5444 大和工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,255	3,300	3,225	3,275	211,800	3,275
2016-12-29	3,260	3,260	3,210	3,230	238,300	3,230
2016-12-28	3,265	3,315	3,255	3,310	135,900	3,310
2016-12-27	3,280	3,295	3,265	3,280	104,200	3,280
2016-12-26	3,305	3,315	3,265	3,270	174,200	3,270
2016-12-22	3,220	3,270	3,220	3,260	159,200	3,260
2016-12-21	3,315	3,325	3,220	3,230	243,500	3,230
2016-12-20	3,300	3,310	3,280	3,305	180,400	3,305
2016-12-19	3,345	3,345	3,285	3,300	256,400	3,300
2016-12-16	3,390	3,410	3,365	3,410	198,400	3,410
2016-12-15	3,385	3,410	3,360	3,380	285,100	3,380
2016-12-14	3,350	3,375	3,345	3,370	198,400	3,370
2016-12-13	3,325	3,375	3,305	3,370	210,400	3,370
2016-12-12	3,425	3,435	3,335	3,380	262,400	3,380
2016-12-09	3,475	3,480	3,425	3,460	235,800	3,460
2016-12-08	3,450	3,480	3,430	3,455	262,400	3,455
2016-12-07	3,405	3,435	3,385	3,430	205,100	3,430
2016-12-06	3,375	3,405	3,365	3,380	230,800	3,380
2016-12-05	3,310	3,350	3,290	3,350	188,500	3,350
2016-12-02	3,305	3,395	3,285	3,365	244,900	3,365
2016-12-01	3,310	3,345	3,295	3,310	267,300	3,310
2016-11-30	3,290	3,295	3,250	3,250	234,700	3,250
2016-11-29	3,355	3,365	3,310	3,315	333,200	3,315
2016-11-28	3,340	3,430	3,340	3,390	292,400	3,390
2016-11-25	3,345	3,385	3,335	3,380	285,200	3,380
2016-11-24	3,270	3,355	3,270	3,315	309,900	3,315
2016-11-22	3,160	3,210	3,150	3,200	269,400	3,200
2016-11-21	3,255	3,270	3,190	3,200	322,100	3,200
2016-11-18	3,225	3,260	3,200	3,240	179,600	3,240
2016-11-17	3,215	3,255	3,205	3,230	350,500	3,230
2016-11-16	3,335	3,355	3,265	3,280	359,800	3,280
2016-11-15	3,250	3,355	3,240	3,245	342,100	3,245
2016-11-14	3,225	3,250	3,205	3,225	378,800	3,225
2016-11-11	3,250	3,355	3,200	3,210	767,800	3,210
2016-11-10	3,145	3,255	3,115	3,205	1,000,500	3,205
2016-11-09	2,873	2,893	2,703	2,751	348,600	2,751
2016-11-08	2,914	2,935	2,838	2,860	305,900	2,860
2016-11-07	2,931	2,949	2,881	2,900	228,000	2,900
2016-11-04	2,831	2,939	2,818	2,925	367,800	2,925
2016-11-02	2,868	2,888	2,796	2,824	329,900	2,824
2016-11-01	2,907	2,949	2,819	2,912	406,900	2,912
2016-10-31	3,045	3,085	2,931	2,957	351,900	2,957
2016-10-28	3,075	3,115	3,045	3,095	379,200	3,095
2016-10-27	3,060	3,100	3,040	3,055	130,500	3,055
2016-10-26	3,030	3,065	3,010	3,055	140,100	3,055
2016-10-25	2,990	3,035	2,990	3,030	128,500	3,030
2016-10-24	3,015	3,035	2,974	3,015	121,600	3,015
2016-10-21	3,035	3,035	2,990	3,015	175,200	3,015
2016-10-20	3,025	3,055	3,020	3,040	187,700	3,040
2016-10-19	3,050	3,060	3,015	3,025	180,900	3,025
2016-10-17	2,942	3,030	2,930	3,015	149,100	3,015
2016-10-13	2,983	2,995	2,942	2,989	128,700	2,989
2016-10-12	2,975	2,984	2,941	2,957	180,800	2,957
2016-10-11	3,025	3,055	3,015	3,045	132,100	3,045
2016-10-07	2,997	3,025	2,997	3,010	55,000	3,010
2016-10-06	3,010	3,025	2,989	2,997	156,100	2,997
2016-10-05	2,981	3,015	2,931	3,005	197,600	3,005
2016-10-04	2,992	3,020	2,958	3,015	92,800	3,015
2016-10-03	2,989	3,050	2,971	2,989	155,400	2,989
2016-09-30	2,979	2,984	2,952	2,974	185,200	2,974
