5444 大和工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	3,100	3,110	3,030	3,030	93,300	3,030
2009-12-29	3,100	3,130	3,040	3,070	150,900	3,070
2009-12-28	3,080	3,120	3,070	3,090	82,400	3,090
2009-12-25	3,080	3,120	3,020	3,040	121,500	3,040
2009-12-24	3,040	3,110	3,020	3,100	134,400	3,100
2009-12-22	3,040	3,050	3,010	3,020	139,600	3,020
2009-12-21	3,070	3,080	3,020	3,030	103,400	3,030
2009-12-18	3,080	3,100	3,010	3,060	225,000	3,060
2009-12-17	3,080	3,120	3,070	3,080	124,400	3,080
2009-12-16	3,050	3,130	3,010	3,050	353,500	3,050
2009-12-15	3,050	3,060	3,030	3,050	180,900	3,050
2009-12-14	3,040	3,070	3,000	3,050	214,100	3,050
2009-12-11	2,940	3,050	2,890	3,030	406,500	3,030
2009-12-10	2,900	2,970	2,885	2,895	215,500	2,895
2009-12-09	2,885	2,945	2,860	2,900	211,100	2,900
2009-12-08	2,910	2,920	2,875	2,890	372,700	2,890
2009-12-07	2,975	2,985	2,930	2,945	248,900	2,945
2009-12-04	2,975	3,020	2,930	2,975	242,800	2,975
2009-12-03	2,860	2,990	2,860	2,980	354,700	2,980
2009-12-02	2,765	2,890	2,750	2,845	275,100	2,845
2009-12-01	2,720	2,765	2,670	2,760	343,000	2,760
2009-11-30	2,655	2,735	2,650	2,710	254,600	2,710
2009-11-27	2,665	2,680	2,595	2,615	341,700	2,615
2009-11-26	2,660	2,740	2,660	2,725	179,900	2,725
2009-11-25	2,650	2,725	2,650	2,715	298,800	2,715
2009-11-24	2,690	2,840	2,690	2,730	459,500	2,730
2009-11-20	2,615	2,685	2,605	2,685	228,800	2,685
2009-11-19	2,675	2,715	2,620	2,670	278,300	2,670
2009-11-18	2,680	2,690	2,590	2,635	334,800	2,635
2009-11-17	2,740	2,800	2,720	2,720	248,600	2,720
2009-11-16	2,740	2,795	2,705	2,770	214,700	2,770
2009-11-13	2,730	2,795	2,690	2,770	227,100	2,770
2009-11-12	2,790	2,795	2,730	2,730	144,700	2,730
2009-11-11	2,835	2,840	2,770	2,775	437,900	2,775
2009-11-10	2,905	2,925	2,865	2,865	251,500	2,865
2009-11-09	2,820	2,905	2,815	2,870	322,600	2,870
2009-11-06	2,805	2,845	2,790	2,815	243,100	2,815
2009-11-05	2,780	2,820	2,750	2,785	200,700	2,785
2009-11-04	2,800	2,830	2,760	2,775	232,300	2,775
2009-11-02	2,700	2,845	2,700	2,845	422,700	2,845
2009-10-30	2,805	2,825	2,760	2,780	214,900	2,780
2009-10-29	2,670	2,770	2,655	2,765	350,600	2,765
2009-10-28	2,800	2,815	2,725	2,740	476,200	2,740
2009-10-27	2,860	2,865	2,790	2,795	205,200	2,795
2009-10-26	2,925	2,950	2,870	2,885	258,800	2,885
2009-10-23	2,890	2,995	2,880	2,935	321,100	2,935
2009-10-22	2,980	2,985	2,865	2,910	713,700	2,910
2009-10-21	2,885	3,050	2,865	3,040	575,300	3,040
2009-10-20	2,915	2,925	2,845	2,865	457,200	2,865
2009-10-19	2,935	2,985	2,890	2,935	344,100	2,935
2009-10-16	2,950	3,010	2,925	2,975	891,900	2,975
2009-10-15	2,790	2,930	2,755	2,925	789,100	2,925
2009-10-14	2,700	2,745	2,675	2,710	603,900	2,710
2009-10-13	2,695	2,715	2,665	2,690	505,900	2,690
2009-10-09	2,565	2,615	2,555	2,615	336,400	2,615
2009-10-08	2,585	2,590	2,515	2,570	292,000	2,570
2009-10-07	2,455	2,575	2,435	2,535	346,200	2,535
2009-10-06	2,415	2,445	2,400	2,445	299,100	2,445
2009-10-05	2,420	2,445	2,350	2,375	335,600	2,375
2009-10-02	2,405	2,430	2,365	2,390	426,200	2,390
