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
2019-12-30	2,761	2,763	2,740	2,742	103,700	2,742
2019-12-27	2,729	2,753	2,727	2,751	76,000	2,751
2019-12-26	2,707	2,728	2,696	2,728	94,600	2,728
2019-12-25	2,708	2,711	2,684	2,702	112,200	2,702
2019-12-24	2,734	2,734	2,711	2,722	67,100	2,722
2019-12-23	2,720	2,726	2,709	2,726	71,200	2,726
2019-12-20	2,733	2,745	2,717	2,721	80,100	2,721
2019-12-19	2,736	2,745	2,704	2,739	210,300	2,739
2019-12-18	2,787	2,787	2,753	2,763	129,600	2,763
2019-12-17	2,822	2,825	2,779	2,791	125,200	2,791
2019-12-16	2,810	2,823	2,798	2,812	138,700	2,812
2019-12-13	2,827	2,842	2,816	2,830	194,800	2,830
2019-12-12	2,813	2,819	2,773	2,777	126,800	2,777
2019-12-11	2,821	2,821	2,764	2,771	136,300	2,771
2019-12-10	2,854	2,854	2,808	2,809	69,200	2,809
2019-12-09	2,848	2,862	2,835	2,856	131,100	2,856
2019-12-06	2,826	2,831	2,803	2,821	103,100	2,821
2019-12-05	2,759	2,806	2,757	2,795	139,800	2,795
2019-12-04	2,758	2,769	2,730	2,759	180,700	2,759
2019-12-03	2,723	2,764	2,699	2,759	138,500	2,759
2019-12-02	2,725	2,770	2,725	2,755	160,800	2,755
2019-11-29	2,718	2,720	2,695	2,695	70,700	2,695
2019-11-28	2,736	2,739	2,710	2,719	80,500	2,719
2019-11-27	2,745	2,756	2,736	2,741	90,900	2,741
2019-11-26	2,760	2,770	2,728	2,728	143,400	2,728
2019-11-25	2,706	2,740	2,703	2,740	154,200	2,740
2019-11-22	2,643	2,678	2,636	2,659	142,600	2,659
2019-11-21	2,653	2,660	2,620	2,656	163,900	2,656
2019-11-20	2,671	2,696	2,665	2,681	123,300	2,681
2019-11-19	2,700	2,716	2,685	2,708	149,300	2,708
2019-11-18	2,759	2,772	2,725	2,739	157,500	2,739
2019-11-15	2,735	2,786	2,729	2,768	123,200	2,768
2019-11-14	2,776	2,794	2,737	2,737	104,800	2,737
2019-11-13	2,834	2,841	2,773	2,792	149,700	2,792
2019-11-12	2,826	2,842	2,809	2,830	135,300	2,830
2019-11-11	2,827	2,853	2,814	2,823	149,300	2,823
2019-11-08	2,835	2,843	2,799	2,814	190,400	2,814
2019-11-07	2,795	2,825	2,790	2,800	137,600	2,800
2019-11-06	2,750	2,800	2,730	2,799	227,800	2,799
2019-11-05	2,733	2,796	2,731	2,796	231,800	2,796
2019-11-01	2,811	2,855	2,660	2,720	313,000	2,720
2019-10-31	2,806	2,846	2,800	2,827	121,600	2,827
2019-10-30	2,895	2,909	2,833	2,835	176,000	2,835
2019-10-29	2,870	2,890	2,862	2,872	173,700	2,872
2019-10-28	2,861	2,868	2,831	2,847	108,400	2,847
2019-10-25	2,853	2,854	2,820	2,842	99,800	2,842
2019-10-24	2,890	2,890	2,836	2,843	91,800	2,843
2019-10-23	2,850	2,864	2,812	2,860	142,300	2,860
2019-10-21	2,823	2,846	2,818	2,832	151,800	2,832
2019-10-18	2,796	2,838	2,787	2,790	143,700	2,790
2019-10-17	2,765	2,795	2,750	2,779	152,100	2,779
2019-10-16	2,810	2,832	2,770	2,787	183,600	2,787
2019-10-15	2,788	2,800	2,758	2,775	183,500	2,775
2019-10-11	2,721	2,731	2,684	2,726	168,700	2,726
2019-10-10	2,695	2,713	2,662	2,691	128,300	2,691
2019-10-09	2,660	2,705	2,652	2,701	112,600	2,701
2019-10-08	2,680	2,715	2,680	2,694	109,400	2,694
2019-10-07	2,669	2,676	2,643	2,667	242,100	2,667
2019-10-04	2,609	2,661	2,592	2,649	184,900	2,649
2019-10-03	2,653	2,671	2,637	2,649	148,600	2,649