2016-09-29	3,060	3,110	3,050	3,075	180,300	3,075
2016-09-28	2,966	3,020	2,946	3,000	150,200	3,000
2016-09-27	2,904	2,991	2,865	2,991	184,600	2,991
2016-09-26	2,912	2,965	2,905	2,922	152,600	2,922
2016-09-23	2,966	2,966	2,920	2,962	136,200	2,962
2016-09-21	2,897	2,971	2,848	2,963	336,200	2,963
2016-09-20	2,895	2,931	2,822	2,847	427,700	2,847
2016-09-16	2,950	2,950	2,910	2,930	224,200	2,930
2016-09-15	2,905	2,928	2,884	2,908	207,400	2,908
2016-09-14	2,870	2,934	2,857	2,922	348,400	2,922
2016-09-13	2,966	2,979	2,883	2,894	342,500	2,894
2016-09-12	2,965	2,996	2,939	2,948	312,500	2,948
2016-09-09	3,050	3,070	3,020	3,035	307,400	3,035
2016-09-08	3,110	3,125	3,075	3,100	115,600	3,100
2016-09-07	3,085	3,130	3,070	3,120	157,100	3,120
2016-09-06	3,090	3,110	3,070	3,110	108,000	3,110
2016-09-05	3,120	3,125	3,055	3,095	169,400	3,095
2016-09-02	3,175	3,175	3,050	3,065	231,700	3,065
2016-09-01	3,175	3,220	3,165	3,175	261,200	3,175
2016-08-31	3,090	3,180	3,085	3,165	228,300	3,165
2016-08-30	3,040	3,055	3,010	3,040	118,300	3,040
2016-08-29	3,055	3,075	3,020	3,045	144,400	3,045
2016-08-26	3,020	3,020	2,959	2,978	226,100	2,978
2016-08-25	2,977	2,994	2,963	2,992	148,600	2,992
2016-08-24	2,990	3,015	2,974	2,981	248,900	2,981
2016-08-23	3,045	3,045	2,956	2,971	197,100	2,971
2016-08-22	3,050	3,075	3,015	3,055	111,200	3,055
2016-08-19	3,025	3,080	3,015	3,055	170,700	3,055
2016-08-18	2,980	3,035	2,973	3,000	275,300	3,000
2016-08-17	2,956	3,020	2,941	3,015	260,400	3,015
2016-08-16	2,976	2,991	2,936	2,956	187,500	2,956
2016-08-15	2,943	2,982	2,906	2,945	203,600	2,945
2016-08-12	3,010	3,010	2,953	2,985	275,200	2,985
2016-08-10	3,020	3,040	2,987	3,000	201,600	3,000
2016-08-09	2,922	2,989	2,888	2,989	171,000	2,989
2016-08-08	2,913	2,937	2,886	2,933	196,300	2,933
2016-08-05	2,799	2,879	2,799	2,828	178,500	2,828
2016-08-04	2,802	2,832	2,789	2,820	273,900	2,820
2016-08-03	2,740	2,840	2,716	2,798	304,000	2,798
2016-08-02	2,816	2,830	2,777	2,792	337,600	2,792
2016-08-01	2,760	2,858	2,758	2,837	415,000	2,837
2016-07-29	2,759	3,120	2,685	2,915	605,100	2,915
2016-07-28	2,724	2,750	2,705	2,740	177,200	2,740
2016-07-27	2,700	2,779	2,700	2,752	205,500	2,752
2016-07-26	2,655	2,668	2,625	2,661	198,900	2,661
2016-07-25	2,729	2,736	2,657	2,690	278,600	2,690
2016-07-22	2,723	2,820	2,710	2,752	501,900	2,752
2016-07-21	2,700	2,747	2,693	2,725	451,600	2,725
2016-07-20	2,613	2,666	2,611	2,664	244,500	2,664
2016-07-19	2,578	2,648	2,578	2,643	278,200	2,643
2016-07-15	2,500	2,592	2,498	2,578	374,200	2,578
2016-07-14	2,453	2,486	2,441	2,467	212,700	2,467
2016-07-13	2,431	2,450	2,389	2,431	247,500	2,431
2016-07-12	2,378	2,425	2,375	2,381	255,000	2,381
2016-07-11	2,277	2,323	2,265	2,296	264,000	2,296
2016-07-08	2,183	2,235	2,176	2,194	257,400	2,194
2016-07-07	2,192	2,215	2,165	2,183	121,900	2,183
2016-07-06	2,219	2,220	2,164	2,199	190,100	2,199
2016-07-05	2,282	2,282	2,228	2,242	205,600	2,242
2016-07-04	2,235	2,299	2,227	2,286	269,000	2,286
2016-07-01	2,298	2,298	2,225	2,244	398,800	2,244
2016-06-30	2,355	2,382	2,303	2,314	158,900	2,314