2009-10-01	2,570	2,595	2,505	2,510	325,400	2,510
2009-09-30	2,475	2,570	2,470	2,530	301,900	2,530
2009-09-29	2,500	2,510	2,435	2,460	362,100	2,460
2009-09-28	2,550	2,550	2,470	2,485	319,900	2,485
2009-09-25	2,645	2,680	2,535	2,560	377,800	2,560
2009-09-24	2,700	2,745	2,670	2,700	496,900	2,700
2009-09-18	2,770	2,795	2,700	2,755	595,300	2,755
2009-09-17	2,700	2,765	2,700	2,760	461,500	2,760
2009-09-16	2,695	2,720	2,660	2,660	373,800	2,660
2009-09-15	2,695	2,705	2,635	2,650	192,400	2,650
2009-09-14	2,680	2,710	2,665	2,680	165,700	2,680
2009-09-11	2,700	2,700	2,650	2,675	263,600	2,675
2009-09-10	2,685	2,705	2,670	2,695	250,500	2,695
2009-09-09	2,720	2,720	2,655	2,675	268,100	2,675
2009-09-08	2,750	2,750	2,705	2,715	336,200	2,715
2009-09-07	2,665	2,740	2,655	2,730	304,300	2,730
2009-09-04	2,685	2,695	2,635	2,660	200,100	2,660
2009-09-03	2,675	2,715	2,660	2,685	191,700	2,685
2009-09-02	2,685	2,705	2,675	2,695	241,700	2,695
2009-09-01	2,765	2,785	2,725	2,770	224,400	2,770
2009-08-31	2,840	2,910	2,765	2,780	229,200	2,780
2009-08-28	2,860	2,890	2,835	2,845	149,600	2,845
2009-08-27	2,920	2,925	2,850	2,870	177,000	2,870
2009-08-26	3,000	3,000	2,940	2,960	242,400	2,960
2009-08-25	2,990	3,050	2,975	3,020	394,200	3,020
2009-08-24	2,910	2,980	2,910	2,960	150,300	2,960
2009-08-21	2,865	2,870	2,785	2,835	190,200	2,835
2009-08-20	2,800	2,865	2,790	2,855	206,500	2,855
2009-08-19	2,840	2,885	2,805	2,815	311,000	2,815
2009-08-18	2,830	2,870	2,810	2,840	425,300	2,840
2009-08-17	2,970	2,975	2,905	2,910	307,700	2,910
2009-08-14	2,980	3,010	2,930	2,975	399,200	2,975
2009-08-13	2,965	3,040	2,930	3,000	212,400	3,000
2009-08-12	2,945	2,985	2,915	2,970	302,300	2,970
2009-08-11	2,905	2,995	2,900	2,985	480,000	2,985
2009-08-10	2,870	2,890	2,835	2,860	175,000	2,860
2009-08-07	2,900	2,900	2,795	2,830	252,200	2,830
2009-08-06	2,820	2,905	2,820	2,895	186,400	2,895
2009-08-05	3,000	3,000	2,850	2,860	338,100	2,860
2009-08-04	3,080	3,090	2,995	3,000	311,200	3,000
2009-08-03	3,010	3,010	2,900	2,945	360,000	2,945
2009-07-31	2,855	2,950	2,825	2,950	585,400	2,950
2009-07-30	2,780	2,830	2,710	2,805	257,800	2,805
2009-07-29	2,820	2,855	2,795	2,815	174,800	2,815
2009-07-28	2,830	2,865	2,785	2,860	169,600	2,860
2009-07-27	2,810	2,860	2,810	2,825	129,300	2,825
2009-07-24	2,850	2,850	2,775	2,810	170,400	2,810
2009-07-23	2,765	2,800	2,740	2,780	199,800	2,780
2009-07-22	2,760	2,800	2,695	2,770	231,100	2,770
2009-07-21	2,675	2,730	2,650	2,720	294,300	2,720
2009-07-17	2,685	2,685	2,560	2,575	184,000	2,575
2009-07-16	2,695	2,700	2,595	2,610	329,300	2,610
2009-07-15	2,570	2,600	2,550	2,590	208,400	2,590
2009-07-14	2,525	2,600	2,480	2,525	253,300	2,525
2009-07-13	2,545	2,640	2,475	2,500	430,400	2,500
2009-07-10	2,560	2,565	2,455	2,505	217,600	2,505
2009-07-09	2,520	2,575	2,485	2,520	226,700	2,520
2009-07-08	2,560	2,570	2,490	2,520	243,000	2,520
2009-07-07	2,670	2,700	2,605	2,620	216,600	2,620
2009-07-06	2,685	2,730	2,625	2,635	214,700	2,635
2009-07-03	2,675	2,725	2,660	2,695	173,100	2,695
2009-07-02	2,780	2,790	2,720	2,740	413,500	2,740
