5444 大和工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,530	2,530	2,485	2,508	218,000	2,508
2012-12-27	2,537	2,548	2,483	2,483	298,400	2,483
2012-12-26	2,497	2,528	2,479	2,521	113,100	2,521
2012-12-25	2,492	2,521	2,448	2,449	76,400	2,449
2012-12-21	2,518	2,539	2,454	2,467	269,500	2,467
2012-12-20	2,463	2,513	2,446	2,495	348,600	2,495
2012-12-19	2,386	2,460	2,379	2,458	237,100	2,458
2012-12-18	2,355	2,380	2,351	2,351	161,700	2,351
2012-12-17	2,390	2,394	2,349	2,359	132,900	2,359
2012-12-14	2,281	2,360	2,281	2,355	255,600	2,355
2012-12-13	2,345	2,353	2,317	2,331	243,300	2,331
2012-12-12	2,320	2,340	2,301	2,306	150,400	2,306
2012-12-11	2,284	2,303	2,277	2,291	97,800	2,291
2012-12-10	2,292	2,315	2,277	2,285	117,100	2,285
2012-12-07	2,310	2,310	2,272	2,278	118,700	2,278
2012-12-06	2,285	2,300	2,261	2,299	200,700	2,299
2012-12-05	2,254	2,297	2,247	2,259	165,800	2,259
2012-12-04	2,216	2,268	2,215	2,253	293,300	2,253
2012-12-03	2,209	2,251	2,190	2,215	298,300	2,215
2012-11-30	2,272	2,272	2,201	2,225	701,000	2,225
2012-11-29	2,311	2,330	2,268	2,272	208,800	2,272
2012-11-28	2,290	2,295	2,257	2,261	157,600	2,261
2012-11-27	2,317	2,338	2,281	2,308	186,700	2,308
2012-11-26	2,361	2,372	2,324	2,328	211,500	2,328
2012-11-22	2,341	2,350	2,311	2,329	120,500	2,329
2012-11-21	2,298	2,327	2,276	2,299	160,000	2,299
2012-11-20	2,278	2,298	2,253	2,279	217,100	2,279
2012-11-19	2,228	2,269	2,216	2,250	180,400	2,250
2012-11-16	2,182	2,222	2,105	2,191	432,700	2,191
2012-11-15	2,134	2,185	2,123	2,181	154,600	2,181
2012-11-14	2,145	2,145	2,110	2,137	116,000	2,137
2012-11-13	2,132	2,146	2,124	2,144	113,300	2,144
2012-11-12	2,154	2,167	2,125	2,125	138,100	2,125
2012-11-09	2,167	2,187	2,143	2,169	161,300	2,169
2012-11-08	2,197	2,214	2,184	2,207	147,000	2,207
2012-11-07	2,237	2,252	2,224	2,231	201,700	2,231
2012-11-06	2,217	2,220	2,196	2,205	117,700	2,205
2012-11-05	2,207	2,222	2,191	2,217	171,600	2,217
2012-11-02	2,222	2,222	2,174	2,209	373,900	2,209
2012-11-01	2,218	2,234	2,141	2,222	332,900	2,222
2012-10-31	2,204	2,258	2,184	2,241	318,100	2,241
2012-10-30	2,189	2,247	2,189	2,222	516,300	2,222
2012-10-29	2,181	2,203	2,169	2,181	283,500	2,181
2012-10-26	2,231	2,235	2,170	2,171	324,800	2,171
2012-10-25	2,182	2,231	2,180	2,229	230,900	2,229
2012-10-24	2,186	2,210	2,181	2,181	222,100	2,181
2012-10-23	2,248	2,257	2,201	2,231	168,300	2,231
2012-10-22	2,164	2,251	2,157	2,236	214,500	2,236
2012-10-19	2,260	2,279	2,208	2,214	360,400	2,214
