5444 大和工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,466	7,533	7,400	7,441	81,000	7,441
2023-12-28	7,446	7,525	7,446	7,473	56,900	7,473
2023-12-27	7,390	7,481	7,390	7,458	95,200	7,458
2023-12-26	7,351	7,409	7,351	7,392	73,700	7,392
2023-12-25	7,427	7,473	7,369	7,392	57,900	7,392
2023-12-22	7,419	7,455	7,383	7,427	92,400	7,427
2023-12-21	7,342	7,406	7,332	7,358	171,600	7,358
2023-12-20	7,343	7,416	7,343	7,369	93,200	7,369
2023-12-19	7,203	7,329	7,131	7,295	116,300	7,295
2023-12-18	7,290	7,290	7,094	7,203	133,200	7,203
2023-12-15	7,122	7,299	7,119	7,262	225,500	7,262
2023-12-14	7,208	7,212	7,075	7,128	234,800	7,128
2023-12-13	7,320	7,343	7,207	7,245	152,900	7,245
2023-12-12	7,419	7,419	7,294	7,308	143,100	7,308
2023-12-11	7,427	7,448	7,347	7,392	138,000	7,392
2023-12-08	7,410	7,410	7,187	7,297	239,300	7,297
2023-12-07	7,479	7,569	7,474	7,493	154,400	7,493
2023-12-06	7,481	7,611	7,469	7,600	160,300	7,600
2023-12-05	7,538	7,560	7,411	7,430	114,000	7,430
2023-12-04	7,496	7,560	7,400	7,538	110,100	7,538
2023-12-01	7,545	7,578	7,512	7,538	133,500	7,538
2023-11-30	7,437	7,475	7,387	7,462	214,200	7,462
2023-11-29	7,573	7,574	7,473	7,479	158,400	7,479
2023-11-28	7,639	7,670	7,592	7,624	117,700	7,624
2023-11-27	7,619	7,650	7,522	7,548	124,100	7,548
2023-11-24	7,555	7,630	7,537	7,608	106,400	7,608
2023-11-22	7,431	7,594	7,431	7,533	129,500	7,533
2023-11-21	7,455	7,498	7,366	7,475	240,000	7,475
2023-11-20	7,453	7,498	7,314	7,314	163,700	7,314
2023-11-17	7,307	7,470	7,281	7,470	218,200	7,470
2023-11-16	7,211	7,294	7,172	7,253	173,100	7,253
2023-11-15	7,342	7,342	7,215	7,257	135,400	7,257
2023-11-14	7,349	7,364	7,260	7,260	109,100	7,260
2023-11-13	7,352	7,375	7,220	7,309	123,400	7,309
2023-11-10	7,230	7,323	7,207	7,323	171,500	7,323
2023-11-09	7,330	7,389	7,256	7,265	164,400	7,265
2023-11-08	7,489	7,505	7,192	7,217	253,200	7,217
2023-11-07	7,540	7,658	7,498	7,526	249,900	7,526
2023-11-06	7,507	7,664	7,433	7,507	380,800	7,507
2023-11-02	7,501	7,547	7,244	7,268	349,300	7,268
2023-11-01	7,328	7,482	7,227	7,457	382,800	7,457
2023-10-31	6,830	7,318	6,743	7,178	614,800	7,178
2023-10-30	6,935	6,997	6,878	6,902	620,200	6,902
2023-10-27	6,870	6,988	6,861	6,976	152,400	6,976
2023-10-26	6,839	6,930	6,794	6,828	188,500	6,828
2023-10-25	6,907	7,046	6,907	6,939	159,300	6,939
2023-10-24	6,870	6,922	6,690	6,896	168,600	6,896
2023-10-23	6,903	6,961	6,850	6,850	118,600	6,850
2023-10-20	6,986	7,000	6,902	6,969	126,300	6,969
2023-10-19	7,077	7,140	6,933	6,941	209,400	6,941
2023-10-18	7,153	7,219	7,103	7,175	180,100	7,175
2023-10-17	7,140	7,212	7,070	7,087	123,300	7,087
2023-10-16	7,106	7,146	7,058	7,116	109,600	7,116
2023-10-13	7,079	7,123	7,041	7,077	188,400	7,077
2023-10-12	7,044	7,235	7,037	7,224	194,100	7,224
2023-10-11	7,091	7,105	7,011	7,017	106,600	7,017
2023-10-10	7,068	7,102	7,024	7,084	168,100	7,084
2023-10-06	6,918	7,019	6,883	6,886	203,400	6,886
2023-10-05	6,799	6,908	6,784	6,875	188,600	6,875
2023-10-04	6,792	6,834	6,676	6,709	327,200	6,709
2023-10-03	7,000	7,000	6,892	6,892	306,200	6,892
