5444 大和工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,490	2,490	2,445	2,455	163,900	2,455
2010-12-29	2,481	2,504	2,478	2,492	109,500	2,492
2010-12-28	2,497	2,519	2,473	2,480	107,400	2,480
2010-12-27	2,453	2,497	2,450	2,492	150,800	2,492
2010-12-24	2,485	2,501	2,464	2,471	165,400	2,471
2010-12-22	2,484	2,522	2,468	2,505	234,900	2,505
2010-12-21	2,510	2,522	2,472	2,490	373,600	2,490
2010-12-20	2,523	2,549	2,503	2,523	192,300	2,523
2010-12-17	2,546	2,590	2,518	2,528	355,400	2,528
2010-12-16	2,530	2,540	2,511	2,526	226,000	2,526
2010-12-15	2,546	2,572	2,509	2,555	505,500	2,555
2010-12-14	2,502	2,548	2,494	2,546	493,500	2,546
2010-12-13	2,486	2,539	2,459	2,539	521,400	2,539
2010-12-10	2,565	2,572	2,509	2,521	391,600	2,521
2010-12-09	2,550	2,575	2,534	2,554	262,400	2,554
2010-12-08	2,529	2,553	2,500	2,511	495,800	2,511
2010-12-07	2,540	2,541	2,473	2,508	717,800	2,508
2010-12-06	2,504	2,560	2,504	2,551	215,100	2,551
2010-12-03	2,523	2,546	2,503	2,511	465,600	2,511
2010-12-02	2,515	2,515	2,475	2,486	377,900	2,486
2010-12-01	2,385	2,453	2,371	2,450	465,600	2,450
2010-11-30	2,401	2,420	2,385	2,405	566,600	2,405
2010-11-29	2,380	2,436	2,380	2,424	253,100	2,424
2010-11-26	2,403	2,416	2,366	2,375	273,500	2,375
2010-11-25	2,374	2,430	2,364	2,400	518,500	2,400
2010-11-24	2,321	2,335	2,236	2,324	447,600	2,324
2010-11-22	2,319	2,416	2,318	2,370	570,900	2,370
2010-11-19	2,249	2,275	2,226	2,271	295,300	2,271
2010-11-18	2,147	2,211	2,140	2,211	420,900	2,211
2010-11-17	2,152	2,171	2,122	2,165	247,300	2,165
2010-11-16	2,227	2,244	2,176	2,198	222,200	2,198
2010-11-15	2,230	2,235	2,190	2,225	280,100	2,225
2010-11-12	2,235	2,276	2,201	2,201	536,400	2,201
2010-11-11	2,247	2,273	2,233	2,269	443,500	2,269
2010-11-10	2,189	2,277	2,175	2,247	658,400	2,247
2010-11-09	2,141	2,150	2,117	2,124	231,500	2,124
2010-11-08	2,156	2,167	2,126	2,154	203,200	2,154
2010-11-05	2,137	2,184	2,137	2,147	441,600	2,147
2010-11-04	2,097	2,149	2,087	2,114	595,800	2,114
2010-11-02	2,045	2,090	2,029	2,050	459,800	2,050
2010-11-01	2,022	2,138	1,998	2,031	512,800	2,031
2010-10-29	1,950	2,064	1,918	2,064	685,200	2,064
2010-10-28	1,960	1,983	1,945	1,961	650,300	1,961
2010-10-27	1,944	1,979	1,928	1,948	559,300	1,948
2010-10-26	1,932	1,968	1,909	1,912	357,800	1,912
2010-10-25	1,931	1,982	1,912	1,951	541,100	1,951
2010-10-22	1,908	1,934	1,904	1,920	349,800	1,920
2010-10-21	1,933	1,939	1,874	1,897	501,600	1,897
2010-10-20	1,965	1,994	1,926	1,973	297,600	1,973
2010-10-19	2,005	2,047	1,991	2,013	224,400	2,013
2010-10-18	1,992	2,012	1,961	1,997	196,000	1,997
2010-10-15	2,005	2,010	1,979	1,995	364,300	1,995
2010-10-14	1,991	2,029	1,987	2,024	430,600	2,024
2010-10-13	1,989	2,016	1,951	1,955	457,100	1,955
2010-10-12	2,098	2,127	1,965	1,988	635,100	1,988
2010-10-08	2,100	2,123	2,090	2,097	434,100	2,097
2010-10-07	2,065	2,100	2,044	2,099	287,800	2,099
2010-10-06	2,053	2,073	2,037	2,064	273,100	2,064
2010-10-05	1,980	2,060	1,978	2,045	400,200	2,045
2010-10-04	2,006	2,039	1,987	2,002	179,900	2,002
2010-10-01	2,030	2,038	2,000	2,028	186,400	2,028