2012-10-18	2,289	2,290	2,249	2,261	284,400	2,261
2012-10-17	2,239	2,273	2,234	2,259	308,000	2,259
2012-10-16	2,199	2,207	2,149	2,199	293,500	2,199
2012-10-15	2,139	2,199	2,134	2,166	270,100	2,166
2012-10-12	2,102	2,150	2,100	2,140	239,400	2,140
2012-10-11	2,101	2,130	2,079	2,100	418,100	2,100
2012-10-10	2,148	2,149	2,110	2,125	438,900	2,125
2012-10-09	2,260	2,267	2,187	2,189	377,800	2,189
2012-10-05	2,256	2,315	2,256	2,289	157,100	2,289
2012-10-04	2,296	2,299	2,228	2,254	158,500	2,254
2012-10-03	2,240	2,272	2,215	2,247	128,900	2,247
2012-10-02	2,260	2,291	2,254	2,260	127,700	2,260
2012-10-01	2,283	2,285	2,226	2,254	286,500	2,254
2012-09-28	2,360	2,373	2,291	2,303	185,600	2,303
2012-09-27	2,287	2,330	2,267	2,321	155,800	2,321
2012-09-26	2,298	2,335	2,274	2,286	148,700	2,286
2012-09-25	2,269	2,317	2,256	2,313	208,100	2,313
2012-09-24	2,331	2,331	2,277	2,300	403,500	2,300
2012-09-21	2,377	2,379	2,327	2,344	284,100	2,344
2012-09-20	2,400	2,425	2,360	2,388	170,600	2,388
2012-09-19	2,445	2,467	2,401	2,422	191,700	2,422
2012-09-18	2,428	2,442	2,375	2,434	261,500	2,434
2012-09-14	2,402	2,425	2,378	2,411	317,900	2,411
2012-09-13	2,357	2,385	2,325	2,374	163,300	2,374
2012-09-12	2,314	2,361	2,313	2,358	157,600	2,358
2012-09-11	2,321	2,332	2,294	2,305	240,600	2,305
2012-09-10	2,324	2,364	2,296	2,356	193,200	2,356
2012-09-07	2,302	2,336	2,286	2,336	294,800	2,336
2012-09-06	2,237	2,238	2,184	2,235	317,100	2,235
2012-09-05	2,255	2,268	2,224	2,259	397,600	2,259
2012-09-04	2,313	2,313	2,272	2,296	234,300	2,296
2012-09-03	2,340	2,343	2,277	2,313	215,100	2,313
2012-08-31	2,340	2,352	2,316	2,342	231,600	2,342
2012-08-30	2,382	2,385	2,332	2,364	213,600	2,364
2012-08-29	2,352	2,385	2,345	2,367	159,000	2,367
2012-08-28	2,351	2,382	2,334	2,344	185,700	2,344
2012-08-27	2,410	2,420	2,363	2,367	178,400	2,367
2012-08-24	2,400	2,401	2,349	2,380	208,400	2,380
2012-08-23	2,400	2,422	2,367	2,408	161,300	2,408
2012-08-22	2,417	2,426	2,378	2,412	171,600	2,412
2012-08-21	2,430	2,440	2,410	2,422	204,000	2,422
2012-08-20	2,471	2,505	2,421	2,434	289,600	2,434
2012-08-17	2,449	2,490	2,446	2,486	187,600	2,486
2012-08-16	2,420	2,448	2,400	2,448	189,100	2,448
2012-08-15	2,414	2,428	2,344	2,409	191,100	2,409
2012-08-14	2,391	2,433	2,366	2,414	284,900	2,414
2012-08-13	2,338	2,372	2,321	2,367	173,200	2,367
2012-08-10	2,369	2,409	2,342	2,364	358,600	2,364
2012-08-09	2,272	2,319	2,267	2,319	151,500	2,319
2012-08-08	2,258	2,325	2,258	2,281	299,100	2,281