2023-10-02	7,214	7,282	7,128	7,144	183,800	7,144
2023-09-29	7,345	7,356	7,110	7,146	278,500	7,146
2023-09-28	7,350	7,438	7,332	7,372	223,000	7,372
2023-09-27	7,468	7,500	7,391	7,468	263,100	7,468
2023-09-26	7,550	7,599	7,494	7,542	197,900	7,542
2023-09-25	7,700	7,700	7,525	7,590	144,500	7,590
2023-09-22	7,586	7,646	7,439	7,599	337,400	7,599
2023-09-21	7,676	7,909	7,624	7,655	527,600	7,655
2023-09-20	7,468	7,530	7,342	7,412	317,600	7,412
2023-09-19	7,440	7,474	7,387	7,456	193,500	7,456
2023-09-15	7,401	7,445	7,310	7,325	289,900	7,325
2023-09-14	7,245	7,322	7,229	7,273	200,100	7,273
2023-09-13	7,199	7,249	7,155	7,206	123,400	7,206
2023-09-12	7,230	7,255	7,117	7,176	125,100	7,176
2023-09-11	7,207	7,266	7,172	7,218	132,700	7,218
2023-09-08	7,205	7,271	7,200	7,230	197,100	7,230
2023-09-07	7,250	7,342	7,202	7,221	159,800	7,221
2023-09-06	7,307	7,330	7,251	7,298	145,000	7,298
2023-09-05	7,240	7,269	7,144	7,269	195,400	7,269
2023-09-04	7,141	7,279	7,124	7,263	188,900	7,263
2023-09-01	7,016	7,118	7,010	7,092	129,900	7,092
2023-08-31	7,012	7,033	6,984	7,028	127,600	7,028
2023-08-30	7,056	7,076	6,995	7,004	121,000	7,004
2023-08-29	7,032	7,056	6,991	7,001	99,100	7,001
2023-08-28	6,927	6,993	6,895	6,993	95,100	6,993
2023-08-25	6,900	6,910	6,854	6,867	93,400	6,867
2023-08-24	6,950	6,962	6,909	6,923	118,600	6,923
2023-08-23	6,921	6,970	6,896	6,955	174,100	6,955
2023-08-22	6,896	6,915	6,810	6,864	89,400	6,864
2023-08-21	6,769	6,880	6,753	6,830	149,800	6,830
2023-08-18	6,750	6,815	6,716	6,772	163,400	6,772
2023-08-17	6,909	6,917	6,678	6,808	265,300	6,808
2023-08-16	7,057	7,057	6,933	6,954	228,900	6,954
2023-08-15	7,120	7,130	7,055	7,113	84,700	7,113
2023-08-14	7,100	7,134	7,006	7,050	160,900	7,050
2023-08-10	7,100	7,100	6,963	7,087	135,100	7,087
2023-08-09	7,200	7,226	7,090	7,116	181,000	7,116
2023-08-08	7,094	7,145	7,073	7,116	123,100	7,116
2023-08-07	7,049	7,097	7,018	7,070	162,600	7,070
2023-08-04	6,901	7,060	6,892	7,060	142,200	7,060
2023-08-03	6,925	6,925	6,823	6,914	224,900	6,914
2023-08-02	6,950	7,077	6,942	6,964	245,400	6,964
2023-08-01	6,920	7,052	6,888	6,972	462,700	6,972
2023-07-31	6,494	6,847	6,449	6,789	633,700	6,789
2023-07-28	6,418	6,484	6,326	6,422	222,100	6,422
2023-07-27	6,423	6,507	6,408	6,490	183,500	6,490
2023-07-26	6,475	6,478	6,373	6,423	149,800	6,423
2023-07-25	6,414	6,440	6,376	6,381	149,600	6,381
2023-07-24	6,320	6,407	6,293	6,368	192,700	6,368
2023-07-21	6,231	6,255	6,177	6,188	109,800	6,188
2023-07-20	6,250	6,298	6,231	6,231	96,100	6,231
2023-07-19	6,233	6,258	6,213	6,249	98,900	6,249
2023-07-18	6,120	6,198	6,109	6,198	98,600	6,198
2023-07-14	6,092	6,107	6,018	6,107	105,800	6,107
2023-07-13	6,049	6,105	6,003	6,059	83,700	6,059
2023-07-12	6,153	6,161	6,034	6,035	93,700	6,035
2023-07-11	6,150	6,176	6,103	6,117	92,200	6,117
2023-07-10	6,131	6,181	6,110	6,124	108,700	6,124
2023-07-07	6,100	6,151	6,067	6,121	101,200	6,121
2023-07-06	6,201	6,239	6,144	6,157	128,400	6,157
2023-07-05	6,203	6,274	6,180	6,240	116,500	6,240
2023-07-04	6,250	6,294	6,198	6,225	187,000	6,225
