5444 大和工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,165	2,216	2,157	2,210	117,800	2,210
2011-12-29	2,160	2,160	2,111	2,150	98,000	2,150
2011-12-28	2,151	2,159	2,139	2,159	75,100	2,159
2011-12-27	2,174	2,177	2,136	2,151	120,000	2,151
2011-12-26	2,175	2,196	2,117	2,183	135,700	2,183
2011-12-22	2,176	2,183	2,142	2,156	286,600	2,156
2011-12-21	2,132	2,215	2,132	2,197	451,600	2,197
2011-12-20	2,051	2,089	2,041	2,089	117,500	2,089
2011-12-19	2,081	2,093	2,023	2,047	158,700	2,047
2011-12-16	2,089	2,108	2,059	2,071	167,800	2,071
2011-12-15	2,080	2,085	2,055	2,061	211,700	2,061
2011-12-14	2,098	2,107	2,077	2,092	171,800	2,092
2011-12-13	2,120	2,145	2,096	2,122	190,500	2,122
2011-12-12	2,150	2,175	2,122	2,164	203,400	2,164
2011-12-09	2,060	2,098	2,060	2,086	178,000	2,086
2011-12-08	2,131	2,140	2,093	2,101	157,200	2,101
2011-12-07	2,117	2,168	2,110	2,162	122,600	2,162
2011-12-06	2,135	2,160	2,104	2,111	183,400	2,111
2011-12-05	2,137	2,153	2,114	2,131	184,500	2,131
2011-12-02	2,144	2,166	2,118	2,143	95,400	2,143
2011-12-01	2,170	2,181	2,132	2,145	228,800	2,145
2011-11-30	2,086	2,095	2,042	2,095	223,900	2,095
2011-11-29	2,068	2,090	2,045	2,086	152,500	2,086
2011-11-28	2,031	2,070	2,018	2,048	304,500	2,048
2011-11-25	1,929	1,996	1,929	1,966	287,500	1,966
2011-11-24	1,929	1,941	1,906	1,928	167,500	1,928
2011-11-22	1,918	1,971	1,913	1,955	150,500	1,955
2011-11-21	1,953	1,953	1,934	1,943	156,700	1,943
2011-11-18	1,926	1,958	1,915	1,953	143,800	1,953
2011-11-17	1,937	1,974	1,900	1,952	178,600	1,952
2011-11-16	1,940	1,958	1,911	1,918	106,700	1,918
2011-11-15	1,972	1,972	1,938	1,942	137,000	1,942
2011-11-14	2,000	2,014	1,959	1,991	110,900	1,991
2011-11-11	1,970	1,995	1,954	1,976	97,500	1,976
2011-11-10	1,990	2,008	1,955	1,965	203,200	1,965
2011-11-09	2,006	2,053	1,997	2,050	178,400	2,050
2011-11-08	2,005	2,017	1,971	1,973	116,500	1,973
2011-11-07	2,040	2,043	2,010	2,025	127,900	2,025
2011-11-04	2,018	2,053	2,004	2,044	186,000	2,044
2011-11-02	1,990	1,999	1,960	1,988	183,200	1,988
2011-11-01	2,016	2,047	2,003	2,027	328,000	2,027
2011-10-31	2,042	2,055	2,011	2,020	432,000	2,020
2011-10-28	2,024	2,071	2,024	2,041	374,100	2,041
2011-10-27	1,983	1,999	1,924	1,984	409,900	1,984
2011-10-26	1,940	2,008	1,912	1,988	469,500	1,988
2011-10-25	2,013	2,021	1,979	1,987	333,500	1,987
2011-10-24	2,086	2,089	2,016	2,024	498,100	2,024
2011-10-21	2,109	2,113	2,063	2,085	219,100	2,085
2011-10-20	2,118	2,119	2,054	2,062	229,200	2,062
2011-10-19	2,149	2,157	2,126	2,151	237,200	2,151
2011-10-18	2,114	2,121	2,100	2,102	95,000	2,102
2011-10-17	2,168	2,180	2,139	2,154	137,200	2,154
2011-10-14	2,120	2,137	2,100	2,100	142,400	2,100
2011-10-13	2,149	2,180	2,135	2,142	267,200	2,142
2011-10-12	2,142	2,142	2,058	2,123	347,400	2,123
2011-10-11	2,093	2,187	2,093	2,174	307,700	2,174
2011-10-07	2,060	2,131	2,056	2,089	337,400	2,089
2011-10-06	1,929	2,039	1,929	2,026	338,400	2,026
2011-10-05	1,961	1,961	1,903	1,923	264,300	1,923
2011-10-04	1,900	1,965	1,877	1,960	357,700	1,960
2011-10-03	1,960	1,965	1,908	1,950	357,900	1,950
