大和工業(5444)の株価時系列情報
大和工業(5444)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 584 | 595 | 576 | 593 | 80,000 |
1984/12/27 | 580 | 585 | 575 | 585 | 32,000 |
1984/12/26 | 590 | 590 | 571 | 571 | 88,000 |
1984/12/25 | 590 | 590 | 581 | 589 | 81,000 |
1984/12/24 | 596 | 598 | 585 | 590 | 289,000 |
1984/12/22 | 575 | 594 | 572 | 590 | 148,000 |
1984/12/21 | 568 | 570 | 567 | 567 | 225,000 |
1984/12/20 | 569 | 570 | 567 | 567 | 66,000 |
1984/12/19 | 572 | 572 | 565 | 567 | 81,000 |
1984/12/18 | 571 | 571 | 566 | 570 | 10,000 |
1984/12/17 | 560 | 570 | 560 | 570 | 37,000 |
1984/12/15 | 560 | 565 | 557 | 558 | 26,000 |
1984/12/14 | 562 | 562 | 560 | 560 | 35,000 |
1984/12/13 | 565 | 565 | 562 | 562 | 38,000 |
1984/12/12 | 557 | 568 | 557 | 565 | 46,000 |
1984/12/11 | 557 | 560 | 556 | 556 | 37,000 |
1984/12/10 | 560 | 560 | 556 | 556 | 85,000 |
1984/12/07 | 560 | 560 | 553 | 553 | 57,000 |
1984/12/06 | 560 | 560 | 559 | 559 | 57,000 |
1984/12/05 | 560 | 570 | 560 | 560 | 80,000 |
1984/12/04 | 561 | 565 | 561 | 565 | 51,000 |
1984/12/03 | 561 | 561 | 561 | 561 | 26,000 |
1984/12/01 | 560 | 570 | 556 | 570 | 53,000 |
1984/11/30 | 552 | 562 | 552 | 561 | 61,000 |
1984/11/29 | 555 | 557 | 551 | 552 | 80,000 |
1984/11/28 | 562 | 562 | 557 | 557 | 62,000 |
1984/11/27 | 561 | 562 | 561 | 562 | 6,000 |
1984/11/26 | 571 | 571 | 557 | 558 | 33,000 |
1984/11/24 | 557 | 570 | 557 | 561 | 36,000 |
1984/11/22 | 557 | 560 | 556 | 557 | 55,000 |
1984/11/21 | 560 | 560 | 557 | 557 | 120,000 |
1984/11/20 | 560 | 561 | 560 | 560 | 46,000 |
1984/11/19 | 561 | 562 | 560 | 562 | 52,000 |
1984/11/17 | 565 | 568 | 565 | 565 | 53,000 |
1984/11/16 | 574 | 574 | 565 | 568 | 54,000 |
1984/11/15 | 567 | 575 | 566 | 575 | 53,000 |
1984/11/14 | 569 | 569 | 565 | 566 | 52,000 |
1984/11/13 | 570 | 570 | 570 | 570 | 42,000 |
1984/11/12 | 569 | 575 | 569 | 569 | 45,000 |
1984/11/09 | 574 | 575 | 565 | 569 | 31,000 |
1984/11/08 | 571 | 578 | 570 | 578 | 31,000 |
1984/11/07 | 583 | 583 | 578 | 578 | 18,000 |
1984/11/06 | 578 | 583 | 578 | 582 | 22,000 |
1984/11/05 | 585 | 595 | 575 | 576 | 28,000 |
1984/11/02 | 570 | 586 | 570 | 586 | 77,000 |
1984/11/01 | 565 | 570 | 565 | 565 | 24,000 |
1984/10/31 | 569 | 570 | 568 | 570 | 64,000 |
1984/10/30 | 563 | 570 | 563 | 570 | 6,000 |
1984/10/29 | 575 | 575 | 561 | 561 | 18,000 |
1984/10/27 | 575 | 575 | 575 | 575 | 11,000 |
1984/10/26 | 594 | 594 | 591 | 591 | 50,000 |
1984/10/25 | 600 | 600 | 590 | 595 | 79,000 |
1984/10/24 | 566 | 594 | 566 | 580 | 88,000 |