2023-07-03	6,162	6,248	6,162	6,221	171,500	6,221
2023-06-30	6,095	6,140	6,067	6,130	158,800	6,130
2023-06-29	6,102	6,125	6,023	6,048	92,900	6,048
2023-06-28	6,018	6,096	6,009	6,078	186,600	6,078
2023-06-27	5,960	5,989	5,923	5,972	101,900	5,972
2023-06-26	5,921	5,985	5,889	5,906	105,600	5,906
2023-06-23	5,974	5,982	5,840	5,882	153,300	5,882
2023-06-22	5,950	5,990	5,918	5,926	101,800	5,926
2023-06-21	5,865	5,931	5,841	5,931	86,300	5,931
2023-06-20	5,902	5,919	5,857	5,881	127,900	5,881
2023-06-19	6,010	6,025	5,880	5,902	156,200	5,902
2023-06-16	5,941	6,013	5,908	5,960	424,900	5,960
2023-06-15	5,997	6,060	5,958	5,967	180,800	5,967
2023-06-14	5,903	6,028	5,903	5,994	222,600	5,994
2023-06-13	5,869	5,893	5,830	5,841	164,800	5,841
2023-06-12	5,850	5,880	5,819	5,870	135,700	5,870
2023-06-09	5,790	5,835	5,774	5,827	160,000	5,827
2023-06-08	5,881	5,885	5,705	5,741	186,100	5,741
2023-06-07	5,855	5,892	5,746	5,799	251,600	5,799
2023-06-06	5,716	5,814	5,693	5,814	168,700	5,814
2023-06-05	5,710	5,792	5,708	5,786	364,700	5,786
2023-06-02	5,430	5,570	5,430	5,560	155,700	5,560
2023-06-01	5,400	5,450	5,390	5,440	174,900	5,440
2023-05-31	5,550	5,570	5,430	5,460	679,800	5,460
2023-05-30	5,570	5,590	5,510	5,580	151,900	5,580
2023-05-29	5,580	5,590	5,550	5,570	140,200	5,570
2023-05-26	5,590	5,590	5,500	5,520	127,100	5,520
2023-05-25	5,470	5,570	5,460	5,550	149,200	5,550
2023-05-24	5,500	5,530	5,490	5,510	108,800	5,510
2023-05-23	5,540	5,580	5,470	5,500	154,500	5,500
2023-05-22	5,540	5,550	5,480	5,520	165,700	5,520
2023-05-19	5,620	5,640	5,530	5,550	162,100	5,550
2023-05-18	5,520	5,600	5,520	5,580	171,200	5,580
2023-05-17	5,510	5,540	5,460	5,500	144,200	5,500
2023-05-16	5,550	5,590	5,510	5,560	212,200	5,560
2023-05-15	5,500	5,570	5,500	5,550	166,500	5,550
2023-05-12	5,470	5,490	5,390	5,430	144,300	5,430
2023-05-11	5,520	5,520	5,420	5,450	157,000	5,450
2023-05-10	5,590	5,640	5,480	5,520	248,300	5,520
2023-05-09	5,510	5,570	5,500	5,540	192,100	5,540
2023-05-08	5,450	5,510	5,410	5,460	286,100	5,460
2023-05-02	5,490	5,530	5,420	5,480	235,900	5,480
2023-05-01	5,390	5,560	5,380	5,510	472,300	5,510
2023-04-28	5,310	5,360	5,230	5,320	496,100	5,320
2023-04-27	5,220	5,270	5,200	5,270	152,800	5,270
2023-04-26	5,200	5,240	5,170	5,220	190,100	5,220
2023-04-25	5,390	5,400	5,280	5,280	181,600	5,280
2023-04-24	5,360	5,380	5,300	5,350	227,600	5,350
2023-04-21	5,440	5,480	5,410	5,450	138,600	5,450
2023-04-20	5,390	5,470	5,390	5,440	167,800	5,440
2023-04-19	5,400	5,430	5,370	5,410	162,200	5,410
2023-04-18	5,350	5,380	5,320	5,370	162,400	5,370
2023-04-17	5,340	5,380	5,320	5,350	104,600	5,350
2023-04-14	5,320	5,360	5,290	5,330	145,500	5,330
2023-04-13	5,300	5,330	5,270	5,280	115,800	5,280
2023-04-12	5,270	5,320	5,260	5,300	119,300	5,300
2023-04-11	5,270	5,270	5,180	5,240	128,200	5,240
2023-04-10	5,240	5,280	5,190	5,220	123,600	5,220
2023-04-07	5,200	5,250	5,200	5,210	100,700	5,210
2023-04-06	5,270	5,290	5,150	5,160	243,600	5,160
2023-04-05	5,320	5,340	5,250	5,270	262,100	5,270
2023-04-04	5,440	5,480	5,380	5,460	204,600	5,460