2010-09-30	2,084	2,098	2,020	2,022	286,600	2,022
2010-09-29	2,065	2,116	2,061	2,069	367,100	2,069
2010-09-28	2,068	2,088	2,051	2,063	149,200	2,063
2010-09-27	2,048	2,079	2,043	2,079	230,000	2,079
2010-09-24	2,061	2,061	2,010	2,016	422,700	2,016
2010-09-22	2,090	2,100	2,070	2,080	344,100	2,080
2010-09-21	2,095	2,130	2,087	2,092	303,600	2,092
2010-09-17	2,128	2,150	2,086	2,089	497,200	2,089
2010-09-16	2,169	2,174	2,071	2,094	362,300	2,094
2010-09-15	2,101	2,185	2,069	2,129	669,400	2,129
2010-09-14	2,153	2,159	2,113	2,123	265,100	2,123
2010-09-13	2,196	2,196	2,144	2,168	333,000	2,168
2010-09-10	2,121	2,177	2,117	2,159	585,800	2,159
2010-09-09	2,176	2,176	2,123	2,171	374,400	2,171
2010-09-08	2,113	2,124	2,080	2,121	372,900	2,121
2010-09-07	2,160	2,231	2,147	2,159	548,300	2,159
2010-09-06	2,118	2,163	2,100	2,158	468,000	2,158
2010-09-03	1,994	2,078	1,990	2,078	589,400	2,078
2010-09-02	2,026	2,026	1,969	2,003	417,900	2,003
2010-09-01	1,873	1,955	1,873	1,946	323,100	1,946
2010-08-31	1,953	1,955	1,890	1,899	367,300	1,899
2010-08-30	1,994	2,024	1,987	1,997	363,200	1,997
2010-08-27	1,915	1,972	1,890	1,954	433,300	1,954
2010-08-26	1,909	1,922	1,887	1,919	285,200	1,919
2010-08-25	1,895	1,895	1,831	1,876	380,700	1,876
2010-08-24	1,910	1,934	1,895	1,930	304,100	1,930
2010-08-23	1,948	1,962	1,923	1,936	226,300	1,936
2010-08-20	1,955	1,981	1,938	1,945	194,200	1,945
2010-08-19	1,934	2,011	1,933	2,005	316,800	2,005
2010-08-18	1,979	1,983	1,926	1,948	314,600	1,948
2010-08-17	1,923	1,946	1,919	1,941	453,000	1,941
2010-08-16	1,965	1,974	1,903	1,924	381,200	1,924
2010-08-13	1,976	1,995	1,941	1,983	432,600	1,983
2010-08-12	1,943	1,949	1,910	1,944	347,800	1,944
2010-08-11	1,990	1,993	1,923	1,980	365,700	1,980
2010-08-10	2,012	2,023	1,975	2,001	359,200	2,001
2010-08-09	2,002	2,017	1,992	2,011	170,000	2,011
2010-08-06	2,000	2,026	1,980	2,003	302,600	2,003
2010-08-05	2,037	2,042	1,999	2,022	388,300	2,022
2010-08-04	2,056	2,057	1,984	2,017	513,300	2,017
2010-08-03	2,076	2,081	2,008	2,056	432,300	2,056
2010-08-02	2,057	2,057	2,005	2,038	594,800	2,038
2010-07-30	2,273	2,273	2,092	2,108	534,500	2,108
2010-07-29	2,262	2,280	2,244	2,270	196,200	2,270
2010-07-28	2,283	2,299	2,261	2,295	194,800	2,295
2010-07-27	2,267	2,286	2,257	2,258	193,600	2,258
2010-07-26	2,264	2,303	2,261	2,277	238,800	2,277
2010-07-23	2,171	2,265	2,168	2,242	459,200	2,242
2010-07-22	2,126	2,144	2,108	2,121	218,900	2,121
2010-07-21	2,140	2,146	2,107	2,126	193,300	2,126
2010-07-20	2,145	2,162	2,116	2,123	313,600	2,123
2010-07-16	2,163	2,176	2,141	2,156	214,400	2,156
2010-07-15	2,200	2,210	2,154	2,166	287,800	2,166
2010-07-14	2,248	2,258	2,215	2,227	108,500	2,227
2010-07-13	2,245	2,257	2,186	2,194	144,500	2,194
2010-07-12	2,209	2,285	2,203	2,244	171,900	2,244
2010-07-09	2,265	2,265	2,211	2,223	247,100	2,223
2010-07-08	2,263	2,263	2,225	2,242	215,700	2,242
2010-07-07	2,167	2,209	2,158	2,181	210,100	2,181
2010-07-06	2,150	2,175	2,090	2,169	305,100	2,169
2010-07-05	2,165	2,180	2,150	2,154	210,600	2,154