1984/10/23 | 564 | 565 | 564 | 565 | 22,000 |
1984/10/22 | 565 | 565 | 565 | 565 | 11,000 |
1984/10/20 | 558 | 565 | 558 | 561 | 22,000 |
1984/10/19 | 558 | 560 | 558 | 560 | 63,000 |
1984/10/18 | 555 | 560 | 555 | 560 | 47,000 |
1984/10/17 | 558 | 559 | 555 | 555 | 115,000 |
1984/10/16 | 564 | 564 | 558 | 558 | 92,000 |
1984/10/15 | 567 | 567 | 564 | 564 | 28,000 |
1984/10/12 | 560 | 562 | 560 | 561 | 238,000 |
1984/10/11 | 560 | 562 | 560 | 562 | 81,000 |
1984/10/09 | 557 | 559 | 557 | 559 | 58,000 |
1984/10/08 | 558 | 566 | 558 | 566 | 24,000 |
1984/10/06 | 560 | 560 | 557 | 557 | 59,000 |
1984/10/05 | 558 | 560 | 557 | 560 | 77,000 |
1984/10/04 | 562 | 562 | 557 | 558 | 37,000 |
1984/10/03 | 570 | 570 | 562 | 562 | 56,000 |
1984/10/02 | 570 | 580 | 570 | 570 | 52,000 |
1984/10/01 | 561 | 570 | 561 | 568 | 88,000 |
1984/09/29 | 557 | 558 | 555 | 557 | 75,000 |
1984/09/28 | 560 | 569 | 557 | 557 | 133,000 |
1984/09/27 | 561 | 561 | 560 | 560 | 75,000 |
1984/09/26 | 562 | 563 | 560 | 561 | 59,000 |
1984/09/25 | 569 | 570 | 562 | 563 | 61,000 |
1984/09/22 | 561 | 570 | 561 | 570 | 39,000 |
1984/09/21 | 561 | 566 | 561 | 565 | 43,000 |
1984/09/20 | 570 | 570 | 565 | 566 | 53,000 |
1984/09/19 | 570 | 571 | 570 | 571 | 29,000 |
1984/09/18 | 570 | 575 | 570 | 570 | 33,000 |
1984/09/17 | 574 | 578 | 570 | 570 | 66,000 |
1984/09/14 | 579 | 580 | 570 | 572 | 116,000 |
1984/09/13 | 585 | 585 | 578 | 579 | 106,000 |
1984/09/12 | 587 | 590 | 585 | 585 | 53,000 |
1984/09/11 | 585 | 590 | 585 | 587 | 35,000 |
1984/09/10 | 595 | 596 | 591 | 592 | 21,000 |
1984/09/07 | 595 | 598 | 588 | 596 | 51,000 |
1984/09/06 | 593 | 600 | 590 | 590 | 76,000 |
1984/09/05 | 597 | 599 | 592 | 595 | 52,000 |
1984/09/04 | 600 | 605 | 594 | 601 | 80,000 |
1984/09/03 | 592 | 600 | 592 | 592 | 82,000 |
1984/09/01 | 595 | 595 | 590 | 591 | 37,000 |
1984/08/31 | 603 | 605 | 595 | 595 | 40,000 |
1984/08/30 | 607 | 607 | 600 | 600 | 39,000 |
1984/08/29 | 610 | 612 | 600 | 600 | 197,000 |
1984/08/28 | 598 | 600 | 590 | 600 | 103,000 |
1984/08/27 | 593 | 600 | 580 | 600 | 30,000 |
1984/08/25 | 592 | 595 | 590 | 590 | 23,000 |
1984/08/24 | 602 | 602 | 590 | 590 | 200,000 |
1984/08/23 | 601 | 605 | 600 | 600 | 174,000 |
1984/08/22 | 600 | 605 | 595 | 597 | 86,000 |
1984/08/21 | 594 | 610 | 591 | 609 | 138,000 |
1984/08/20 | 580 | 591 | 580 | 591 | 78,000 |
1984/08/18 | 571 | 574 | 570 | 574 | 14,000 |
1984/08/17 | 570 | 574 | 568 | 570 | 32,000 |
1984/08/16 | 562 | 567 | 562 | 567 | 20,000 |
