5444 大和工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,135	3,170	3,095	3,100	132,800	3,100
2015-12-29	3,155	3,165	3,080	3,140	169,200	3,140
2015-12-28	3,145	3,200	3,125	3,145	193,600	3,145
2015-12-25	3,160	3,175	3,115	3,140	323,200	3,140
2015-12-24	3,060	3,155	3,060	3,130	299,300	3,130
2015-12-22	3,015	3,075	3,005	3,050	178,600	3,050
2015-12-21	3,030	3,065	3,015	3,035	243,000	3,035
2015-12-18	3,040	3,145	3,015	3,025	372,700	3,025
2015-12-17	3,185	3,195	3,015	3,030	511,100	3,030
2015-12-16	3,070	3,145	3,070	3,145	278,100	3,145
2015-12-15	3,040	3,055	3,000	3,035	244,200	3,035
2015-12-14	3,100	3,100	3,015	3,050	351,600	3,050
2015-12-11	3,025	3,105	3,025	3,085	279,800	3,085
2015-12-10	3,065	3,135	3,045	3,055	267,500	3,055
2015-12-09	3,125	3,125	3,050	3,065	407,400	3,065
2015-12-08	3,175	3,215	3,140	3,155	271,700	3,155
2015-12-07	3,215	3,230	3,155	3,165	226,200	3,165
2015-12-04	3,205	3,215	3,130	3,145	378,700	3,145
2015-12-03	3,215	3,255	3,195	3,245	268,900	3,245
2015-12-02	3,260	3,265	3,195	3,220	452,700	3,220
2015-12-01	3,215	3,385	3,210	3,290	455,800	3,290
2015-11-30	3,210	3,225	3,125	3,170	328,600	3,170
2015-11-27	3,240	3,270	3,225	3,225	259,400	3,225
2015-11-26	3,190	3,225	3,170	3,200	234,200	3,200
2015-11-25	3,190	3,255	3,180	3,190	408,100	3,190
2015-11-24	3,255	3,260	3,190	3,230	318,200	3,230
2015-11-20	3,290	3,310	3,260	3,285	253,600	3,285
2015-11-19	3,260	3,300	3,230	3,255	448,300	3,255
2015-11-18	3,280	3,300	3,215	3,230	410,500	3,230
2015-11-17	3,335	3,380	3,285	3,295	341,600	3,295
2015-11-16	3,190	3,280	3,170	3,250	233,700	3,250
2015-11-13	3,305	3,320	3,235	3,240	528,700	3,240
2015-11-12	3,340	3,385	3,300	3,340	436,300	3,340
2015-11-11	3,350	3,420	3,330	3,340	653,600	3,340
2015-11-10	3,265	3,310	3,225	3,300	459,100	3,300
2015-11-09	3,250	3,305	3,235	3,300	413,400	3,300
2015-11-06	3,255	3,260	3,205	3,230	234,700	3,230
2015-11-05	3,170	3,300	3,170	3,255	421,200	3,255
2015-11-04	3,185	3,235	3,175	3,185	418,300	3,185
2015-11-02	3,170	3,220	3,150	3,195	472,600	3,195
2015-10-30	3,200	3,255	3,160	3,240	903,000	3,240
2015-10-29	3,135	3,220	3,115	3,200	1,011,400	3,200
2015-10-28	2,994	3,045	2,927	3,020	666,400	3,020
2015-10-27	2,984	2,995	2,915	2,944	465,800	2,944
2015-10-26	2,985	3,025	2,953	2,998	753,200	2,998
2015-10-23	2,942	2,959	2,929	2,938	431,200	2,938
2015-10-22	2,862	2,916	2,839	2,888	329,800	2,888
2015-10-21	2,800	2,924	2,799	2,912	792,300	2,912
2015-10-20	2,793	2,801	2,738	2,785	287,600	2,785
2015-10-19	2,799	2,823	2,745	2,789	281,800	2,789
2015-10-16	2,800	2,846	2,764	2,808	296,100	2,808
2015-10-15	2,718	2,787	2,702	2,768	241,200	2,768
2015-10-14	2,718	2,781	2,705	2,728	404,400	2,728
2015-10-13	2,718	2,786	2,700	2,768	377,800	2,768
2015-10-09	2,631	2,757	2,615	2,740	706,600	2,740
2015-10-08	2,645	2,697	2,628	2,633	369,700	2,633
2015-10-07	2,601	2,649	2,586	2,626	258,800	2,626
2015-10-06	2,579	2,600	2,555	2,571	296,100	2,571
2015-10-05	2,468	2,523	2,436	2,498	391,200	2,498
2015-10-02	2,404	2,453	2,381	2,422	290,000	2,422