2009-07-01	2,775	2,815	2,740	2,740	371,300	2,740
2009-06-30	2,855	2,870	2,825	2,855	229,500	2,855
2009-06-29	2,750	2,815	2,750	2,775	321,800	2,775
2009-06-26	2,785	2,830	2,770	2,790	238,200	2,790
2009-06-25	2,745	2,790	2,735	2,745	390,900	2,745
2009-06-24	2,775	2,810	2,715	2,740	284,400	2,740
2009-06-23	2,865	2,895	2,765	2,810	371,900	2,810
2009-06-22	2,845	2,915	2,790	2,885	431,700	2,885
2009-06-19	2,835	2,895	2,820	2,840	465,500	2,840
2009-06-18	2,855	2,855	2,770	2,795	444,300	2,795
2009-06-17	2,710	2,820	2,710	2,815	299,700	2,815
2009-06-16	2,770	2,775	2,680	2,690	354,100	2,690
2009-06-15	2,870	2,910	2,825	2,850	218,700	2,850
2009-06-12	2,865	2,890	2,815	2,845	353,400	2,845
2009-06-11	2,715	2,840	2,710	2,815	339,000	2,815
2009-06-10	2,580	2,680	2,580	2,675	228,800	2,675
2009-06-09	2,610	2,645	2,570	2,580	232,900	2,580
2009-06-08	2,640	2,665	2,570	2,590	193,100	2,590
2009-06-05	2,650	2,685	2,580	2,600	264,400	2,600
2009-06-04	2,615	2,655	2,595	2,615	223,700	2,615
2009-06-03	2,600	2,655	2,595	2,640	263,800	2,640
2009-06-02	2,685	2,690	2,600	2,605	294,300	2,605
2009-06-01	2,525	2,650	2,510	2,645	343,900	2,645
2009-05-29	2,490	2,575	2,480	2,555	466,300	2,555
2009-05-28	2,455	2,500	2,450	2,450	434,600	2,450
2009-05-27	2,570	2,575	2,505	2,520	299,600	2,520
2009-05-26	2,510	2,535	2,440	2,525	441,200	2,525
2009-05-25	2,410	2,475	2,410	2,470	334,100	2,470
2009-05-22	2,430	2,465	2,405	2,420	399,400	2,420
2009-05-21	2,445	2,550	2,430	2,510	412,900	2,510
2009-05-20	2,400	2,500	2,385	2,490	432,200	2,490
2009-05-19	2,380	2,390	2,305	2,345	368,400	2,345
2009-05-18	2,295	2,300	2,230	2,260	402,600	2,260
2009-05-15	2,355	2,375	2,340	2,360	208,900	2,360
2009-05-14	2,395	2,395	2,330	2,330	189,300	2,330
2009-05-13	2,470	2,470	2,385	2,430	271,700	2,430
2009-05-12	2,535	2,560	2,445	2,455	422,300	2,455
2009-05-11	2,555	2,590	2,535	2,560	337,400	2,560
2009-05-08	2,550	2,550	2,450	2,510	469,000	2,510
2009-05-07	2,625	2,625	2,560	2,600	750,700	2,600
2009-05-01	2,290	2,370	2,255	2,345	628,400	2,345
2009-04-30	2,295	2,350	2,235	2,235	400,200	2,235
2009-04-28	2,390	2,415	2,240	2,240	308,800	2,240
2009-04-27	2,400	2,465	2,355	2,395	505,700	2,395
2009-04-24	2,510	2,510	2,390	2,395	853,100	2,395
2009-04-23	2,570	2,585	2,480	2,565	481,700	2,565
2009-04-22	2,620	2,670	2,470	2,530	411,800	2,530
2009-04-21	2,620	2,690	2,590	2,595	490,200	2,595
2009-04-20	2,740	2,760	2,685	2,735	435,800	2,735
2009-04-17	2,520	2,660	2,520	2,620	679,100	2,620
2009-04-16	2,490	2,550	2,395	2,460	846,600	2,460
2009-04-15	2,445	2,485	2,390	2,415	693,100	2,415
2009-04-14	2,495	2,530	2,435	2,485	421,100	2,485
2009-04-13	2,440	2,555	2,400	2,520	444,300	2,520
2009-04-10	2,470	2,470	2,350	2,400	306,800	2,400
2009-04-09	2,385	2,425	2,375	2,415	347,500	2,415
2009-04-08	2,400	2,400	2,295	2,305	315,900	2,305
2009-04-07	2,455	2,485	2,365	2,420	555,200	2,420
2009-04-06	2,480	2,555	2,465	2,495	437,600	2,495
2009-04-03	2,375	2,490	2,375	2,440	584,000	2,440
2009-04-02	2,245	2,305	2,205	2,295	289,300	2,295
