5444 大和工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7612,7632,7402,742103,7002,742
2019-12-272,7292,7532,7272,75176,0002,751
2019-12-262,7072,7282,6962,72894,6002,728
2019-12-252,7082,7112,6842,702112,2002,702
2019-12-242,7342,7342,7112,72267,1002,722
2019-12-232,7202,7262,7092,72671,2002,726
2019-12-202,7332,7452,7172,72180,1002,721
2019-12-192,7362,7452,7042,739210,3002,739
2019-12-182,7872,7872,7532,763129,6002,763
2019-12-172,8222,8252,7792,791125,2002,791
2019-12-162,8102,8232,7982,812138,7002,812
2019-12-132,8272,8422,8162,830194,8002,830
2019-12-122,8132,8192,7732,777126,8002,777
2019-12-112,8212,8212,7642,771136,3002,771
2019-12-102,8542,8542,8082,80969,2002,809
2019-12-092,8482,8622,8352,856131,1002,856
2019-12-062,8262,8312,8032,821103,1002,821
2019-12-052,7592,8062,7572,795139,8002,795
2019-12-042,7582,7692,7302,759180,7002,759
2019-12-032,7232,7642,6992,759138,5002,759
2019-12-022,7252,7702,7252,755160,8002,755
2019-11-292,7182,7202,6952,69570,7002,695
2019-11-282,7362,7392,7102,71980,5002,719
2019-11-272,7452,7562,7362,74190,9002,741
2019-11-262,7602,7702,7282,728143,4002,728
2019-11-252,7062,7402,7032,740154,2002,740
2019-11-222,6432,6782,6362,659142,6002,659
2019-11-212,6532,6602,6202,656163,9002,656
2019-11-202,6712,6962,6652,681123,3002,681
2019-11-192,7002,7162,6852,708149,3002,708
2019-11-182,7592,7722,7252,739157,5002,739
2019-11-152,7352,7862,7292,768123,2002,768
2019-11-142,7762,7942,7372,737104,8002,737
2019-11-132,8342,8412,7732,792149,7002,792
2019-11-122,8262,8422,8092,830135,3002,830
2019-11-112,8272,8532,8142,823149,3002,823
2019-11-082,8352,8432,7992,814190,4002,814
2019-11-072,7952,8252,7902,800137,6002,800
2019-11-062,7502,8002,7302,799227,8002,799
2019-11-052,7332,7962,7312,796231,8002,796
2019-11-012,8112,8552,6602,720313,0002,720
2019-10-312,8062,8462,8002,827121,6002,827
2019-10-302,8952,9092,8332,835176,0002,835
2019-10-292,8702,8902,8622,872173,7002,872
2019-10-282,8612,8682,8312,847108,4002,847
2019-10-252,8532,8542,8202,84299,8002,842
2019-10-242,8902,8902,8362,84391,8002,843
2019-10-232,8502,8642,8122,860142,3002,860
2019-10-212,8232,8462,8182,832151,8002,832
2019-10-182,7962,8382,7872,790143,7002,790
2019-10-172,7652,7952,7502,779152,1002,779
2019-10-162,8102,8322,7702,787183,6002,787
2019-10-152,7882,8002,7582,775183,5002,775
2019-10-112,7212,7312,6842,726168,7002,726
2019-10-102,6952,7132,6622,691128,3002,691
2019-10-092,6602,7052,6522,701112,6002,701
2019-10-082,6802,7152,6802,694109,4002,694
2019-10-072,6692,6762,6432,667242,1002,667
2019-10-042,6092,6612,5922,649184,9002,649
2019-10-032,6532,6712,6372,649148,6002,649
2019-10-022,7042,7422,6982,736177,0002,736
2019-10-01---2,680-2,680
2019-09-302,7042,7482,6732,680275,3002,680
2019-09-272,7652,7752,7162,754246,6002,754
2019-09-262,8142,8522,8062,824231,3002,824
2019-09-252,7502,7862,7332,764113,5002,764
2019-09-242,7782,8162,7762,788169,8002,788
2019-09-202,8462,8462,7662,777258,9002,777
2019-09-192,8032,8622,7862,835301,4002,835
2019-09-182,8242,8312,7822,804240,3002,804
2019-09-172,8082,8482,7832,847145,4002,847
2019-09-132,8202,8352,7882,833223,3002,833
2019-09-122,8032,8192,7802,790151,6002,790
2019-09-112,7702,7932,7562,775216,1002,775
2019-09-102,7222,7342,7012,72494,4002,724
2019-09-092,6562,7002,6502,695142,2002,695
2019-09-062,6982,7132,6622,668161,8002,668
2019-09-052,6362,6842,6362,672201,0002,672
2019-09-042,6362,6372,5892,591118,1002,591
2019-09-032,6012,6542,5972,639128,5002,639