1984/08/15 | 560 | 567 | 560 | 567 | 30,000 |
1984/08/14 | 565 | 565 | 565 | 565 | 5,000 |
1984/08/13 | 562 | 567 | 561 | 565 | 21,000 |
1984/08/10 | 569 | 569 | 565 | 565 | 10,000 |
1984/08/09 | 563 | 563 | 560 | 562 | 17,000 |
1984/08/08 | 561 | 570 | 561 | 563 | 23,000 |
1984/08/07 | 562 | 574 | 562 | 570 | 41,000 |
1984/08/06 | 573 | 575 | 570 | 570 | 69,000 |
1984/08/04 | 567 | 573 | 566 | 568 | 43,000 |
1984/08/03 | 563 | 563 | 560 | 562 | 22,000 |
1984/08/02 | 555 | 556 | 552 | 552 | 45,000 |
1984/08/01 | 551 | 560 | 551 | 552 | 46,000 |
1984/07/31 | 550 | 555 | 550 | 555 | 31,000 |
1984/07/30 | 550 | 555 | 549 | 550 | 72,000 |
1984/07/28 | 551 | 553 | 550 | 550 | 92,000 |
1984/07/27 | 562 | 563 | 551 | 553 | 54,000 |
1984/07/26 | 560 | 565 | 560 | 560 | 19,000 |
1984/07/25 | 561 | 561 | 560 | 560 | 3,000 |
1984/07/24 | 550 | 560 | 550 | 560 | 33,000 |
1984/07/23 | 558 | 560 | 550 | 550 | 53,000 |
1984/07/21 | 558 | 558 | 556 | 558 | 32,000 |
1984/07/20 | 560 | 568 | 551 | 558 | 99,000 |
1984/07/19 | 576 | 576 | 566 | 570 | 45,000 |
1984/07/18 | 589 | 589 | 566 | 566 | 38,000 |
1984/07/17 | 570 | 580 | 570 | 580 | 47,000 |
1984/07/16 | 575 | 575 | 570 | 570 | 44,000 |
1984/07/13 | 565 | 565 | 550 | 555 | 58,000 |
1984/07/12 | 574 | 579 | 566 | 574 | 53,000 |
1984/07/11 | 581 | 581 | 576 | 580 | 77,000 |
1984/07/10 | 582 | 589 | 581 | 582 | 41,000 |
1984/07/09 | 591 | 591 | 580 | 580 | 36,000 |
1984/07/07 | 598 | 598 | 590 | 590 | 52,000 |
1984/07/06 | 601 | 603 | 590 | 595 | 71,000 |
1984/07/05 | 602 | 611 | 601 | 602 | 116,000 |
1984/07/04 | 604 | 605 | 598 | 603 | 63,000 |
1984/07/03 | 600 | 611 | 593 | 605 | 338,000 |
1984/07/02 | 580 | 600 | 580 | 600 | 198,000 |
1984/06/30 | 580 | 588 | 580 | 581 | 32,000 |
1984/06/29 | 597 | 597 | 574 | 581 | 57,000 |
1984/06/28 | 578 | 598 | 576 | 598 | 302,000 |
1984/06/27 | 579 | 579 | 575 | 578 | 79,000 |
1984/06/26 | 579 | 580 | 575 | 579 | 118,000 |
1984/06/25 | 578 | 578 | 577 | 578 | 17,000 |
1984/06/23 | 579 | 579 | 577 | 577 | 77,000 |
1984/06/22 | 580 | 580 | 575 | 579 | 205,000 |
1984/06/21 | 595 | 612 | 586 | 600 | 429,000 |
1984/06/20 | 583 | 598 | 573 | 595 | 273,000 |
1984/06/19 | 561 | 588 | 560 | 588 | 195,000 |
1984/06/18 | 556 | 556 | 554 | 554 | 45,000 |
1984/06/16 | 560 | 561 | 556 | 560 | 42,000 |
1984/06/15 | 560 | 560 | 560 | 560 | 20,000 |
1984/06/14 | 565 | 569 | 565 | 568 | 58,000 |
1984/06/13 | 565 | 565 | 565 | 565 | 44,000 |
1984/06/12 | 570 | 570 | 565 | 565 | 53,000 |
1984/06/11 | 571 | 571 | 568 | 570 | 113,000 |