2015-10-01	2,425	2,461	2,403	2,446	301,400	2,446
2015-09-30	2,382	2,418	2,369	2,390	223,800	2,390
2015-09-29	2,490	2,490	2,346	2,363	442,900	2,363
2015-09-28	2,548	2,553	2,508	2,531	211,500	2,531
2015-09-25	2,511	2,584	2,507	2,579	354,100	2,579
2015-09-24	2,589	2,620	2,492	2,492	232,600	2,492
2015-09-18	2,616	2,651	2,595	2,618	299,600	2,618
2015-09-17	2,693	2,703	2,624	2,650	264,600	2,650
2015-09-16	2,626	2,685	2,599	2,679	393,300	2,679
2015-09-15	2,662	2,693	2,601	2,604	329,000	2,604
2015-09-14	2,651	2,693	2,651	2,671	310,200	2,671
2015-09-11	2,700	2,720	2,654	2,698	519,300	2,698
2015-09-10	2,730	2,805	2,722	2,790	269,800	2,790
2015-09-09	2,798	2,825	2,758	2,789	384,900	2,789
2015-09-08	2,700	2,759	2,681	2,716	236,500	2,716
2015-09-07	2,614	2,720	2,614	2,703	260,800	2,703
2015-09-04	2,682	2,708	2,595	2,621	230,500	2,621
2015-09-03	2,650	2,727	2,650	2,669	299,100	2,669
2015-09-02	2,625	2,681	2,597	2,648	405,100	2,648
2015-09-01	2,708	2,708	2,651	2,653	243,500	2,653
2015-08-31	2,774	2,775	2,696	2,732	228,800	2,732
2015-08-28	2,674	2,792	2,670	2,770	288,800	2,770
2015-08-27	2,655	2,665	2,613	2,636	272,300	2,636
2015-08-26	2,665	2,682	2,589	2,637	408,000	2,637
2015-08-25	2,670	2,749	2,607	2,677	599,000	2,677
2015-08-24	2,754	2,784	2,695	2,702	344,000	2,702
2015-08-21	2,820	2,862	2,817	2,817	254,900	2,817
2015-08-20	2,856	2,884	2,820	2,876	317,200	2,876
2015-08-19	2,904	2,914	2,853	2,863	201,100	2,863
2015-08-18	2,925	2,938	2,903	2,928	228,300	2,928
2015-08-17	2,875	2,950	2,875	2,932	325,000	2,932
2015-08-14	2,836	2,836	2,793	2,825	234,900	2,825
2015-08-13	2,858	2,865	2,824	2,853	261,200	2,853
2015-08-12	2,938	2,938	2,847	2,862	360,900	2,862
2015-08-11	2,950	3,020	2,917	2,960	382,000	2,960
2015-08-10	2,944	2,959	2,912	2,950	360,300	2,950
2015-08-07	2,942	2,978	2,924	2,968	251,800	2,968
2015-08-06	2,890	2,956	2,864	2,930	241,900	2,930
2015-08-05	2,868	2,926	2,838	2,881	328,100	2,881
2015-08-04	2,850	2,884	2,825	2,868	397,200	2,868
2015-08-03	2,911	2,911	2,853	2,883	310,800	2,883
2015-07-31	2,880	2,919	2,830	2,912	204,700	2,912
2015-07-30	2,815	2,957	2,815	2,880	553,300	2,880
2015-07-29	2,770	2,990	2,767	2,829	962,600	2,829
2015-07-28	2,741	2,793	2,739	2,784	588,300	2,784
2015-07-27	2,626	2,766	2,622	2,741	842,900	2,741
2015-07-24	2,601	2,629	2,568	2,596	517,800	2,596
2015-07-23	2,584	2,584	2,525	2,556	336,300	2,556
2015-07-22	2,575	2,594	2,553	2,579	418,500	2,579
2015-07-21	2,648	2,650	2,596	2,616	279,000	2,616
2015-07-17	2,598	2,636	2,572	2,615	232,500	2,615
2015-07-16	2,610	2,619	2,574	2,606	283,700	2,606
2015-07-15	2,594	2,628	2,590	2,600	204,700	2,600
2015-07-14	2,590	2,671	2,590	2,619	432,300	2,619
2015-07-13	2,539	2,598	2,530	2,540	234,800	2,540
2015-07-10	2,538	2,550	2,486	2,516	382,400	2,516
2015-07-09	2,526	2,556	2,468	2,548	331,100	2,548
2015-07-08	2,701	2,703	2,580	2,581	670,400	2,581
2015-07-07	2,770	2,783	2,707	2,709	340,600	2,709
2015-07-06	2,763	2,774	2,751	2,758	217,400	2,758
2015-07-03	2,835	2,837	2,791	2,813	198,800	2,813
2015-07-02	2,860	2,875	2,833	2,835	338,200	2,835