2011-09-30	2,043	2,059	2,005	2,041	430,800	2,041
2011-09-29	1,977	2,042	1,966	2,040	391,800	2,040
2011-09-28	1,916	1,972	1,909	1,972	287,100	1,972
2011-09-27	1,953	1,986	1,880	1,902	431,800	1,902
2011-09-26	1,919	1,929	1,847	1,913	521,500	1,913
2011-09-22	1,943	1,959	1,903	1,918	339,500	1,918
2011-09-21	1,988	1,990	1,934	1,966	328,200	1,966
2011-09-20	1,984	1,988	1,921	1,984	419,800	1,984
2011-09-16	1,999	2,037	1,976	2,035	209,300	2,035
2011-09-15	1,943	1,979	1,930	1,975	173,100	1,975
2011-09-14	1,918	1,935	1,893	1,903	170,600	1,903
2011-09-13	1,893	1,921	1,870	1,907	211,600	1,907
2011-09-12	1,881	1,900	1,865	1,876	200,200	1,876
2011-09-09	1,929	1,945	1,910	1,911	310,400	1,911
2011-09-08	1,959	1,992	1,940	1,957	253,400	1,957
2011-09-07	1,891	1,950	1,886	1,940	262,300	1,940
2011-09-06	1,878	1,879	1,840	1,860	214,800	1,860
2011-09-05	1,947	1,952	1,875	1,881	171,700	1,881
2011-09-02	2,013	2,019	1,960	1,970	228,800	1,970
2011-09-01	2,005	2,030	1,985	2,007	376,900	2,007
2011-08-31	1,899	1,971	1,881	1,965	563,500	1,965
2011-08-30	1,890	1,927	1,887	1,899	193,800	1,899
2011-08-29	1,845	1,886	1,822	1,860	220,400	1,860
2011-08-26	1,842	1,852	1,826	1,844	183,900	1,844
2011-08-25	1,811	1,885	1,805	1,842	299,300	1,842
2011-08-24	1,841	1,845	1,782	1,787	165,300	1,787
2011-08-23	1,795	1,815	1,779	1,811	240,100	1,811
2011-08-22	1,810	1,833	1,793	1,795	211,600	1,795
2011-08-19	1,836	1,857	1,824	1,834	304,900	1,834
2011-08-18	1,917	1,917	1,869	1,875	303,700	1,875
2011-08-17	1,921	1,944	1,907	1,939	190,900	1,939
2011-08-16	1,950	1,970	1,923	1,937	221,700	1,937
2011-08-15	1,976	1,976	1,930	1,949	175,500	1,949
2011-08-12	1,980	1,980	1,938	1,944	193,900	1,944
2011-08-11	1,982	1,983	1,935	1,949	301,500	1,949
2011-08-10	2,003	2,021	1,978	1,982	325,400	1,982
2011-08-09	1,940	1,968	1,876	1,963	331,100	1,963
2011-08-08	2,042	2,051	1,989	2,001	276,400	2,001
2011-08-05	2,109	2,123	2,045	2,052	285,700	2,052
2011-08-04	2,200	2,216	2,134	2,135	384,900	2,135
2011-08-03	2,200	2,213	2,172	2,173	293,400	2,173
2011-08-02	2,287	2,295	2,247	2,254	309,000	2,254
2011-08-01	2,290	2,321	2,249	2,306	436,000	2,306
2011-07-29	2,287	2,348	2,287	2,321	206,300	2,321
2011-07-28	2,332	2,343	2,297	2,314	236,800	2,314
2011-07-27	2,369	2,383	2,331	2,373	211,000	2,373
2011-07-26	2,387	2,397	2,364	2,387	172,400	2,387
2011-07-25	2,400	2,414	2,383	2,390	194,100	2,390
2011-07-22	2,408	2,445	2,385	2,438	274,400	2,438
2011-07-21	2,396	2,400	2,379	2,396	166,500	2,396
2011-07-20	2,419	2,423	2,373	2,375	306,200	2,375
2011-07-19	2,451	2,459	2,392	2,392	236,200	2,392
2011-07-15	2,438	2,466	2,434	2,453	181,700	2,453
2011-07-14	2,476	2,491	2,453	2,467	199,700	2,467
2011-07-13	2,502	2,524	2,490	2,499	155,100	2,499
2011-07-12	2,509	2,527	2,484	2,502	152,500	2,502
2011-07-11	2,526	2,554	2,526	2,548	111,900	2,548
2011-07-08	2,566	2,574	2,537	2,542	111,500	2,542
2011-07-07	2,572	2,585	2,542	2,560	137,300	2,560
2011-07-06	2,527	2,570	2,525	2,570	208,600	2,570
2011-07-05	2,495	2,519	2,485	2,514	136,600	2,514