2010-07-02	2,184	2,213	2,165	2,179	305,700	2,179
2010-07-01	2,229	2,230	2,157	2,186	256,300	2,186
2010-06-30	2,239	2,246	2,203	2,235	334,800	2,235
2010-06-29	2,308	2,325	2,266	2,276	237,300	2,276
2010-06-28	2,306	2,325	2,279	2,295	183,300	2,295
2010-06-25	2,301	2,314	2,291	2,307	189,800	2,307
2010-06-24	2,321	2,350	2,317	2,329	132,000	2,329
2010-06-23	2,350	2,365	2,330	2,338	227,700	2,338
2010-06-22	2,380	2,430	2,377	2,400	201,700	2,400
2010-06-21	2,348	2,404	2,333	2,392	192,500	2,392
2010-06-18	2,364	2,364	2,307	2,326	206,200	2,326
2010-06-17	2,342	2,369	2,331	2,347	235,700	2,347
2010-06-16	2,367	2,372	2,318	2,341	484,200	2,341
2010-06-15	2,339	2,374	2,329	2,341	199,300	2,341
2010-06-14	2,371	2,377	2,348	2,362	140,800	2,362
2010-06-11	2,315	2,342	2,303	2,321	272,300	2,321
2010-06-10	2,293	2,316	2,240	2,308	198,900	2,308
2010-06-09	2,330	2,346	2,281	2,292	233,800	2,292
2010-06-08	2,302	2,369	2,302	2,345	219,000	2,345
2010-06-07	2,395	2,395	2,320	2,338	239,100	2,338
2010-06-04	2,453	2,479	2,428	2,445	275,600	2,445
2010-06-03	2,418	2,495	2,390	2,481	456,200	2,481
2010-06-02	2,408	2,428	2,356	2,370	315,900	2,370
2010-06-01	2,462	2,468	2,422	2,438	277,200	2,438
2010-05-31	2,387	2,552	2,381	2,487	532,900	2,487
2010-05-28	2,452	2,462	2,406	2,437	424,800	2,437
2010-05-27	2,295	2,404	2,295	2,396	315,500	2,396
2010-05-26	2,380	2,427	2,318	2,342	421,000	2,342
2010-05-25	2,403	2,434	2,358	2,361	330,100	2,361
2010-05-24	2,410	2,463	2,365	2,449	364,700	2,449
2010-05-21	2,463	2,465	2,369	2,397	501,200	2,397
2010-05-20	2,535	2,577	2,502	2,513	427,600	2,513
2010-05-19	2,533	2,551	2,483	2,525	441,500	2,525
2010-05-18	2,626	2,654	2,555	2,583	298,500	2,583
2010-05-17	2,672	2,690	2,611	2,625	324,200	2,625
2010-05-14	2,754	2,767	2,710	2,716	361,400	2,716
2010-05-13	2,745	2,779	2,703	2,767	352,500	2,767
2010-05-12	2,738	2,764	2,675	2,693	442,600	2,693
2010-05-11	2,845	2,850	2,725	2,738	365,600	2,738
2010-05-10	2,795	2,839	2,757	2,825	356,500	2,825
2010-05-07	2,763	2,822	2,706	2,813	459,700	2,813
2010-05-06	2,949	2,974	2,859	2,863	629,300	2,863
2010-04-30	3,085	3,175	2,976	2,999	527,000	2,999
2010-04-28	3,105	3,135	3,085	3,095	170,500	3,095
2010-04-27	3,160	3,180	3,140	3,175	157,100	3,175
2010-04-26	3,195	3,200	3,150	3,185	208,900	3,185
2010-04-23	3,065	3,150	3,065	3,140	208,800	3,140
2010-04-22	3,080	3,095	3,020	3,075	311,900	3,075
2010-04-21	3,090	3,170	3,065	3,140	310,400	3,140
2010-04-20	3,075	3,120	3,050	3,075	261,900	3,075
2010-04-19	3,090	3,170	3,070	3,100	332,400	3,100
2010-04-16	3,250	3,255	3,185	3,185	140,200	3,185
2010-04-15	3,250	3,255	3,220	3,245	143,700	3,245
2010-04-14	3,240	3,255	3,195	3,245	303,200	3,245
2010-04-13	3,195	3,200	3,170	3,200	209,400	3,200
2010-04-12	3,300	3,310	3,195	3,240	259,800	3,240
2010-04-09	3,225	3,265	3,215	3,255	153,300	3,255
2010-04-08	3,235	3,270	3,225	3,245	160,800	3,245
2010-04-07	3,205	3,295	3,205	3,290	246,900	3,290
2010-04-06	3,315	3,320	3,240	3,250	165,800	3,250
2010-04-05	3,300	3,335	3,275	3,310	200,400	3,310
2010-04-02	3,390	3,390	3,260	3,295	479,500	3,295