2015-07-01	2,850	2,857	2,816	2,835	257,800	2,835
2015-06-30	2,880	2,882	2,835	2,859	361,900	2,859
2015-06-29	2,855	2,890	2,855	2,882	330,900	2,882
2015-06-26	2,952	3,020	2,929	2,950	834,800	2,950
2015-06-25	3,135	3,145	3,100	3,120	208,200	3,120
2015-06-24	3,160	3,195	3,135	3,180	235,000	3,180
2015-06-23	3,150	3,200	3,100	3,135	270,400	3,135
2015-06-22	3,105	3,125	3,075	3,080	154,800	3,080
2015-06-19	3,005	3,125	3,005	3,125	553,300	3,125
2015-06-18	3,090	3,105	3,025	3,025	339,500	3,025
2015-06-17	3,080	3,095	3,050	3,075	277,400	3,075
2015-06-16	3,080	3,095	3,035	3,080	322,800	3,080
2015-06-15	3,140	3,140	3,090	3,110	323,500	3,110
2015-06-12	3,155	3,180	3,135	3,155	502,500	3,155
2015-06-11	3,050	3,145	3,030	3,130	488,500	3,130
2015-06-10	2,957	3,080	2,951	3,050	801,100	3,050
2015-06-09	2,986	2,986	2,910	2,910	606,800	2,910
2015-06-08	3,050	3,055	2,996	3,005	259,900	3,005
2015-06-05	3,025	3,055	3,010	3,040	245,600	3,040
2015-06-04	3,045	3,085	3,010	3,025	252,400	3,025
2015-06-03	2,976	3,060	2,976	3,040	379,300	3,040
2015-06-02	2,966	3,020	2,960	3,000	473,900	3,000
2015-06-01	2,970	2,999	2,946	2,964	996,900	2,964
2015-05-29	2,931	3,030	2,889	2,995	3,331,500	2,995
2015-05-28	2,999	2,999	2,941	2,960	554,000	2,960
2015-05-27	2,893	2,999	2,893	2,999	478,300	2,999
2015-05-26	2,900	2,939	2,885	2,891	496,700	2,891
2015-05-25	2,893	2,968	2,893	2,919	352,600	2,919
2015-05-22	2,889	2,940	2,879	2,892	422,100	2,892
2015-05-21	2,880	2,899	2,853	2,889	472,500	2,889
2015-05-20	2,895	2,912	2,860	2,887	499,600	2,887
2015-05-19	2,922	2,922	2,869	2,885	432,100	2,885
2015-05-18	2,850	2,928	2,837	2,914	586,400	2,914
2015-05-15	2,849	2,894	2,824	2,850	562,300	2,850
2015-05-14	2,771	2,785	2,700	2,770	585,300	2,770
2015-05-13	2,802	2,895	2,802	2,855	599,000	2,855
2015-05-12	2,815	2,835	2,787	2,814	399,200	2,814
2015-05-11	2,816	2,832	2,786	2,827	465,100	2,827
2015-05-08	2,819	2,830	2,772	2,802	430,500	2,802
2015-05-07	2,805	2,851	2,795	2,844	464,200	2,844
2015-05-01	2,781	2,821	2,751	2,771	430,200	2,771
2015-04-30	2,902	2,919	2,803	2,831	795,400	2,831
2015-04-28	2,926	2,953	2,908	2,923	494,600	2,923
2015-04-27	2,949	2,952	2,918	2,950	357,700	2,950
2015-04-24	2,986	2,986	2,938	2,949	533,300	2,949
2015-04-23	2,975	2,997	2,975	2,986	451,600	2,986
2015-04-22	3,000	3,005	2,974	2,984	722,900	2,984
2015-04-21	3,045	3,045	3,005	3,020	310,800	3,020
2015-04-20	2,995	3,045	2,978	3,030	312,900	3,030
2015-04-17	3,030	3,045	2,996	3,020	576,800	3,020
2015-04-16	2,998	3,060	2,987	3,050	445,700	3,050
2015-04-15	2,999	3,010	2,985	3,000	385,700	3,000
2015-04-14	2,992	3,025	2,944	3,020	464,000	3,020
2015-04-13	3,000	3,000	2,958	2,971	229,100	2,971
2015-04-10	2,984	3,010	2,939	3,010	321,000	3,010
2015-04-09	2,977	3,030	2,957	2,984	453,900	2,984
2015-04-08	2,980	2,990	2,937	2,947	614,400	2,947
2015-04-07	3,015	3,030	2,940	2,993	525,900	2,993
2015-04-06	2,984	3,015	2,965	2,994	197,600	2,994
2015-04-03	2,931	3,035	2,925	3,030	368,700	3,030
2015-04-02	2,884	2,950	2,863	2,923	303,500	2,923