2012-08-07	2,181	2,232	2,175	2,230	184,900	2,230
2012-08-06	2,185	2,197	2,145	2,169	159,000	2,169
2012-08-03	2,140	2,170	2,112	2,149	202,900	2,149
2012-08-02	2,173	2,217	2,167	2,170	193,800	2,170
2012-08-01	2,187	2,195	2,161	2,173	290,200	2,173
2012-07-31	2,219	2,243	2,162	2,225	259,200	2,225
2012-07-30	2,180	2,239	2,136	2,237	375,300	2,237
2012-07-27	2,097	2,147	2,091	2,142	258,700	2,142
2012-07-26	2,071	2,081	2,029	2,068	207,300	2,068
2012-07-25	2,054	2,070	2,021	2,030	212,600	2,030
2012-07-24	2,083	2,094	2,040	2,074	289,700	2,074
2012-07-23	2,086	2,119	2,075	2,083	219,500	2,083
2012-07-20	2,128	2,152	2,113	2,134	206,700	2,134
2012-07-19	2,142	2,167	2,122	2,127	182,000	2,127
2012-07-18	2,131	2,188	2,107	2,134	335,600	2,134
2012-07-17	2,176	2,176	2,081	2,118	513,400	2,118
2012-07-13	2,223	2,261	2,216	2,226	225,200	2,226
2012-07-12	2,249	2,263	2,214	2,230	202,400	2,230
2012-07-11	2,247	2,266	2,226	2,242	150,600	2,242
2012-07-10	2,278	2,293	2,244	2,247	164,300	2,247
2012-07-09	2,256	2,287	2,240	2,271	190,800	2,271
2012-07-06	2,280	2,299	2,256	2,270	129,000	2,270
2012-07-05	2,270	2,292	2,259	2,280	253,400	2,280
2012-07-04	2,282	2,308	2,255	2,271	196,200	2,271
2012-07-03	2,257	2,297	2,257	2,277	294,200	2,277
2012-07-02	2,224	2,263	2,220	2,257	315,400	2,257
2012-06-29	2,126	2,224	2,122	2,208	332,600	2,208
2012-06-28	2,171	2,184	2,122	2,125	375,600	2,125
2012-06-27	2,149	2,149	2,086	2,108	345,800	2,108
2012-06-26	2,158	2,173	2,126	2,149	240,500	2,149
2012-06-25	2,202	2,213	2,142	2,167	362,700	2,167
2012-06-22	2,209	2,224	2,184	2,201	222,800	2,201
2012-06-21	2,267	2,288	2,223	2,247	272,100	2,247
2012-06-20	2,260	2,276	2,247	2,262	174,900	2,262
2012-06-19	2,203	2,264	2,203	2,223	183,200	2,223
2012-06-18	2,215	2,257	2,201	2,238	302,800	2,238
2012-06-15	2,217	2,239	2,140	2,153	327,000	2,153
2012-06-14	2,188	2,206	2,123	2,191	295,300	2,191
2012-06-13	2,215	2,232	2,170	2,212	203,000	2,212
2012-06-12	2,190	2,192	2,122	2,186	315,000	2,186
2012-06-11	2,193	2,265	2,193	2,228	166,500	2,228
2012-06-08	2,186	2,186	2,120	2,148	397,900	2,148
2012-06-07	2,210	2,227	2,164	2,185	346,700	2,185
2012-06-06	2,144	2,190	2,130	2,170	229,400	2,170
2012-06-05	2,052	2,127	2,045	2,122	214,700	2,122
2012-06-04	2,002	2,058	2,002	2,051	325,500	2,051
2012-06-01	2,110	2,110	2,038	2,052	242,800	2,052
2012-05-31	2,090	2,123	2,072	2,123	173,500	2,123
2012-05-30	2,120	2,139	2,072	2,125	160,100	2,125
2012-05-29	2,044	2,123	2,034	2,114	260,300	2,114