2016-06-29	2,319	2,346	2,296	2,318	181,400	2,318
2016-06-28	2,268	2,317	2,246	2,288	167,800	2,288
2016-06-27	2,308	2,310	2,270	2,302	301,200	2,302
2016-06-24	2,444	2,479	2,250	2,257	189,700	2,257
2016-06-23	2,380	2,446	2,366	2,440	143,400	2,440
2016-06-22	2,445	2,486	2,356	2,379	377,300	2,379
2016-06-21	2,459	2,478	2,420	2,473	185,000	2,473
2016-06-20	2,471	2,499	2,438	2,483	222,800	2,483
2016-06-17	2,441	2,479	2,420	2,421	429,900	2,421
2016-06-16	2,499	2,520	2,409	2,416	243,500	2,416
2016-06-15	2,489	2,518	2,459	2,499	234,000	2,499
2016-06-14	2,568	2,582	2,496	2,517	201,200	2,517
2016-06-13	2,561	2,598	2,549	2,564	208,000	2,564
2016-06-10	2,664	2,684	2,588	2,610	318,900	2,610
2016-06-09	2,617	2,662	2,615	2,655	195,500	2,655
2016-06-08	2,658	2,661	2,607	2,660	238,800	2,660
2016-06-07	2,660	2,684	2,642	2,659	254,800	2,659
2016-06-06	2,542	2,635	2,500	2,633	404,700	2,633
2016-06-03	2,547	2,593	2,538	2,557	211,500	2,557
2016-06-02	2,590	2,616	2,510	2,529	288,100	2,529
2016-06-01	2,619	2,633	2,575	2,613	196,800	2,613
2016-05-31	2,610	2,634	2,597	2,634	151,500	2,634
2016-05-30	2,615	2,625	2,591	2,616	157,500	2,616
2016-05-27	2,586	2,619	2,577	2,602	155,600	2,602
2016-05-26	2,616	2,636	2,577	2,587	321,500	2,587
2016-05-25	2,521	2,612	2,519	2,600	357,000	2,600
2016-05-24	2,514	2,514	2,475	2,486	205,000	2,486
2016-05-23	2,516	2,546	2,466	2,534	244,800	2,534
2016-05-20	2,530	2,579	2,518	2,534	345,600	2,534
2016-05-19	2,557	2,606	2,535	2,548	320,800	2,548
2016-05-18	2,540	2,561	2,497	2,537	263,100	2,537
2016-05-17	2,495	2,567	2,495	2,556	309,600	2,556
2016-05-16	2,478	2,524	2,470	2,485	161,800	2,485
2016-05-13	2,512	2,521	2,467	2,470	166,000	2,470
2016-05-12	2,482	2,519	2,470	2,513	201,000	2,513
2016-05-11	2,542	2,569	2,476	2,485	243,600	2,485
2016-05-10	2,476	2,498	2,390	2,490	310,600	2,490
2016-05-09	2,467	2,506	2,457	2,480	403,700	2,480
2016-05-06	2,480	2,506	2,406	2,423	823,300	2,423
2016-05-02	2,462	2,563	2,341	2,463	1,036,500	2,463
2016-04-28	2,730	2,739	2,586	2,586	289,700	2,586
2016-04-27	2,705	2,722	2,685	2,693	267,800	2,693
2016-04-26	2,717	2,726	2,646	2,689	351,500	2,689
2016-04-25	2,707	2,774	2,666	2,726	545,100	2,726
2016-04-22	2,603	2,666	2,603	2,666	344,600	2,666
2016-04-21	2,596	2,659	2,571	2,653	355,100	2,653
2016-04-20	2,556	2,599	2,513	2,567	345,100	2,567
2016-04-19	2,554	2,580	2,524	2,538	323,800	2,538
2016-04-18	2,437	2,501	2,425	2,484	341,600	2,484
2016-04-15	2,510	2,527	2,463	2,487	398,300	2,487
2016-04-14	2,515	2,579	2,513	2,552	698,100	2,552
2016-04-13	2,458	2,491	2,418	2,436	516,600	2,436
2016-04-12	2,347	2,444	2,347	2,412	531,600	2,412
2016-04-11	2,368	2,368	2,280	2,341	483,100	2,341
2016-04-08	2,328	2,380	2,284	2,368	487,100	2,368
2016-04-07	2,500	2,525	2,328	2,366	1,569,800	2,366
2016-04-06	2,536	2,628	2,518	2,626	680,300	2,626
2016-04-05	2,512	2,533	2,458	2,504	723,000	2,504
2016-04-04	2,423	2,511	2,406	2,462	388,200	2,462
2016-04-01	2,429	2,441	2,394	2,406	298,800	2,406
2016-03-31	2,471	2,510	2,443	2,443	315,000	2,443