2019-09-022,6122,6722,5962,602185,5002,602
2019-08-302,6072,6222,5902,599179,8002,599
2019-08-292,5692,5862,5592,566119,6002,566
2019-08-282,5522,5652,5312,546169,6002,546
2019-08-272,5622,5962,5532,560149,2002,560
2019-08-262,5702,5822,5462,553223,4002,553
2019-08-232,6202,6522,5952,645243,9002,645
2019-08-222,6242,6272,5542,602631,4002,602
2019-08-212,6492,6832,6402,674332,4002,674
2019-08-202,6842,6892,6502,689297,8002,689
2019-08-192,7242,7242,6732,706221,4002,706
2019-08-162,7262,7422,7042,714319,2002,714
2019-08-152,7252,7672,7152,762198,8002,762
2019-08-142,8012,8102,7602,788141,7002,788
2019-08-132,7502,7672,7322,762220,8002,762
2019-08-092,7562,7682,7352,762126,4002,762
2019-08-082,7332,7492,7162,725121,4002,725
2019-08-072,7212,7532,7202,742127,4002,742
2019-08-062,6622,7542,6472,746248,2002,746
2019-08-052,7762,8202,7162,750334,9002,750
2019-08-022,8122,8392,7282,740274,4002,740
2019-08-012,8082,9602,7792,875500,1002,875
2019-07-312,8492,8572,8272,842255,7002,842
2019-07-302,8322,8602,8232,836121,0002,836
2019-07-292,8112,8212,7882,80481,6002,804
2019-07-262,8212,8342,8032,820116,1002,820
2019-07-252,8532,8682,8292,843149,5002,843
2019-07-242,9142,9232,8672,880174,7002,880
2019-07-232,9022,9242,8772,900131,6002,900
2019-07-222,9202,9202,8732,893147,2002,893
2019-07-192,9292,9292,8592,893241,6002,893
2019-07-182,9912,9932,8822,885126,3002,885
2019-07-173,0203,0302,9813,000193,6003,000
2019-07-163,0403,0603,0253,035121,4003,035
2019-07-123,0803,0853,0303,045152,2003,045
2019-07-113,0953,0953,0703,090100,6003,090
2019-07-103,0853,1053,0703,095121,1003,095
2019-07-093,1453,1603,1153,13595,5003,135
2019-07-083,1353,1653,1353,14586,2003,145
2019-07-053,1603,1803,1503,17559,9003,175
2019-07-043,1903,2153,1853,19047,0003,190
2019-07-033,1903,2053,1753,18567,7003,185
2019-07-023,2303,2553,2053,25066,2003,250
2019-07-013,2103,2353,1653,230106,2003,230
2019-06-283,1653,1853,1303,140109,8003,140
2019-06-273,1503,1753,1203,17094,0003,170
2019-06-263,0903,1503,0903,105105,2003,105
2019-06-253,1103,1503,0753,085129,9003,085
2019-06-243,1153,1553,1153,13063,8003,130
2019-06-213,1353,1753,1153,115184,4003,115
2019-06-203,1403,1803,1153,145119,7003,145
2019-06-193,0753,1103,0603,100120,2003,100
2019-06-183,0353,0402,9803,005199,1003,005
2019-06-173,0953,1003,0303,050116,1003,050
2019-06-143,1453,1503,1003,120127,9003,120
2019-06-133,1303,1703,1253,13593,9003,135
2019-06-123,1753,1953,1403,170115,0003,170
2019-06-113,1703,2003,1503,175138,0003,175
2019-06-103,1203,1703,1103,155133,6003,155
2019-06-073,0453,0903,0353,08088,2003,080
2019-06-063,0353,0953,0253,045130,2003,045
2019-06-053,0853,1053,0453,095123,2003,095
2019-06-042,9722,9892,9332,985214,6002,985
2019-06-032,9372,9602,9132,927168,9002,927
2019-05-313,0503,0652,9812,987263,8002,987
2019-05-303,0803,1003,0503,100139,4003,100
2019-05-293,1353,2153,0953,110338,7003,110
2019-05-283,1453,1803,1253,16599,3003,165
2019-05-273,1403,1703,1353,145108,7003,145
2019-05-243,1053,1453,0603,140212,1003,140
2019-05-233,0153,1003,0153,075176,6003,075
2019-05-223,1303,1503,0453,045205,5003,045
2019-05-213,0503,0953,0503,080167,3003,080
2019-05-203,0453,0953,0403,050172,9003,050
2019-05-173,0103,0903,0053,035173,9003,035
2019-05-162,9632,9842,9372,969262,9002,969
2019-05-152,9672,9752,9012,947260,8002,947
2019-05-142,9252,9882,9232,970245,1002,970
2019-05-133,0753,1203,0453,045270,1003,045
2019-05-103,0003,0852,9913,055395,3003,055
2019-05-093,0403,1153,0053,025385,7003,025