2012-05-28	2,003	2,045	2,003	2,044	197,600	2,044
2012-05-25	2,067	2,078	2,014	2,021	218,900	2,021
2012-05-24	2,061	2,094	2,038	2,065	204,700	2,065
2012-05-23	2,106	2,108	2,045	2,060	213,200	2,060
2012-05-22	2,069	2,115	2,061	2,105	296,000	2,105
2012-05-21	2,042	2,078	2,026	2,049	151,500	2,049
2012-05-18	2,101	2,104	2,020	2,041	429,400	2,041
2012-05-17	2,075	2,159	2,070	2,145	275,700	2,145
2012-05-16	2,083	2,121	2,048	2,074	221,400	2,074
2012-05-15	2,071	2,099	2,043	2,075	199,500	2,075
2012-05-14	2,101	2,126	2,076	2,097	153,300	2,097
2012-05-11	2,149	2,162	2,107	2,120	328,300	2,120
2012-05-10	2,120	2,163	2,100	2,138	422,400	2,138
2012-05-09	2,110	2,140	2,094	2,127	438,200	2,127
2012-05-08	2,094	2,147	2,085	2,123	342,900	2,123
2012-05-07	2,111	2,162	2,070	2,090	454,700	2,090
2012-05-02	2,070	2,167	2,055	2,161	518,100	2,161
2012-05-01	2,310	2,318	2,082	2,120	814,400	2,120
2012-04-27	2,288	2,318	2,248	2,284	289,800	2,284
2012-04-26	2,270	2,295	2,256	2,267	228,300	2,267
2012-04-25	2,285	2,285	2,225	2,234	356,000	2,234
2012-04-24	2,252	2,272	2,230	2,255	386,100	2,255
2012-04-23	2,309	2,323	2,266	2,278	351,200	2,278
2012-04-20	2,323	2,323	2,222	2,308	446,600	2,308
2012-04-19	2,317	2,357	2,305	2,322	267,600	2,322
2012-04-18	2,276	2,329	2,276	2,318	317,300	2,318
2012-04-17	2,265	2,265	2,219	2,231	160,900	2,231
2012-04-16	2,237	2,287	2,237	2,266	243,700	2,266
2012-04-13	2,287	2,303	2,239	2,252	197,000	2,252
2012-04-12	2,218	2,274	2,199	2,263	190,000	2,263
2012-04-11	2,193	2,226	2,187	2,215	325,300	2,215
2012-04-10	2,254	2,280	2,215	2,225	355,300	2,225
2012-04-09	2,276	2,293	2,257	2,260	177,900	2,260
2012-04-06	2,339	2,351	2,295	2,317	134,500	2,317
2012-04-05	2,351	2,383	2,325	2,366	243,600	2,366
2012-04-04	2,425	2,438	2,349	2,366	244,300	2,366
2012-04-03	2,387	2,427	2,380	2,410	179,200	2,410
2012-04-02	2,430	2,433	2,397	2,401	334,100	2,401
2012-03-30	2,428	2,442	2,407	2,415	234,900	2,415
2012-03-29	2,407	2,429	2,393	2,405	188,400	2,405
2012-03-28	2,435	2,450	2,409	2,443	232,000	2,443
2012-03-27	2,453	2,500	2,408	2,448	339,800	2,448
2012-03-26	2,380	2,433	2,372	2,414	582,200	2,414
2012-03-23	2,364	2,383	2,325	2,380	503,700	2,380
2012-03-22	2,331	2,346	2,296	2,334	577,500	2,334
2012-03-21	2,421	2,422	2,346	2,357	530,000	2,357
2012-03-19	2,507	2,515	2,472	2,496	194,000	2,496
2012-03-16	2,517	2,517	2,467	2,478	344,200	2,478
2012-03-15	2,492	2,538	2,492	2,523	241,800	2,523