2023-04-03	5,360	5,440	5,340	5,440	206,200	5,440
2023-03-31	5,250	5,370	5,230	5,340	226,700	5,340
2023-03-30	5,200	5,230	5,120	5,200	210,200	5,200
2023-03-29	5,280	5,330	5,260	5,290	234,000	5,290
2023-03-28	5,270	5,330	5,250	5,280	150,800	5,280
2023-03-27	5,340	5,340	5,210	5,260	262,600	5,260
2023-03-24	5,370	5,370	5,260	5,290	148,700	5,290
2023-03-23	5,250	5,380	5,240	5,350	232,500	5,350
2023-03-22	5,440	5,440	5,280	5,290	203,500	5,290
2023-03-20	5,280	5,360	5,260	5,310	257,200	5,310
2023-03-17	5,460	5,460	5,260	5,310	761,400	5,310
2023-03-16	5,520	5,540	5,350	5,380	499,800	5,380
2023-03-15	5,700	5,740	5,650	5,670	195,100	5,670
2023-03-14	5,680	5,680	5,540	5,570	252,200	5,570
2023-03-13	5,710	5,760	5,690	5,750	224,500	5,750
2023-03-10	5,710	5,780	5,700	5,740	215,300	5,740
2023-03-09	5,750	5,810	5,750	5,800	151,000	5,800
2023-03-08	5,690	5,740	5,670	5,720	195,100	5,720
2023-03-07	5,720	5,800	5,710	5,770	211,400	5,770
2023-03-06	5,730	5,790	5,690	5,720	211,500	5,720
2023-03-03	5,630	5,720	5,620	5,680	204,700	5,680
2023-03-02	5,620	5,660	5,580	5,600	210,100	5,600
2023-03-01	5,450	5,570	5,450	5,530	201,000	5,530
2023-02-28	5,580	5,600	5,440	5,450	193,900	5,450
2023-02-27	5,410	5,560	5,410	5,530	211,900	5,530
2023-02-24	5,400	5,440	5,340	5,380	185,500	5,380
2023-02-22	5,380	5,420	5,360	5,390	193,700	5,390
2023-02-21	5,280	5,430	5,280	5,380	189,700	5,380
2023-02-20	5,300	5,300	5,210	5,270	190,300	5,270
2023-02-17	5,250	5,330	5,230	5,270	159,800	5,270
2023-02-16	5,240	5,270	5,190	5,260	141,000	5,260
2023-02-15	5,230	5,260	5,190	5,220	135,700	5,220
2023-02-14	5,140	5,190	5,110	5,190	121,000	5,190
2023-02-13	5,100	5,110	5,050	5,080	148,500	5,080
2023-02-10	5,050	5,160	5,050	5,090	157,600	5,090
2023-02-09	5,010	5,100	5,010	5,080	102,200	5,080
2023-02-08	5,030	5,050	4,980	5,010	144,700	5,010
2023-02-07	5,010	5,030	4,970	5,010	99,700	5,010
2023-02-06	5,000	5,040	4,960	5,040	193,300	5,040
2023-02-03	4,870	4,960	4,855	4,960	287,800	4,960
2023-02-02	4,980	4,990	4,865	4,940	370,400	4,940
2023-02-01	4,875	5,040	4,845	4,980	395,200	4,980
2023-01-31	4,980	5,040	4,845	4,900	901,600	4,900
2023-01-30	5,160	5,160	5,090	5,120	248,000	5,120
2023-01-27	5,170	5,190	5,110	5,160	228,800	5,160
2023-01-26	5,180	5,200	5,090	5,170	184,300	5,170
2023-01-25	5,010	5,190	4,985	5,180	261,000	5,180
2023-01-24	5,040	5,170	5,010	5,040	342,000	5,040
2023-01-23	5,060	5,060	4,980	5,020	252,100	5,020
2023-01-20	4,915	5,030	4,910	5,020	158,200	5,020
2023-01-19	4,900	4,975	4,885	4,915	198,400	4,915
2023-01-18	4,800	4,920	4,785	4,910	229,600	4,910
2023-01-17	4,720	4,810	4,715	4,785	211,800	4,785
2023-01-16	4,750	4,760	4,715	4,730	138,700	4,730
2023-01-13	4,700	4,810	4,700	4,755	198,600	4,755
2023-01-12	4,715	4,795	4,690	4,735	270,400	4,735
2023-01-11	4,560	4,660	4,560	4,645	164,200	4,645
2023-01-10	4,465	4,525	4,460	4,505	179,800	4,505
2023-01-06	4,355	4,410	4,355	4,395	104,700	4,395
2023-01-05	4,395	4,400	4,355	4,375	131,200	4,375
2023-01-04	4,485	4,485	4,385	4,385	176,500	4,385

分割・併合履歴：なし