2011-07-04	2,528	2,528	2,480	2,489	179,000	2,489
2011-07-01	2,527	2,537	2,470	2,478	198,800	2,478
2011-06-30	2,470	2,498	2,445	2,494	346,000	2,494
2011-06-29	2,485	2,485	2,439	2,442	306,700	2,442
2011-06-28	2,454	2,469	2,432	2,444	314,000	2,444
2011-06-27	2,457	2,476	2,432	2,460	195,100	2,460
2011-06-24	2,466	2,481	2,451	2,463	224,000	2,463
2011-06-23	2,474	2,502	2,457	2,457	259,300	2,457
2011-06-22	2,491	2,519	2,465	2,506	177,700	2,506
2011-06-21	2,474	2,494	2,450	2,490	191,400	2,490
2011-06-20	2,478	2,491	2,440	2,442	204,600	2,442
2011-06-17	2,514	2,545	2,480	2,483	218,500	2,483
2011-06-16	2,537	2,597	2,502	2,508	396,800	2,508
2011-06-15	2,550	2,561	2,524	2,553	258,000	2,553
2011-06-14	2,494	2,541	2,458	2,523	342,300	2,523
2011-06-13	2,429	2,493	2,399	2,493	293,800	2,493
2011-06-10	2,462	2,497	2,425	2,430	343,700	2,430
2011-06-09	2,441	2,467	2,409	2,447	283,000	2,447
2011-06-08	2,459	2,473	2,432	2,451	253,100	2,451
2011-06-07	2,440	2,484	2,415	2,479	234,100	2,479
2011-06-06	2,493	2,504	2,422	2,431	492,500	2,431
2011-06-03	2,546	2,567	2,502	2,506	207,400	2,506
2011-06-02	2,525	2,575	2,512	2,546	272,200	2,546
2011-06-01	2,656	2,656	2,557	2,575	381,000	2,575
2011-05-31	2,546	2,642	2,545	2,641	262,000	2,641
2011-05-30	2,533	2,567	2,503	2,546	127,800	2,546
2011-05-27	2,530	2,556	2,496	2,542	122,000	2,542
2011-05-26	2,534	2,549	2,503	2,544	161,100	2,544
2011-05-25	2,520	2,534	2,464	2,515	205,100	2,515
2011-05-24	2,521	2,561	2,515	2,532	167,500	2,532
2011-05-23	2,577	2,577	2,536	2,551	135,300	2,551
2011-05-20	2,600	2,618	2,579	2,600	238,400	2,600
2011-05-19	2,650	2,662	2,613	2,621	242,400	2,621
2011-05-18	2,575	2,638	2,535	2,627	349,200	2,627
2011-05-17	2,569	2,569	2,520	2,566	150,100	2,566
2011-05-16	2,580	2,585	2,536	2,569	199,300	2,569
2011-05-13	2,621	2,627	2,557	2,600	365,500	2,600
2011-05-12	2,685	2,691	2,636	2,642	268,000	2,642
2011-05-11	2,743	2,760	2,694	2,705	256,600	2,705
2011-05-10	2,711	2,755	2,672	2,710	360,700	2,710
2011-05-09	2,725	2,735	2,690	2,705	445,400	2,705
2011-05-06	2,800	2,809	2,760	2,769	377,900	2,769
2011-05-02	2,768	2,905	2,765	2,881	643,800	2,881
2011-04-28	2,720	2,763	2,666	2,668	469,000	2,668
2011-04-27	2,642	2,698	2,642	2,686	299,300	2,686
2011-04-26	2,650	2,661	2,604	2,625	203,500	2,625
2011-04-25	2,670	2,714	2,650	2,667	186,900	2,667
2011-04-22	2,656	2,729	2,629	2,714	383,100	2,714
2011-04-21	2,660	2,682	2,613	2,657	375,700	2,657
2011-04-20	2,616	2,654	2,605	2,622	410,900	2,622
2011-04-19	2,490	2,530	2,476	2,524	238,500	2,524
2011-04-18	2,519	2,548	2,514	2,517	161,700	2,517
2011-04-15	2,535	2,557	2,492	2,498	325,900	2,498
2011-04-14	2,516	2,544	2,475	2,509	402,900	2,509
2011-04-13	2,545	2,554	2,505	2,545	235,700	2,545
2011-04-12	2,581	2,603	2,534	2,551	228,200	2,551
2011-04-11	2,628	2,676	2,613	2,621	142,700	2,621
2011-04-08	2,562	2,642	2,558	2,628	198,600	2,628
2011-04-07	2,647	2,669	2,593	2,600	136,700	2,600
2011-04-06	2,698	2,699	2,626	2,631	114,400	2,631
2011-04-05	2,722	2,729	2,662	2,685	164,200	2,685
2011-04-04	2,723	2,755	2,697	2,702	161,400	2,702