2010-04-01	3,140	3,190	3,130	3,180	292,400	3,180
2010-03-31	3,135	3,140	3,075	3,105	243,800	3,105
2010-03-30	2,987	3,095	2,987	3,090	255,100	3,090
2010-03-29	3,035	3,050	3,015	3,015	111,400	3,015
2010-03-26	2,981	3,030	2,978	3,030	203,800	3,030
2010-03-25	3,010	3,030	2,967	2,975	220,700	2,975
2010-03-24	2,992	3,030	2,966	2,998	267,400	2,998
2010-03-23	2,965	2,989	2,937	2,962	246,700	2,962
2010-03-19	2,979	2,979	2,932	2,956	201,700	2,956
2010-03-18	2,902	2,983	2,902	2,964	279,400	2,964
2010-03-17	2,915	2,950	2,905	2,940	240,400	2,940
2010-03-16	2,890	2,936	2,870	2,885	291,000	2,885
2010-03-15	2,912	2,947	2,902	2,910	218,200	2,910
2010-03-12	2,905	2,958	2,898	2,945	333,100	2,945
2010-03-11	2,920	2,943	2,881	2,905	195,200	2,905
2010-03-10	2,909	2,932	2,894	2,905	213,700	2,905
2010-03-09	2,946	2,954	2,915	2,925	160,400	2,925
2010-03-08	2,955	2,992	2,910	2,940	203,400	2,940
2010-03-05	2,865	2,942	2,850	2,941	403,800	2,941
2010-03-04	2,848	2,885	2,812	2,822	243,200	2,822
2010-03-03	2,769	2,843	2,764	2,840	317,900	2,840
2010-03-02	2,799	2,820	2,761	2,789	280,600	2,789
2010-03-01	2,800	2,828	2,771	2,780	334,400	2,780
2010-02-26	2,765	2,812	2,744	2,807	467,600	2,807
2010-02-25	2,749	2,815	2,733	2,785	582,100	2,785
2010-02-24	2,680	2,741	2,662	2,730	437,800	2,730
2010-02-23	2,720	2,750	2,640	2,699	574,600	2,699
2010-02-22	2,701	2,759	2,697	2,750	300,000	2,750
2010-02-19	2,770	2,782	2,679	2,685	331,800	2,685
2010-02-18	2,802	2,802	2,726	2,777	251,500	2,777
2010-02-17	2,747	2,785	2,711	2,782	433,000	2,782
2010-02-16	2,720	2,734	2,657	2,689	436,600	2,689
2010-02-15	2,731	2,754	2,715	2,725	364,400	2,725
2010-02-12	2,815	2,815	2,759	2,781	259,000	2,781
2010-02-10	2,775	2,805	2,755	2,765	216,900	2,765
2010-02-09	2,726	2,760	2,691	2,735	249,500	2,735
2010-02-08	2,770	2,800	2,730	2,759	187,400	2,759
2010-02-05	2,777	2,804	2,757	2,779	264,900	2,779
2010-02-04	2,960	2,970	2,848	2,887	362,900	2,887
2010-02-03	2,945	2,995	2,904	2,918	419,700	2,918
2010-02-02	2,905	2,951	2,875	2,945	329,700	2,945
2010-02-01	2,839	2,883	2,791	2,878	420,300	2,878
2010-01-29	2,804	2,874	2,777	2,856	576,000	2,856
2010-01-28	2,800	2,854	2,763	2,804	367,200	2,804
2010-01-27	2,847	2,847	2,747	2,760	646,100	2,760
2010-01-26	2,961	2,962	2,840	2,847	544,500	2,847
2010-01-25	2,940	2,972	2,929	2,961	302,500	2,961
2010-01-22	2,968	3,000	2,960	2,976	283,800	2,976
2010-01-21	3,020	3,070	2,964	3,060	253,400	3,060
2010-01-20	3,140	3,160	3,060	3,060	234,300	3,060
2010-01-19	3,115	3,130	3,065	3,070	94,100	3,070
2010-01-18	3,180	3,185	3,105	3,120	101,500	3,120
2010-01-15	3,160	3,175	3,115	3,150	218,300	3,150
2010-01-14	3,160	3,215	3,130	3,170	311,200	3,170
2010-01-13	3,280	3,380	3,180	3,190	406,300	3,190
2010-01-12	3,190	3,300	3,190	3,275	311,900	3,275
2010-01-08	3,160	3,200	3,155	3,185	170,400	3,185
2010-01-07	3,165	3,235	3,135	3,140	249,900	3,140
2010-01-06	3,115	3,160	3,100	3,160	206,700	3,160
2010-01-05	3,120	3,145	3,085	3,085	133,300	3,085
2010-01-04	3,065	3,120	3,060	3,075	99,600	3,075

分割・併合履歴：なし