2019-10-02	2,704	2,742	2,698	2,736	177,000	2,736
2019-10-01	-	-	-	2,680	-	2,680
2019-09-30	2,704	2,748	2,673	2,680	275,300	2,680
2019-09-27	2,765	2,775	2,716	2,754	246,600	2,754
2019-09-26	2,814	2,852	2,806	2,824	231,300	2,824
2019-09-25	2,750	2,786	2,733	2,764	113,500	2,764
2019-09-24	2,778	2,816	2,776	2,788	169,800	2,788
2019-09-20	2,846	2,846	2,766	2,777	258,900	2,777
2019-09-19	2,803	2,862	2,786	2,835	301,400	2,835
2019-09-18	2,824	2,831	2,782	2,804	240,300	2,804
2019-09-17	2,808	2,848	2,783	2,847	145,400	2,847
2019-09-13	2,820	2,835	2,788	2,833	223,300	2,833
2019-09-12	2,803	2,819	2,780	2,790	151,600	2,790
2019-09-11	2,770	2,793	2,756	2,775	216,100	2,775
2019-09-10	2,722	2,734	2,701	2,724	94,400	2,724
2019-09-09	2,656	2,700	2,650	2,695	142,200	2,695
2019-09-06	2,698	2,713	2,662	2,668	161,800	2,668
2019-09-05	2,636	2,684	2,636	2,672	201,000	2,672
2019-09-04	2,636	2,637	2,589	2,591	118,100	2,591
2019-09-03	2,601	2,654	2,597	2,639	128,500	2,639
2019-09-02	2,612	2,672	2,596	2,602	185,500	2,602
2019-08-30	2,607	2,622	2,590	2,599	179,800	2,599
2019-08-29	2,569	2,586	2,559	2,566	119,600	2,566
2019-08-28	2,552	2,565	2,531	2,546	169,600	2,546
2019-08-27	2,562	2,596	2,553	2,560	149,200	2,560
2019-08-26	2,570	2,582	2,546	2,553	223,400	2,553
2019-08-23	2,620	2,652	2,595	2,645	243,900	2,645
2019-08-22	2,624	2,627	2,554	2,602	631,400	2,602
2019-08-21	2,649	2,683	2,640	2,674	332,400	2,674
2019-08-20	2,684	2,689	2,650	2,689	297,800	2,689
2019-08-19	2,724	2,724	2,673	2,706	221,400	2,706
2019-08-16	2,726	2,742	2,704	2,714	319,200	2,714
2019-08-15	2,725	2,767	2,715	2,762	198,800	2,762
2019-08-14	2,801	2,810	2,760	2,788	141,700	2,788
2019-08-13	2,750	2,767	2,732	2,762	220,800	2,762
2019-08-09	2,756	2,768	2,735	2,762	126,400	2,762
2019-08-08	2,733	2,749	2,716	2,725	121,400	2,725
2019-08-07	2,721	2,753	2,720	2,742	127,400	2,742
2019-08-06	2,662	2,754	2,647	2,746	248,200	2,746
2019-08-05	2,776	2,820	2,716	2,750	334,900	2,750
2019-08-02	2,812	2,839	2,728	2,740	274,400	2,740
2019-08-01	2,808	2,960	2,779	2,875	500,100	2,875
2019-07-31	2,849	2,857	2,827	2,842	255,700	2,842
2019-07-30	2,832	2,860	2,823	2,836	121,000	2,836
2019-07-29	2,811	2,821	2,788	2,804	81,600	2,804
2019-07-26	2,821	2,834	2,803	2,820	116,100	2,820
2019-07-25	2,853	2,868	2,829	2,843	149,500	2,843
2019-07-24	2,914	2,923	2,867	2,880	174,700	2,880
2019-07-23	2,902	2,924	2,877	2,900	131,600	2,900
2019-07-22	2,920	2,920	2,873	2,893	147,200	2,893
2019-07-19	2,929	2,929	2,859	2,893	241,600	2,893
2019-07-18	2,991	2,993	2,882	2,885	126,300	2,885
2019-07-17	3,020	3,030	2,981	3,000	193,600	3,000
2019-07-16	3,040	3,060	3,025	3,035	121,400	3,035
2019-07-12	3,080	3,085	3,030	3,045	152,200	3,045
2019-07-11	3,095	3,095	3,070	3,090	100,600	3,090
2019-07-10	3,085	3,105	3,070	3,095	121,100	3,095
2019-07-09	3,145	3,160	3,115	3,135	95,500	3,135
2019-07-08	3,135	3,165	3,135	3,145	86,200	3,145
2019-07-05	3,160	3,180	3,150	3,175	59,900	3,175
2019-07-04	3,190	3,215	3,185	3,190	47,000	3,190