2012-03-14	2,487	2,510	2,478	2,481	219,200	2,481
2012-03-13	2,459	2,475	2,430	2,434	223,300	2,434
2012-03-12	2,466	2,485	2,445	2,455	276,900	2,455
2012-03-09	2,444	2,495	2,410	2,465	481,200	2,465
2012-03-08	2,445	2,464	2,419	2,443	344,700	2,443
2012-03-07	2,365	2,374	2,322	2,374	598,200	2,374
2012-03-06	2,454	2,471	2,382	2,408	325,900	2,408
2012-03-05	2,532	2,532	2,445	2,470	365,500	2,470
2012-03-02	2,559	2,584	2,530	2,548	124,400	2,548
2012-03-01	2,566	2,589	2,505	2,519	126,500	2,519
2012-02-29	2,630	2,639	2,558	2,558	219,400	2,558
2012-02-28	2,580	2,603	2,546	2,588	217,500	2,588
2012-02-27	2,612	2,670	2,612	2,624	238,000	2,624
2012-02-24	2,581	2,633	2,576	2,581	179,900	2,581
2012-02-23	2,601	2,604	2,558	2,590	294,100	2,590
2012-02-22	2,511	2,583	2,505	2,581	373,100	2,581
2012-02-21	2,480	2,514	2,461	2,486	282,300	2,486
2012-02-20	2,515	2,530	2,479	2,488	216,900	2,488
2012-02-17	2,475	2,520	2,474	2,478	214,600	2,478
2012-02-16	2,485	2,519	2,444	2,455	189,300	2,455
2012-02-15	2,492	2,528	2,475	2,496	224,500	2,496
2012-02-14	2,490	2,504	2,448	2,477	140,700	2,477
2012-02-13	2,479	2,510	2,468	2,485	154,300	2,485
2012-02-10	2,549	2,558	2,473	2,480	300,600	2,480
2012-02-09	2,510	2,548	2,510	2,528	484,900	2,528
2012-02-08	2,445	2,489	2,445	2,487	255,300	2,487
2012-02-07	2,443	2,465	2,420	2,427	256,100	2,427
2012-02-06	2,411	2,458	2,411	2,457	200,400	2,457
2012-02-03	2,381	2,397	2,359	2,377	202,500	2,377
2012-02-02	2,358	2,390	2,358	2,378	204,200	2,378
2012-02-01	2,412	2,420	2,352	2,359	295,700	2,359
2012-01-31	2,419	2,437	2,384	2,397	278,200	2,397
2012-01-30	2,414	2,444	2,388	2,397	292,500	2,397
2012-01-27	2,416	2,456	2,390	2,414	371,600	2,414
2012-01-26	2,454	2,465	2,372	2,386	543,500	2,386
2012-01-25	2,423	2,461	2,407	2,453	265,300	2,453
2012-01-24	2,449	2,456	2,385	2,393	265,400	2,393
2012-01-23	2,387	2,455	2,367	2,439	309,400	2,439
2012-01-20	2,393	2,412	2,372	2,385	335,100	2,385
2012-01-19	2,414	2,419	2,376	2,393	336,200	2,393
2012-01-18	2,324	2,395	2,313	2,378	282,700	2,378
2012-01-17	2,268	2,323	2,256	2,323	168,200	2,323
2012-01-16	2,261	2,261	2,230	2,250	147,500	2,250
2012-01-13	2,253	2,282	2,252	2,272	156,200	2,272
2012-01-12	2,265	2,270	2,241	2,252	115,100	2,252
2012-01-11	2,259	2,288	2,252	2,266	175,400	2,266
2012-01-10	2,264	2,311	2,233	2,258	266,500	2,258
2012-01-06	2,240	2,263	2,211	2,263	373,600	2,263
2012-01-05	2,271	2,271	2,220	2,239	221,300	2,239
2012-01-04	2,260	2,297	2,254	2,274	245,200	2,274

分割・併合履歴：なし