2019-05-083,0153,1403,0153,075482,3003,075
2019-05-073,0603,2003,0253,070492,9003,070
2019-04-263,0303,0802,8933,075477,0003,075
2019-04-253,0503,0903,0103,080349,3003,080
2019-04-243,0253,1202,9963,085483,4003,085
2019-04-232,9522,9612,9272,935200,3002,935
2019-04-222,9152,9362,8932,933108,6002,933
2019-04-192,9132,9282,8972,923164,4002,923
2019-04-182,9752,9832,9122,924212,4002,924
2019-04-172,9603,0152,9592,976149,9002,976
2019-04-163,0203,0202,9592,961161,8002,961
2019-04-153,0503,0503,0103,020131,2003,020
2019-04-122,9453,0252,9373,010196,3003,010
2019-04-112,9602,9642,9002,917436,9002,917
2019-04-103,0403,0402,9322,973357,6002,973
2019-04-093,1153,1303,0553,08097,1003,080
2019-04-083,1353,1403,1003,11546,8003,115
2019-04-053,1253,1403,0953,130126,5003,130
2019-04-043,1553,1553,1103,13070,0003,130
2019-04-033,1303,1653,1003,15584,5003,155
2019-04-023,1553,1903,1353,135115,0003,135
2019-04-013,0503,1303,0403,105146,5003,105
2019-03-293,0253,0302,9623,020271,9003,020
2019-03-283,1403,1403,0253,035222,6003,035
2019-03-273,0903,2003,0803,185294,5003,185
2019-03-263,0153,1252,9863,095264,0003,095
2019-03-253,0153,0152,9602,993259,0002,993
2019-03-223,0553,0653,0103,050146,3003,050
2019-03-203,0803,0853,0403,055124,6003,055
2019-03-193,0853,1003,0703,085102,9003,085
2019-03-183,0553,0953,0403,09599,1003,095
2019-03-153,0403,0503,0253,045168,2003,045
2019-03-143,0803,1153,0203,035152,7003,035
2019-03-133,0453,0803,0303,050124,7003,050
2019-03-123,0553,0603,0253,045107,5003,045
2019-03-113,0103,0402,9993,01586,8003,015
2019-03-083,0253,0553,0103,030165,4003,030
2019-03-073,0053,0652,9993,060144,8003,060
2019-03-063,0453,0653,0253,05569,6003,055
2019-03-053,0553,0753,0353,07091,9003,070
2019-03-043,0803,0903,0503,065160,5003,065
2019-03-013,0603,0753,0353,075109,6003,075
2019-02-283,0953,1003,0553,080142,5003,080
2019-02-273,0653,0903,0353,085132,3003,085
2019-02-263,0853,0953,0453,060101,3003,060
2019-02-253,0753,0903,0453,085124,7003,085
2019-02-223,0153,0352,9763,030172,6003,030
2019-02-213,0703,0703,0253,025225,2003,025
2019-02-203,0353,0753,0203,040209,6003,040
2019-02-193,0453,0703,0103,01097,0003,010
2019-02-182,9993,0352,9993,03591,4003,035
2019-02-152,8992,9502,8842,94986,9002,949
2019-02-142,9632,9832,9312,945117,3002,945
2019-02-133,0003,0002,9102,944214,1002,944
2019-02-122,8922,9482,8912,894136,7002,894
2019-02-082,8792,9472,8732,914161,0002,914
2019-02-072,9342,9412,8902,927126,1002,927
2019-02-062,9822,9822,9062,918116,0002,918
2019-02-052,9092,9572,8922,957145,1002,957
2019-02-042,8692,9082,8632,900190,7002,900
2019-02-012,8902,8982,8212,838226,3002,838
2019-01-312,7312,8392,7022,831345,0002,831
2019-01-302,6502,7872,6502,705371,9002,705
2019-01-292,6572,6572,6032,607206,3002,607
2019-01-282,6732,6832,6072,646131,7002,646
2019-01-252,6452,7002,6242,661144,2002,661
2019-01-242,6272,6462,6012,639182,9002,639
2019-01-232,6622,7092,6602,670131,8002,670
2019-01-222,7692,7862,6762,676130,4002,676
2019-01-212,7202,7202,6772,707129,4002,707
2019-01-182,6512,6852,6372,650180,2002,650
2019-01-172,7552,7592,6372,675289,3002,675
2019-01-162,8262,8602,7812,783168,0002,783
2019-01-152,7102,7632,7042,747109,3002,747
2019-01-112,7462,7602,7262,753137,1002,753
2019-01-102,6822,7472,6452,726205,7002,726
2019-01-092,6392,7282,6132,715258,0002,715
2019-01-082,5812,6342,5812,591172,2002,591
2019-01-072,5912,6222,5582,565105,7002,565
2019-01-042,4452,5222,3832,491224,6002,491

分割・併合履歴 : なし