2016-03-30	2,499	2,508	2,443	2,467	213,100	2,467
2016-03-29	2,497	2,534	2,450	2,513	148,700	2,513
2016-03-28	2,520	2,535	2,478	2,514	179,000	2,514
2016-03-25	2,475	2,518	2,467	2,495	260,200	2,495
2016-03-24	2,468	2,481	2,419	2,468	358,800	2,468
2016-03-23	2,490	2,521	2,473	2,482	172,400	2,482
2016-03-22	2,461	2,513	2,454	2,482	278,300	2,482
2016-03-18	2,453	2,475	2,366	2,406	407,400	2,406
2016-03-17	2,496	2,537	2,465	2,479	354,000	2,479
2016-03-16	2,438	2,479	2,428	2,460	451,900	2,460
2016-03-15	2,447	2,481	2,420	2,437	270,200	2,437
2016-03-14	2,456	2,489	2,444	2,468	166,700	2,468
2016-03-11	2,389	2,467	2,386	2,442	363,200	2,442
2016-03-10	2,438	2,458	2,356	2,418	471,100	2,418
2016-03-09	2,492	2,503	2,388	2,417	370,400	2,417
2016-03-08	2,566	2,605	2,494	2,542	370,900	2,542
2016-03-07	2,570	2,587	2,514	2,563	343,700	2,563
2016-03-04	2,492	2,546	2,468	2,540	291,000	2,540
2016-03-03	2,459	2,509	2,456	2,488	409,100	2,488
2016-03-02	2,325	2,436	2,322	2,427	370,600	2,427
2016-03-01	2,336	2,356	2,260	2,286	371,600	2,286
2016-02-29	2,357	2,412	2,330	2,330	337,200	2,330
2016-02-26	2,401	2,422	2,326	2,334	305,500	2,334
2016-02-25	2,327	2,408	2,327	2,380	399,200	2,380
2016-02-24	2,307	2,352	2,281	2,318	344,000	2,318
2016-02-23	2,348	2,400	2,309	2,343	399,300	2,343
2016-02-22	2,288	2,334	2,283	2,307	347,500	2,307
2016-02-19	2,312	2,330	2,251	2,277	307,700	2,277
2016-02-18	2,312	2,363	2,291	2,316	699,500	2,316
2016-02-17	2,289	2,307	2,214	2,262	588,900	2,262
2016-02-16	2,310	2,329	2,270	2,297	756,000	2,297
2016-02-15	2,300	2,345	2,277	2,326	334,500	2,326
2016-02-12	2,302	2,331	2,219	2,223	551,000	2,223
2016-02-10	2,382	2,426	2,327	2,373	433,900	2,373
2016-02-09	2,438	2,448	2,357	2,393	285,100	2,393
2016-02-08	2,434	2,531	2,419	2,502	460,800	2,502
2016-02-05	2,464	2,526	2,428	2,477	346,500	2,477
2016-02-04	2,465	2,544	2,465	2,513	559,100	2,513
2016-02-03	2,504	2,517	2,353	2,435	903,200	2,435
2016-02-02	2,608	2,608	2,514	2,548	984,600	2,548
2016-02-01	2,824	2,824	2,573	2,632	1,196,000	2,632
2016-01-29	3,160	3,255	2,547	2,823	1,117,000	2,823
2016-01-28	2,971	3,035	2,939	2,980	354,700	2,980
2016-01-27	2,977	3,020	2,952	2,997	328,000	2,997
2016-01-26	2,867	2,951	2,851	2,938	485,400	2,938
2016-01-25	2,856	2,946	2,822	2,917	371,300	2,917
2016-01-22	2,778	2,850	2,766	2,844	367,400	2,844
2016-01-21	2,762	2,838	2,728	2,728	347,500	2,728
2016-01-20	2,851	2,866	2,787	2,798	310,900	2,798
2016-01-19	2,832	2,888	2,823	2,858	205,400	2,858
2016-01-18	2,812	2,861	2,788	2,854	178,800	2,854
2016-01-15	2,856	2,937	2,856	2,889	461,200	2,889
2016-01-14	2,751	2,828	2,711	2,800	521,500	2,800
2016-01-13	2,813	2,848	2,790	2,822	385,800	2,822
2016-01-12	2,890	2,914	2,783	2,785	436,600	2,785
2016-01-08	2,962	2,998	2,923	2,959	218,900	2,959
2016-01-07	3,040	3,060	2,960	2,963	218,900	2,963
2016-01-06	3,115	3,165	3,040	3,075	203,800	3,075
2016-01-05	3,110	3,140	3,050	3,100	193,300	3,100
2016-01-04	3,105	3,235	3,090	3,110	279,900	3,110

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