2011-04-01	2,796	2,798	2,726	2,726	170,100	2,726
2011-03-31	2,777	2,810	2,757	2,770	343,500	2,770
2011-03-30	2,717	2,787	2,704	2,768	252,100	2,768
2011-03-29	2,705	2,767	2,666	2,702	266,500	2,702
2011-03-28	2,672	2,705	2,652	2,701	192,200	2,701
2011-03-25	2,602	2,664	2,597	2,651	259,800	2,651
2011-03-24	2,628	2,670	2,582	2,635	326,300	2,635
2011-03-23	2,615	2,646	2,581	2,632	372,900	2,632
2011-03-22	2,630	2,663	2,575	2,641	498,200	2,641
2011-03-18	2,510	2,605	2,474	2,578	407,800	2,578
2011-03-17	2,205	2,573	2,200	2,497	570,900	2,497
2011-03-16	2,169	2,393	2,147	2,355	532,000	2,355
2011-03-15	2,390	2,390	2,022	2,127	399,200	2,127
2011-03-14	2,465	2,533	2,445	2,454	377,500	2,454
2011-03-11	2,598	2,612	2,561	2,565	347,700	2,565
2011-03-10	2,583	2,610	2,570	2,598	338,900	2,598
2011-03-09	2,609	2,628	2,565	2,582	287,000	2,582
2011-03-08	2,645	2,652	2,603	2,617	264,100	2,617
2011-03-07	2,645	2,645	2,574	2,598	261,800	2,598
2011-03-04	2,690	2,691	2,654	2,673	129,400	2,673
2011-03-03	2,632	2,669	2,611	2,662	165,800	2,662
2011-03-02	2,700	2,702	2,654	2,654	167,900	2,654
2011-03-01	2,710	2,722	2,691	2,713	229,200	2,713
2011-02-28	2,633	2,700	2,593	2,687	259,900	2,687
2011-02-25	2,570	2,619	2,562	2,613	271,100	2,613
2011-02-24	2,610	2,613	2,561	2,568	275,100	2,568
2011-02-23	2,656	2,699	2,619	2,633	429,500	2,633
2011-02-22	2,707	2,714	2,673	2,701	314,100	2,701
2011-02-21	2,714	2,737	2,687	2,720	200,000	2,720
2011-02-18	2,739	2,757	2,704	2,731	256,000	2,731
2011-02-17	2,725	2,743	2,692	2,721	269,000	2,721
2011-02-16	2,726	2,758	2,715	2,726	264,800	2,726
2011-02-15	2,677	2,756	2,672	2,746	365,100	2,746
2011-02-14	2,642	2,663	2,590	2,647	309,700	2,647
2011-02-10	2,620	2,656	2,613	2,631	238,900	2,631
2011-02-09	2,651	2,677	2,622	2,652	367,900	2,652
2011-02-08	2,701	2,709	2,655	2,666	207,800	2,666
2011-02-07	2,734	2,745	2,676	2,687	302,000	2,687
2011-02-04	2,666	2,743	2,654	2,721	582,400	2,721
2011-02-03	2,597	2,649	2,590	2,648	240,100	2,648
2011-02-02	2,600	2,640	2,579	2,596	375,300	2,596
2011-02-01	2,477	2,600	2,476	2,594	560,000	2,594
2011-01-31	2,351	2,480	2,322	2,468	530,400	2,468
2011-01-28	2,452	2,453	2,373	2,407	388,400	2,407
2011-01-27	2,439	2,490	2,401	2,452	393,600	2,452
2011-01-26	2,410	2,435	2,404	2,406	184,700	2,406
2011-01-25	2,392	2,466	2,362	2,439	328,600	2,439
2011-01-24	2,340	2,403	2,305	2,376	317,300	2,376
2011-01-21	2,410	2,434	2,343	2,345	469,500	2,345
2011-01-20	2,427	2,447	2,405	2,410	263,900	2,410
2011-01-19	2,477	2,487	2,420	2,434	347,500	2,434
2011-01-18	2,471	2,481	2,440	2,449	315,500	2,449
2011-01-17	2,506	2,533	2,489	2,495	181,300	2,495
2011-01-14	2,540	2,559	2,492	2,493	389,600	2,493
2011-01-13	2,571	2,586	2,545	2,559	217,000	2,559
2011-01-12	2,595	2,599	2,559	2,569	222,800	2,569
2011-01-11	2,557	2,583	2,545	2,568	199,700	2,568
2011-01-07	2,595	2,599	2,553	2,575	185,700	2,575
2011-01-06	2,583	2,629	2,571	2,585	303,700	2,585
2011-01-05	2,560	2,576	2,540	2,567	229,500	2,567
2011-01-04	2,506	2,585	2,493	2,555	378,200	2,555

分割・併合履歴：なし