2009-04-01	2,140	2,210	2,135	2,165	163,600	2,165
2009-03-31	2,145	2,195	2,085	2,100	305,900	2,100
2009-03-30	2,280	2,315	2,140	2,140	260,900	2,140
2009-03-27	2,300	2,435	2,300	2,320	351,600	2,320
2009-03-26	2,275	2,290	2,205	2,280	249,300	2,280
2009-03-25	2,285	2,295	2,240	2,280	243,800	2,280
2009-03-24	2,300	2,300	2,220	2,275	264,900	2,275
2009-03-23	2,175	2,220	2,155	2,200	272,200	2,200
2009-03-19	2,180	2,200	2,100	2,120	283,700	2,120
2009-03-18	2,110	2,145	2,075	2,110	288,700	2,110
2009-03-17	2,055	2,090	2,020	2,070	201,900	2,070
2009-03-16	1,959	2,060	1,957	2,055	246,600	2,055
2009-03-13	1,905	1,990	1,905	1,931	484,900	1,931
2009-03-12	1,969	1,985	1,805	1,892	1,642,200	1,892
2009-03-11	2,045	2,080	2,015	2,015	111,900	2,015
2009-03-10	1,985	2,025	1,960	1,967	613,100	1,967
2009-03-09	2,050	2,090	1,998	2,025	224,900	2,025
2009-03-06	2,075	2,120	2,035	2,035	274,400	2,035
2009-03-05	2,020	2,150	2,020	2,115	460,200	2,115
2009-03-04	1,858	2,015	1,854	2,005	399,000	2,005
2009-03-03	1,866	1,894	1,850	1,854	440,900	1,854
2009-03-02	1,955	1,978	1,930	1,956	802,500	1,956
2009-02-27	1,944	2,025	1,944	2,025	247,000	2,025
2009-02-26	1,909	2,015	1,880	1,947	643,400	1,947
2009-02-25	2,060	2,075	1,905	1,938	744,500	1,938
2009-02-24	1,970	2,035	1,964	2,020	365,200	2,020
2009-02-23	2,000	2,080	1,968	2,050	269,500	2,050
2009-02-20	2,050	2,060	2,010	2,050	194,500	2,050
2009-02-19	2,115	2,130	2,040	2,045	325,900	2,045
2009-02-18	2,070	2,160	2,050	2,115	295,200	2,115
2009-02-17	2,120	2,145	2,105	2,110	282,500	2,110
2009-02-16	2,160	2,195	2,125	2,140	431,000	2,140
2009-02-13	2,115	2,170	2,090	2,140	423,000	2,140
2009-02-12	2,100	2,170	2,090	2,130	406,400	2,130
2009-02-10	2,240	2,240	2,130	2,140	405,600	2,140
2009-02-09	2,250	2,270	2,155	2,160	460,700	2,160
2009-02-06	2,230	2,285	2,100	2,150	771,900	2,150
2009-02-05	2,165	2,345	2,130	2,270	439,000	2,270
2009-02-04	2,045	2,190	2,020	2,180	477,300	2,180
2009-02-03	2,055	2,130	2,040	2,040	324,600	2,040
2009-02-02	2,125	2,130	1,999	2,015	643,400	2,015
2009-01-30	2,170	2,290	2,170	2,225	285,400	2,225
2009-01-29	2,340	2,400	2,260	2,290	324,900	2,290
2009-01-28	2,305	2,360	2,250	2,300	286,900	2,300
2009-01-27	2,205	2,380	2,195	2,360	531,900	2,360
2009-01-26	2,170	2,200	2,125	2,125	299,400	2,125
2009-01-23	2,150	2,190	2,140	2,150	491,400	2,150
2009-01-22	2,235	2,285	2,140	2,190	347,100	2,190
2009-01-21	2,280	2,315	2,235	2,235	455,700	2,235
2009-01-20	2,340	2,385	2,300	2,355	489,900	2,355
2009-01-19	2,380	2,405	2,315	2,335	270,900	2,335
2009-01-16	2,355	2,365	2,270	2,340	340,600	2,340
2009-01-15	2,250	2,340	2,230	2,235	359,800	2,235
2009-01-14	2,330	2,420	2,300	2,370	366,300	2,370
2009-01-13	2,300	2,320	2,250	2,290	412,000	2,290
2009-01-09	2,470	2,485	2,395	2,450	353,200	2,450
2009-01-08	2,440	2,455	2,380	2,405	252,500	2,405
2009-01-07	2,515	2,620	2,435	2,515	536,500	2,515
2009-01-06	2,530	2,595	2,455	2,580	345,400	2,580
2009-01-05	2,460	2,540	2,400	2,525	256,400	2,525

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31