-07-024,9805,1004,9505,080761,6005,080
2007-06-294,7504,9304,7504,890362,7004,890
2007-06-284,8104,8204,7404,800157,3004,800
2007-06-274,8404,8804,7704,800288,0004,800
2007-06-264,8204,9004,8104,890317,7004,890
2007-06-254,8304,8904,7904,800121,3004,800
2007-06-224,8204,9404,7804,850259,1004,850
2007-06-214,7204,8804,7104,860254,3004,860
2007-06-204,8304,8804,7504,770232,9004,770
2007-06-194,7104,9004,6904,820328,0004,820
2007-06-184,8104,8304,7104,740401,4004,740
2007-06-154,7004,8604,6504,790929,1004,790
2007-06-144,3404,5104,3404,500672,2004,500
2007-06-134,2004,3104,0904,300420,6004,300
2007-06-124,2604,2904,1204,190577,4004,190
2007-06-114,3504,4204,2204,260249,4004,260
2007-06-084,3804,4104,2704,310394,9004,310
2007-06-074,4104,4404,3904,430261,8004,430
2007-06-064,4504,5104,4404,480256,0004,480
2007-06-054,5404,5504,4604,500403,3004,500
2007-06-044,5204,5404,4704,500703,0004,500
2007-06-014,4304,5504,3904,520301,9004,520
2007-05-314,4104,4604,3604,360290,0004,360
2007-05-304,3504,4804,3404,380300,1004,380
2007-05-294,2804,3404,2504,310434,4004,310
2007-05-284,3704,4604,3504,380206,7004,380
2007-05-254,3004,3204,2304,290437,9004,290
2007-05-244,4004,4804,3804,380324,1004,380
2007-05-234,6004,6304,4404,440218,3004,440
2007-05-224,5104,6304,4404,590372,0004,590
2007-05-214,3904,5704,3904,540271,5004,540
2007-05-184,5804,6104,3304,390383,9004,390
2007-05-174,5404,6304,5404,590248,0004,590
2007-05-164,5004,6304,4804,540581,6004,540
2007-05-154,6004,6504,5204,530389,7004,530
2007-05-144,4704,6804,4504,620820,6004,620
2007-05-114,4504,4804,3504,420592,2004,420
2007-05-104,4504,5104,4004,480493,2004,480
2007-05-094,2204,4004,2104,400354,9004,400
2007-05-084,1804,2404,1404,240415,2004,240
2007-05-074,2404,3004,1904,230449,6004,230
2007-05-024,0004,1803,9404,150708,6004,150
2007-05-013,9804,0203,9004,010358,5004,010
2007-04-273,8703,9603,8603,960556,9003,960
2007-04-263,6603,8703,6603,850579,0003,850
2007-04-253,6603,6803,6003,640140,6003,640
2007-04-243,6103,6603,6103,640222,3003,640
2007-04-233,6303,6603,5903,660241,4003,660
2007-04-203,6003,6203,5603,590230,4003,590
2007-04-193,6403,6903,5603,600169,0003,600
2007-04-183,6703,6903,6203,690258,8003,690
2007-04-173,6003,6603,6003,620324,2003,620
2007-04-163,5703,6003,5303,570260,0003,570
2007-04-133,6003,6003,5103,520231,2003,520
2007-04-123,5703,6103,5503,590283,8003,590
2007-04-113,5703,5803,5303,580168,7003,580
2007-04-103,5003,6103,5003,560277,3003,560
2007-04-093,5403,5803,5003,530254,7003,530
2007-04-063,5203,5703,5003,520238,9003,520
2007-04-053,5503,6003,5003,500500,5003,500
2007-04-043,6603,6803,5903,640346,8003,640
2007-04-033,6203,6503,5003,620523,8003,620
2007-04-023,7103,7303,5803,600328,2003,600
2007-03-303,8003,8303,6803,700333,1003,700
2007-03-293,6803,8403,6803,800247,4003,800
2007-03-283,8003,8303,7303,760408,7003,760
2007-03-273,7103,8703,6803,850525,3003,850
2007-03-263,7403,7403,6603,690233,8003,690
2007-03-233,7003,7703,6603,720277,4003,720
2007-03-223,7203,7903,6503,720577,1003,720
2007-03-203,7203,7403,6003,620336,6003,620
2007-03-193,6103,7003,5803,670287,5003,670
2007-03-163,7503,7703,6403,650388,7003,650
2007-03-153,7003,8103,7003,750528,8003,750
2007-03-143,6703,7303,6303,680336,3003,680
2007-03-133,9303,9403,8003,800444,7003,800
2007-03-123,8703,9303,8303,920338,7003,920
2007-03-093,8603,9103,8303,860369,4003,860
2007-03-083,6603,8303,6303,820550,1003,820
2007-03-073,8503,8503,6603,710719,5003,710
2007-03-063,3703,6503,3603,650682,9003,650
2007-03-053,6403,6903,3903,410640,4003,410
2007-03-023,6303,7703,5403,740679,7003,740
2007-03-013,7003,7803,5603,670802,1003,670
2007-02-283,5403,8103,4903,750651,7003,750
2007-02-273,9704,0503,8603,890356,8003,890
2007-02-263,9404,0103,9103,980278,7003,980
2007-02-233,8303,9003,7703,890270,9003,890
2007-02-223,8803,9303,8503,870235,4003,870
2007-02-213,8403,9303,8003,870540,6003,870
2007-02-203,7003,8303,6603,800452,3003,800
2007-02-193,5703,6903,5503,650274,6003,650
2007-02-163,5803,6203,5503,560213,5003,560
2007-02-153,6203,6203,5803,600243,8003,600
2007-02-143,6003,6203,5703,590212,6003,590
2007-02-133,5303,5803,5003,570230,8003,570
2007-02-093,4703,5303,4703,490282,6003,490
2007-02-083,5403,6303,4703,510695,4003,510
2007-02-073,4803,5403,4203,510359,8003,510
2007-02-063,4403,5003,3903,480457,8003,480
2007-02-053,4003,4403,3203,340505,7003,340
2007-02-023,3403,3903,3303,350367,3003,350
2007-02-013,2403,3003,1903,300230,5003,300
2007-01-313,2603,2603,1803,190190,6003,190
2007-01-303,2303,3203,1903,230402,4003,230
2007-01-293,1503,2203,1503,180368,6003,180
2007-01-263,0203,1103,0203,100270,5003,100
2007-01-253,1503,1503,0203,020242,5003,020
2007-01-243,1203,1503,1003,110267,2003,110
2007-01-232,9953,0602,9903,050230,1003,050
2007-01-222,9503,0102,9503,000377,1003,000
2007-01-193,0003,0002,9752,990174,1002,990
2007-01-182,9903,0302,9602,995274,6002,995
2007-01-172,9803,0102,9353,010287,0003,010
2007-01-162,9602,9852,9402,975172,4002,975
2007-01-152,9102,9652,9102,955264,7002,955
2007-01-122,8652,9502,8352,905513,5002,905
2007-01-112,8502,9202,8302,835260,2002,835
2007-01-102,9402,9402,8502,850358,7002,850
2007-01-092,8452,9552,8452,940277,8002,940
2007-01-052,9302,9302,8152,830445,6002,830
2007-01-043,0403,0402,9452,945192,8002,945

分割・併合履歴 : なし