2019-07-03	3,190	3,205	3,175	3,185	67,700	3,185
2019-07-02	3,230	3,255	3,205	3,250	66,200	3,250
2019-07-01	3,210	3,235	3,165	3,230	106,200	3,230
2019-06-28	3,165	3,185	3,130	3,140	109,800	3,140
2019-06-27	3,150	3,175	3,120	3,170	94,000	3,170
2019-06-26	3,090	3,150	3,090	3,105	105,200	3,105
2019-06-25	3,110	3,150	3,075	3,085	129,900	3,085
2019-06-24	3,115	3,155	3,115	3,130	63,800	3,130
2019-06-21	3,135	3,175	3,115	3,115	184,400	3,115
2019-06-20	3,140	3,180	3,115	3,145	119,700	3,145
2019-06-19	3,075	3,110	3,060	3,100	120,200	3,100
2019-06-18	3,035	3,040	2,980	3,005	199,100	3,005
2019-06-17	3,095	3,100	3,030	3,050	116,100	3,050
2019-06-14	3,145	3,150	3,100	3,120	127,900	3,120
2019-06-13	3,130	3,170	3,125	3,135	93,900	3,135
2019-06-12	3,175	3,195	3,140	3,170	115,000	3,170
2019-06-11	3,170	3,200	3,150	3,175	138,000	3,175
2019-06-10	3,120	3,170	3,110	3,155	133,600	3,155
2019-06-07	3,045	3,090	3,035	3,080	88,200	3,080
2019-06-06	3,035	3,095	3,025	3,045	130,200	3,045
2019-06-05	3,085	3,105	3,045	3,095	123,200	3,095
2019-06-04	2,972	2,989	2,933	2,985	214,600	2,985
2019-06-03	2,937	2,960	2,913	2,927	168,900	2,927
2019-05-31	3,050	3,065	2,981	2,987	263,800	2,987
2019-05-30	3,080	3,100	3,050	3,100	139,400	3,100
2019-05-29	3,135	3,215	3,095	3,110	338,700	3,110
2019-05-28	3,145	3,180	3,125	3,165	99,300	3,165
2019-05-27	3,140	3,170	3,135	3,145	108,700	3,145
2019-05-24	3,105	3,145	3,060	3,140	212,100	3,140
2019-05-23	3,015	3,100	3,015	3,075	176,600	3,075
2019-05-22	3,130	3,150	3,045	3,045	205,500	3,045
2019-05-21	3,050	3,095	3,050	3,080	167,300	3,080
2019-05-20	3,045	3,095	3,040	3,050	172,900	3,050
2019-05-17	3,010	3,090	3,005	3,035	173,900	3,035
2019-05-16	2,963	2,984	2,937	2,969	262,900	2,969
2019-05-15	2,967	2,975	2,901	2,947	260,800	2,947
2019-05-14	2,925	2,988	2,923	2,970	245,100	2,970
2019-05-13	3,075	3,120	3,045	3,045	270,100	3,045
2019-05-10	3,000	3,085	2,991	3,055	395,300	3,055
2019-05-09	3,040	3,115	3,005	3,025	385,700	3,025
2019-05-08	3,015	3,140	3,015	3,075	482,300	3,075
2019-05-07	3,060	3,200	3,025	3,070	492,900	3,070
2019-04-26	3,030	3,080	2,893	3,075	477,000	3,075
2019-04-25	3,050	3,090	3,010	3,080	349,300	3,080
2019-04-24	3,025	3,120	2,996	3,085	483,400	3,085
2019-04-23	2,952	2,961	2,927	2,935	200,300	2,935
2019-04-22	2,915	2,936	2,893	2,933	108,600	2,933
2019-04-19	2,913	2,928	2,897	2,923	164,400	2,923
2019-04-18	2,975	2,983	2,912	2,924	212,400	2,924
2019-04-17	2,960	3,015	2,959	2,976	149,900	2,976
2019-04-16	3,020	3,020	2,959	2,961	161,800	2,961
2019-04-15	3,050	3,050	3,010	3,020	131,200	3,020
2019-04-12	2,945	3,025	2,937	3,010	196,300	3,010
2019-04-11	2,960	2,964	2,900	2,917	436,900	2,917
2019-04-10	3,040	3,040	2,932	2,973	357,600	2,973
2019-04-09	3,115	3,130	3,055	3,080	97,100	3,080
2019-04-08	3,135	3,140	3,100	3,115	46,800	3,115
2019-04-05	3,125	3,140	3,095	3,130	126,500	3,130
2019-04-04	3,155	3,155	3,110	3,130	70,000	3,130
2019-04-03	3,130	3,165	3,100	3,155	84,500	3,155