2015-04-01	2,895	2,900	2,839	2,845	239,700	2,845
2015-03-31	2,986	2,986	2,895	2,904	335,600	2,904
2015-03-30	2,960	2,960	2,903	2,941	189,800	2,941
2015-03-27	3,000	3,025	2,907	2,939	236,100	2,939
2015-03-26	2,960	3,015	2,960	2,987	176,200	2,987
2015-03-25	3,020	3,055	2,972	3,005	216,000	3,005
2015-03-24	3,050	3,075	3,000	3,015	222,500	3,015
2015-03-23	3,070	3,115	3,050	3,070	187,600	3,070
2015-03-20	3,065	3,080	3,020	3,045	244,800	3,045
2015-03-19	3,145	3,190	3,085	3,095	201,500	3,095
2015-03-18	3,150	3,155	3,110	3,125	169,000	3,125
2015-03-17	3,180	3,195	3,085	3,120	238,100	3,120
2015-03-16	3,070	3,135	3,045	3,135	266,700	3,135
2015-03-13	3,090	3,090	3,035	3,055	314,700	3,055
2015-03-12	3,020	3,050	3,015	3,025	200,500	3,025
2015-03-11	3,040	3,055	3,010	3,020	233,500	3,020
2015-03-10	3,105	3,115	3,020	3,040	240,000	3,040
2015-03-09	3,100	3,105	3,065	3,070	119,200	3,070
2015-03-06	3,150	3,160	3,120	3,145	156,400	3,145
2015-03-05	3,170	3,195	3,150	3,160	76,400	3,160
2015-03-04	3,205	3,215	3,145	3,180	110,700	3,180
2015-03-03	3,235	3,235	3,160	3,185	153,100	3,185
2015-03-02	3,245	3,275	3,225	3,235	103,700	3,235
2015-02-27	3,275	3,275	3,205	3,225	141,000	3,225
2015-02-26	3,180	3,260	3,175	3,260	189,500	3,260
2015-02-25	3,120	3,180	3,120	3,165	228,400	3,165
2015-02-24	3,140	3,160	3,115	3,145	184,900	3,145
2015-02-23	3,180	3,200	3,120	3,135	162,200	3,135
2015-02-20	3,195	3,195	3,155	3,180	148,900	3,180
2015-02-19	3,180	3,210	3,155	3,200	163,200	3,200
2015-02-18	3,165	3,230	3,135	3,180	294,000	3,180
2015-02-17	3,100	3,130	3,070	3,125	216,200	3,125
2015-02-16	3,105	3,140	3,085	3,115	200,300	3,115
2015-02-13	3,120	3,125	3,050	3,085	321,800	3,085
2015-02-12	3,055	3,095	3,000	3,050	401,700	3,050
2015-02-10	2,973	2,998	2,931	2,951	144,500	2,951
2015-02-09	2,987	2,999	2,931	2,973	221,900	2,973
2015-02-06	2,951	2,974	2,920	2,972	225,100	2,972
2015-02-05	2,985	3,015	2,873	2,902	255,800	2,902
2015-02-04	2,917	2,985	2,917	2,966	233,000	2,966
2015-02-03	2,976	2,994	2,897	2,916	204,600	2,916
2015-02-02	2,993	3,015	2,929	2,996	316,600	2,996
2015-01-30	3,245	3,300	3,025	3,055	303,300	3,055
2015-01-29	3,310	3,330	3,270	3,275	193,600	3,275
2015-01-28	3,290	3,425	3,285	3,390	276,600	3,390
2015-01-27	3,265	3,290	3,250	3,285	97,000	3,285
2015-01-26	3,200	3,230	3,170	3,220	119,600	3,220
2015-01-23	3,200	3,245	3,195	3,220	148,000	3,220
2015-01-22	3,220	3,250	3,160	3,185	130,200	3,185
2015-01-21	3,245	3,245	3,210	3,245	105,900	3,245
2015-01-20	3,235	3,295	3,230	3,265	72,900	3,265
2015-01-19	3,230	3,275	3,200	3,235	153,600	3,235
2015-01-16	3,165	3,220	3,155	3,195	113,100	3,195
2015-01-15	3,210	3,240	3,175	3,235	91,400	3,235
2015-01-14	3,275	3,285	3,200	3,210	106,300	3,210
2015-01-13	3,320	3,320	3,280	3,315	77,800	3,315
2015-01-09	3,355	3,380	3,335	3,370	127,200	3,370
2015-01-08	3,355	3,365	3,320	3,340	89,600	3,340
2015-01-07	3,265	3,355	3,265	3,310	102,300	3,310
2015-01-06	3,380	3,410	3,280	3,290	156,900	3,290
2015-01-05	3,395	3,480	3,395	3,465	165,500	3,465

分割・併合履歴：なし