5444 大和工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,810	2,810	2,755	2,755	63,000	2,755
2020-12-29	2,776	2,801	2,750	2,800	78,400	2,800
2020-12-28	2,748	2,782	2,745	2,757	50,300	2,757
2020-12-25	2,760	2,784	2,741	2,746	66,900	2,746
2020-12-24	2,726	2,770	2,709	2,761	66,300	2,761
2020-12-23	2,717	2,722	2,677	2,716	65,300	2,716
2020-12-22	2,766	2,776	2,719	2,723	80,200	2,723
2020-12-21	2,803	2,824	2,778	2,810	88,800	2,810
2020-12-18	2,780	2,818	2,780	2,799	111,900	2,799
2020-12-17	2,761	2,761	2,737	2,755	110,800	2,755
2020-12-16	2,761	2,793	2,756	2,776	113,800	2,776
2020-12-15	2,750	2,775	2,734	2,734	93,100	2,734
2020-12-14	2,763	2,781	2,742	2,768	90,400	2,768
2020-12-11	2,747	2,766	2,722	2,763	151,300	2,763
2020-12-10	2,710	2,730	2,698	2,723	127,900	2,723
2020-12-09	2,741	2,755	2,678	2,714	128,400	2,714
2020-12-08	2,738	2,750	2,713	2,735	100,000	2,735
2020-12-07	2,779	2,779	2,709	2,713	172,500	2,713
2020-12-04	2,696	2,736	2,681	2,718	160,700	2,718
2020-12-03	2,685	2,742	2,659	2,731	159,300	2,731
2020-12-02	2,760	2,773	2,699	2,708	223,900	2,708
2020-12-01	2,678	2,733	2,651	2,731	202,200	2,731
2020-11-30	2,719	2,730	2,646	2,646	247,400	2,646
2020-11-27	2,709	2,732	2,675	2,724	200,500	2,724
2020-11-26	2,697	2,700	2,656	2,692	161,700	2,692
2020-11-25	2,684	2,732	2,682	2,703	337,400	2,703
2020-11-24	2,628	2,648	2,604	2,606	126,500	2,606
2020-11-20	2,500	2,576	2,491	2,566	129,700	2,566
2020-11-19	2,520	2,535	2,497	2,535	122,400	2,535
2020-11-18	2,516	2,545	2,481	2,527	116,800	2,527
2020-11-17	2,530	2,554	2,504	2,522	83,600	2,522
2020-11-16	2,552	2,559	2,516	2,536	123,800	2,536
2020-11-13	2,550	2,550	2,500	2,520	135,900	2,520
2020-11-12	2,583	2,621	2,548	2,564	83,000	2,564
2020-11-11	2,670	2,679	2,600	2,633	138,900	2,633
2020-11-10	2,682	2,686	2,581	2,623	173,700	2,623
2020-11-09	2,590	2,618	2,556	2,610	119,100	2,610
2020-11-06	2,547	2,576	2,516	2,559	130,700	2,559
2020-11-05	2,676	2,676	2,510	2,537	270,400	2,537
2020-11-04	2,609	2,699	2,609	2,676	244,500	2,676
2020-11-02	2,505	2,575	2,505	2,559	117,000	2,559
2020-10-30	2,588	2,593	2,499	2,499	119,800	2,499
2020-10-29	2,552	2,594	2,535	2,588	97,700	2,588
2020-10-28	2,575	2,590	2,559	2,588	110,900	2,588
2020-10-27	2,569	2,579	2,530	2,579	112,200	2,579
2020-10-26	2,573	2,596	2,566	2,590	92,100	2,590
2020-10-23	2,575	2,604	2,562	2,578	135,300	2,578
2020-10-22	2,584	2,585	2,564	2,564	91,500	2,564
2020-10-21	2,554	2,602	2,554	2,593	104,200	2,593
2020-10-20	2,560	2,578	2,537	2,542	84,200	2,542
2020-10-19	2,539	2,579	2,522	2,565	124,000	2,565
2020-10-16	2,550	2,565	2,537	2,539	111,700	2,539
2020-10-15	2,544	2,574	2,523	2,550	90,300	2,550
2020-10-14	2,557	2,557	2,520	2,550	98,900	2,550
2020-10-13	2,575	2,596	2,572	2,575	99,300	2,575
2020-10-12	2,562	2,572	2,535	2,570	102,700	2,570
2020-10-09	2,612	2,639	2,567	2,573	156,000	2,573
2020-10-08	2,610	2,625	2,579	2,608	130,800	2,608
2020-10-07	2,550	2,599	2,535	2,593	124,100	2,593
2020-10-06	2,585	2,619	2,584	2,600	167,700	2,600