2019-04-02	3,155	3,190	3,135	3,135	115,000	3,135
2019-04-01	3,050	3,130	3,040	3,105	146,500	3,105
2019-03-29	3,025	3,030	2,962	3,020	271,900	3,020
2019-03-28	3,140	3,140	3,025	3,035	222,600	3,035
2019-03-27	3,090	3,200	3,080	3,185	294,500	3,185
2019-03-26	3,015	3,125	2,986	3,095	264,000	3,095
2019-03-25	3,015	3,015	2,960	2,993	259,000	2,993
2019-03-22	3,055	3,065	3,010	3,050	146,300	3,050
2019-03-20	3,080	3,085	3,040	3,055	124,600	3,055
2019-03-19	3,085	3,100	3,070	3,085	102,900	3,085
2019-03-18	3,055	3,095	3,040	3,095	99,100	3,095
2019-03-15	3,040	3,050	3,025	3,045	168,200	3,045
2019-03-14	3,080	3,115	3,020	3,035	152,700	3,035
2019-03-13	3,045	3,080	3,030	3,050	124,700	3,050
2019-03-12	3,055	3,060	3,025	3,045	107,500	3,045
2019-03-11	3,010	3,040	2,999	3,015	86,800	3,015
2019-03-08	3,025	3,055	3,010	3,030	165,400	3,030
2019-03-07	3,005	3,065	2,999	3,060	144,800	3,060
2019-03-06	3,045	3,065	3,025	3,055	69,600	3,055
2019-03-05	3,055	3,075	3,035	3,070	91,900	3,070
2019-03-04	3,080	3,090	3,050	3,065	160,500	3,065
2019-03-01	3,060	3,075	3,035	3,075	109,600	3,075
2019-02-28	3,095	3,100	3,055	3,080	142,500	3,080
2019-02-27	3,065	3,090	3,035	3,085	132,300	3,085
2019-02-26	3,085	3,095	3,045	3,060	101,300	3,060
2019-02-25	3,075	3,090	3,045	3,085	124,700	3,085
2019-02-22	3,015	3,035	2,976	3,030	172,600	3,030
2019-02-21	3,070	3,070	3,025	3,025	225,200	3,025
2019-02-20	3,035	3,075	3,020	3,040	209,600	3,040
2019-02-19	3,045	3,070	3,010	3,010	97,000	3,010
2019-02-18	2,999	3,035	2,999	3,035	91,400	3,035
2019-02-15	2,899	2,950	2,884	2,949	86,900	2,949
2019-02-14	2,963	2,983	2,931	2,945	117,300	2,945
2019-02-13	3,000	3,000	2,910	2,944	214,100	2,944
2019-02-12	2,892	2,948	2,891	2,894	136,700	2,894
2019-02-08	2,879	2,947	2,873	2,914	161,000	2,914
2019-02-07	2,934	2,941	2,890	2,927	126,100	2,927
2019-02-06	2,982	2,982	2,906	2,918	116,000	2,918
2019-02-05	2,909	2,957	2,892	2,957	145,100	2,957
2019-02-04	2,869	2,908	2,863	2,900	190,700	2,900
2019-02-01	2,890	2,898	2,821	2,838	226,300	2,838
2019-01-31	2,731	2,839	2,702	2,831	345,000	2,831
2019-01-30	2,650	2,787	2,650	2,705	371,900	2,705
2019-01-29	2,657	2,657	2,603	2,607	206,300	2,607
2019-01-28	2,673	2,683	2,607	2,646	131,700	2,646
2019-01-25	2,645	2,700	2,624	2,661	144,200	2,661
2019-01-24	2,627	2,646	2,601	2,639	182,900	2,639
2019-01-23	2,662	2,709	2,660	2,670	131,800	2,670
2019-01-22	2,769	2,786	2,676	2,676	130,400	2,676
2019-01-21	2,720	2,720	2,677	2,707	129,400	2,707
2019-01-18	2,651	2,685	2,637	2,650	180,200	2,650
2019-01-17	2,755	2,759	2,637	2,675	289,300	2,675
2019-01-16	2,826	2,860	2,781	2,783	168,000	2,783
2019-01-15	2,710	2,763	2,704	2,747	109,300	2,747
2019-01-11	2,746	2,760	2,726	2,753	137,100	2,753
2019-01-10	2,682	2,747	2,645	2,726	205,700	2,726
2019-01-09	2,639	2,728	2,613	2,715	258,000	2,715
2019-01-08	2,581	2,634	2,581	2,591	172,200	2,591
2019-01-07	2,591	2,622	2,558	2,565	105,700	2,565
2019-01-04	2,445	2,522	2,383	2,491	224,600	2,491

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