2020-10-05	2,568	2,588	2,538	2,579	294,000	2,579
2020-10-02	2,571	2,572	2,500	2,521	206,900	2,521
2020-09-30	2,612	2,622	2,565	2,565	168,600	2,565
2020-09-29	2,624	2,642	2,599	2,612	163,200	2,612
2020-09-28	2,627	2,649	2,611	2,637	156,000	2,637
2020-09-25	2,607	2,641	2,600	2,636	162,400	2,636
2020-09-24	2,641	2,652	2,588	2,592	184,400	2,592
2020-09-23	2,620	2,681	2,598	2,665	233,700	2,665
2020-09-18	2,690	2,768	2,685	2,709	302,600	2,709
2020-09-17	2,650	2,666	2,635	2,664	80,300	2,664
2020-09-16	2,671	2,678	2,638	2,638	111,600	2,638
2020-09-15	2,663	2,671	2,644	2,653	99,300	2,653
2020-09-14	2,649	2,709	2,634	2,690	177,900	2,690
2020-09-11	2,589	2,634	2,561	2,614	134,200	2,614
2020-09-10	2,580	2,619	2,580	2,615	126,500	2,615
2020-09-09	2,559	2,597	2,542	2,587	231,000	2,587
2020-09-08	2,591	2,640	2,580	2,638	197,700	2,638
2020-09-07	2,593	2,639	2,578	2,591	174,400	2,591
2020-09-04	2,504	2,571	2,501	2,566	139,100	2,566
2020-09-03	2,552	2,558	2,502	2,524	147,900	2,524
2020-09-02	2,523	2,529	2,477	2,529	209,300	2,529
2020-09-01	2,516	2,560	2,504	2,544	157,200	2,544
2020-08-31	2,577	2,587	2,533	2,547	224,200	2,547
2020-08-28	2,551	2,591	2,513	2,539	234,100	2,539
2020-08-27	2,598	2,620	2,573	2,580	132,500	2,580
2020-08-26	2,580	2,581	2,548	2,581	100,800	2,581
2020-08-25	2,630	2,632	2,578	2,580	148,500	2,580
2020-08-24	2,578	2,584	2,559	2,569	82,100	2,569
2020-08-21	2,574	2,594	2,565	2,578	95,800	2,578
2020-08-20	2,564	2,581	2,545	2,557	142,400	2,557
2020-08-19	2,594	2,622	2,575	2,599	128,000	2,599
2020-08-18	2,591	2,591	2,556	2,569	111,600	2,569
2020-08-17	2,567	2,603	2,559	2,559	114,100	2,559
2020-08-14	2,591	2,602	2,570	2,576	90,800	2,576
2020-08-13	2,644	2,647	2,582	2,587	140,900	2,587
2020-08-12	2,559	2,640	2,548	2,624	219,700	2,624
2020-08-11	2,515	2,547	2,507	2,542	177,300	2,542
2020-08-07	2,504	2,517	2,480	2,491	122,600	2,491
2020-08-06	2,499	2,543	2,482	2,501	263,000	2,501
2020-08-05	2,481	2,512	2,450	2,499	254,300	2,499
2020-08-04	2,452	2,517	2,419	2,501	400,900	2,501
2020-08-03	2,159	2,443	2,150	2,428	645,300	2,428
2020-07-31	2,175	2,183	2,143	2,144	273,000	2,144
2020-07-30	2,222	2,228	2,185	2,206	149,600	2,206
2020-07-29	2,215	2,245	2,214	2,219	149,100	2,219
2020-07-28	2,270	2,292	2,241	2,253	218,800	2,253
2020-07-27	2,226	2,241	2,172	2,231	344,400	2,231
2020-07-22	2,209	2,222	2,174	2,176	170,200	2,176
2020-07-21	2,188	2,211	2,177	2,207	145,900	2,207
2020-07-20	2,181	2,243	2,172	2,208	108,000	2,208
2020-07-17	2,241	2,249	2,172	2,194	91,600	2,194
2020-07-16	2,228	2,287	2,215	2,232	224,600	2,232
2020-07-15	2,191	2,247	2,184	2,201	185,700	2,201
2020-07-14	2,117	2,161	2,110	2,141	113,200	2,141
2020-07-13	2,111	2,157	2,111	2,136	165,600	2,136
2020-07-10	2,093	2,100	2,049	2,049	112,600	2,049
2020-07-09	2,105	2,121	2,088	2,092	163,800	2,092
2020-07-08	2,130	2,139	2,102	2,113	150,800	2,113
2020-07-07	2,170	2,172	2,115	2,141	228,000	2,141
2020-07-06	2,170	2,195	2,161	2,185	177,100	2,185
2020-07-03	2,200	2,213	2,158	2,186	136,000	2,186
2020-07-02	2,220	2,221	2,165	2,176	177,400	2,176
2020-07-01	2,205	2,224	2,187	2,194	168,600	2,194
2020-06-30	2,233	2,243	2,192	2,195	229,800	2,195
2020-06-29	2,190	2,205	2,144	2,156	305,800	2,156
2020-06-26	2,257	2,272	2,235	2,237	173,400	2,237
2020-06-25	2,218	2,218	2,172	2,197	169,300	2,197
2020-06-24	2,273	2,280	2,223	2,225	143,700	2,225
2020-06-23	2,273	2,305	2,248	2,262	258,500	2,262
2020-06-22	2,200	2,242	2,188	2,223	216,100	2,223
2020-06-19	2,230	2,237	2,194	2,228	293,300	2,228
2020-06-18	2,230	2,250	2,204	2,250	154,600	2,250
2020-06-17	2,310	2,310	2,241	2,258	252,600	2,258
2020-06-16	2,146	2,355	2,141	2,333	480,800	2,333
2020-06-15	2,130	2,165	2,088	2,088	202,400	2,088
2020-06-12	2,130	2,164	2,100	2,155	209,000	2,155
2020-06-11	2,274	2,290	2,202	2,205	188,000	2,205
2020-06-10	2,300	2,309	2,279	2,297	133,200	2,297
2020-06-09	2,370	2,370	2,275	2,302	152,000	2,302
2020-06-08	2,343	2,358	2,311	2,354	216,300	2,354
2020-06-05	2,295	2,327	2,273	2,324	226,300	2,324
2020-06-04	2,339	2,341	2,264	2,294	166,500	2,294
2020-06-03	2,285	2,298	2,256	2,293	231,000	2,293
2020-06-02	2,251	2,272	2,232	2,250	177,800	2,250
2020-06-01	2,230	2,237	2,201	2,234	124,000	2,234
2020-05-29	2,283	2,286	2,217	2,225	186,100	2,225
2020-05-28	2,306	2,315	2,237	2,270	432,400	2,270
2020-05-27	2,252	2,293	2,252	2,284	168,000	2,284
2020-05-26	2,175	2,212	2,167	2,212	97,300	2,212
2020-05-25	2,165	2,180	2,141	2,163	66,300	2,163
2020-05-22	2,163	2,175	2,134	2,137	205,500	2,137
2020-05-21	2,176	2,198	2,153	2,165	168,000	2,165
2020-05-20	2,163	2,189	2,126	2,146	207,500	2,146
2020-05-19	2,202	2,235	2,187	2,203	241,100	2,203
2020-05-18	2,170	2,186	2,140	2,164	305,900	2,164
2020-05-15	2,116	2,163	2,116	2,143	343,100	2,143
2020-05-14	2,115	2,158	2,025	2,052	306,700	2,052
2020-05-13	2,089	2,118	2,072	2,107	211,900	2,107
2020-05-12	2,169	2,169	2,119	2,139	194,000	2,139
2020-05-11	2,133	2,174	2,115	2,172	226,500	2,172
2020-05-08	2,055	2,136	2,052	2,132	332,600	2,132
2020-05-07	1,991	2,038	1,989	2,023	313,900	2,023
2020-05-01	2,121	2,137	2,083	2,094	164,800	2,094
2020-04-30	2,127	2,166	2,105	2,146	263,600	2,146
2020-04-28	2,110	2,110	2,054	2,077	286,700	2,077
2020-04-27	2,067	2,120	2,057	2,114	275,400	2,114
2020-04-24	2,077	2,087	2,050	2,052	304,400	2,052
2020-04-23	2,015	2,057	2,011	2,055	214,400	2,055
2020-04-22	2,010	2,028	1,981	2,009	174,800	2,009
2020-04-21	2,040	2,044	2,002	2,005	222,300	2,005
2020-04-20	2,034	2,062	2,009	2,029	162,500	2,029
2020-04-17	2,093	2,145	2,060	2,084	387,200	2,084
2020-04-16	1,946	2,037	1,946	2,027	312,900	2,027
2020-04-15	2,027	2,027	1,969	1,975	314,600	1,975
2020-04-14	1,987	2,034	1,956	2,021	251,000	2,021
2020-04-13	1,976	1,986	1,949	1,959	188,800	1,959
2020-04-10	2,043	2,055	1,987	2,016	266,300	2,016
2020-04-09	1,992	2,055	1,970	2,049	448,400	2,049
2020-04-08	1,999	2,003	1,921	1,954	383,200	1,954
2020-04-07	1,920	1,967	1,906	1,959	399,600	1,959
2020-04-06	1,814	1,866	1,764	1,855	379,700	1,855
2020-04-03	1,847	1,867	1,808	1,838	260,400	1,838
2020-04-02	1,821	1,867	1,802	1,844	370,400	1,844
2020-04-01	1,850	1,909	1,801	1,830	363,200	1,830
2020-03-31	1,832	1,904	1,823	1,854	358,700	1,854
2020-03-30	1,865	1,905	1,816	1,864	593,200	1,864
2020-03-27	1,875	1,969	1,874	1,963	397,300	1,963
2020-03-26	1,896	1,903	1,835	1,865	319,400	1,865
2020-03-25	1,953	1,989	1,891	1,959	341,100	1,959
2020-03-24	1,809	1,876	1,761	1,833	414,200	1,833
2020-03-23	1,657	1,821	1,657	1,777	554,700	1,777
2020-03-19	1,864	1,889	1,693	1,697	482,000	1,697
2020-03-18	1,861	1,917	1,822	1,824	617,600	1,824
2020-03-17	1,763	1,886	1,747	1,866	478,700	1,866
2020-03-16	1,827	1,901	1,786	1,807	409,700	1,807
2020-03-13	1,778	1,870	1,742	1,816	467,000	1,816
2020-03-12	1,990	1,995	1,896	1,922	379,300	1,922
2020-03-11	2,018	2,109	2,016	2,028	281,300	2,028
2020-03-10	1,991	2,046	1,937	2,025	426,000	2,025
2020-03-09	2,086	2,118	2,023	2,041	374,800	2,041
2020-03-06	2,235	2,235	2,181	2,183	251,200	2,183
2020-03-05	2,292	2,292	2,268	2,285	146,900	2,285
2020-03-04	2,245	2,291	2,241	2,263	190,500	2,263
2020-03-03	2,333	2,354	2,262	2,262	200,200	2,262
2020-03-02	2,234	2,329	2,216	2,298	317,000	2,298
2020-02-28	2,305	2,326	2,244	2,260	382,200	2,260
2020-02-27	2,404	2,410	2,378	2,383	299,900	2,383
2020-02-26	2,371	2,409	2,349	2,400	260,600	2,400
2020-02-25	2,366	2,417	2,356	2,395	285,300	2,395
2020-02-21	2,488	2,516	2,488	2,501	171,000	2,501
2020-02-20	2,531	2,540	2,499	2,499	126,800	2,499
2020-02-19	2,515	2,518	2,502	2,504	145,500	2,504
2020-02-18	2,520	2,529	2,496	2,496	154,000	2,496
2020-02-17	2,550	2,550	2,524	2,535	156,400	2,535
2020-02-14	2,577	2,583	2,561	2,564	188,300	2,564
2020-02-13	2,610	2,611	2,576	2,594	187,900	2,594
2020-02-12	2,634	2,645	2,596	2,597	153,400	2,597
2020-02-10	2,593	2,618	2,581	2,613	172,100	2,613
2020-02-07	2,659	2,659	2,619	2,619	118,000	2,619
2020-02-06	2,641	2,681	2,635	2,660	313,800	2,660
2020-02-05	2,580	2,603	2,553	2,596	230,000	2,596
2020-02-04	2,571	2,588	2,523	2,549	447,400	2,549
2020-02-03	2,629	2,675	2,557	2,585	547,300	2,585
2020-01-31	2,659	2,702	2,643	2,679	239,400	2,679
2020-01-30	2,671	2,683	2,607	2,641	289,200	2,641
2020-01-29	2,626	2,678	2,620	2,677	279,100	2,677
2020-01-28	2,623	2,630	2,601	2,624	335,800	2,624
2020-01-27	2,619	2,624	2,604	2,610	205,100	2,610
2020-01-24	2,675	2,681	2,663	2,669	152,600	2,669
2020-01-23	2,691	2,700	2,678	2,690	144,200	2,690
2020-01-22	2,710	2,723	2,692	2,723	122,000	2,723
2020-01-21	2,725	2,727	2,686	2,697	126,100	2,697
2020-01-20	2,700	2,719	2,700	2,715	104,500	2,715
2020-01-17	2,677	2,678	2,663	2,678	87,500	2,678
2020-01-16	2,680	2,680	2,650	2,670	179,900	2,670
2020-01-15	2,679	2,690	2,665	2,687	137,300	2,687
2020-01-14	2,694	2,704	2,661	2,676	191,300	2,676
2020-01-10	2,659	2,673	2,658	2,666	83,400	2,666
2020-01-09	2,678	2,689	2,670	2,676	105,700	2,676
2020-01-08	2,668	2,668	2,625	2,652	187,400	2,652
2020-01-07	2,679	2,708	2,673	2,698	165,900	2,698
2020-01-06	2,652	2,677	2,635	2,669	227,600	2,669

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