1984/06/08 | 564 | 570 | 563 | 565 | 61,000 |
1984/06/07 | 565 | 565 | 562 | 563 | 61,000 |
1984/06/06 | 555 | 565 | 555 | 563 | 32,000 |
1984/06/05 | 563 | 570 | 555 | 560 | 194,000 |
1984/06/04 | 548 | 565 | 548 | 565 | 177,000 |
1984/06/02 | 536 | 550 | 536 | 548 | 148,000 |
1984/06/01 | 530 | 545 | 530 | 535 | 306,000 |
1984/05/31 | 542 | 548 | 536 | 540 | 377,000 |
1984/05/30 | 553 | 553 | 546 | 550 | 352,000 |
1984/05/29 | 569 | 569 | 555 | 558 | 269,000 |
1984/05/28 | 575 | 575 | 570 | 570 | 212,000 |
1984/05/26 | 575 | 575 | 574 | 575 | 86,000 |
1984/05/25 | 580 | 591 | 575 | 575 | 292,000 |
1984/05/24 | 570 | 581 | 570 | 581 | 348,000 |
1984/05/23 | 588 | 588 | 573 | 574 | 222,000 |
1984/05/22 | 599 | 599 | 585 | 595 | 165,000 |
1984/05/21 | 620 | 635 | 620 | 629 | 77,000 |
1984/05/19 | 618 | 620 | 618 | 618 | 105,000 |
1984/05/18 | 640 | 640 | 628 | 628 | 97,000 |
1984/05/17 | 665 | 665 | 652 | 655 | 79,000 |
1984/05/16 | 669 | 669 | 656 | 660 | 82,000 |
1984/05/15 | 669 | 670 | 661 | 669 | 61,000 |
1984/05/14 | 680 | 680 | 650 | 670 | 54,000 |
1984/05/11 | 681 | 681 | 680 | 681 | 27,000 |
1984/05/10 | 692 | 692 | 678 | 681 | 62,000 |
1984/05/09 | 692 | 700 | 685 | 700 | 93,000 |
1984/05/08 | 705 | 705 | 697 | 697 | 132,000 |
1984/05/07 | 694 | 709 | 694 | 707 | 134,000 |
1984/05/04 | 690 | 695 | 688 | 691 | 172,000 |
1984/05/02 | 690 | 690 | 690 | 690 | 75,000 |
1984/05/01 | 689 | 690 | 689 | 690 | 16,000 |
1984/04/28 | 685 | 686 | 680 | 686 | 58,000 |
1984/04/27 | 684 | 686 | 682 | 682 | 66,000 |
1984/04/26 | 671 | 681 | 671 | 680 | 375,000 |
1984/04/25 | 680 | 682 | 670 | 671 | 57,000 |
1984/04/24 | 686 | 686 | 680 | 680 | 95,000 |
1984/04/23 | 686 | 686 | 686 | 686 | 41,000 |
1984/04/21 | 685 | 690 | 680 | 685 | 61,000 |
1984/04/20 | 687 | 695 | 685 | 694 | 26,000 |
1984/04/19 | 694 | 694 | 685 | 685 | 37,000 |
1984/04/18 | 697 | 698 | 694 | 694 | 35,000 |
1984/04/17 | 705 | 705 | 697 | 697 | 66,000 |
1984/04/16 | 696 | 705 | 696 | 705 | 153,000 |
1984/04/13 | 700 | 704 | 695 | 695 | 120,000 |
1984/04/12 | 690 | 700 | 687 | 700 | 149,000 |
1984/04/11 | 690 | 694 | 687 | 690 | 144,000 |
1984/04/10 | 706 | 706 | 694 | 696 | 213,000 |
1984/04/09 | 709 | 709 | 700 | 707 | 163,000 |
1984/04/07 | 691 | 700 | 690 | 700 | 76,000 |
1984/04/06 | 687 | 725 | 685 | 710 | 162,000 |
1984/04/05 | 695 | 695 | 685 | 686 | 103,000 |
1984/04/04 | 697 | 698 | 690 | 697 | 54,000 |
1984/04/03 | 700 | 709 | 693 | 698 | 141,000 |
1984/04/02 | 719 | 720 | 700 | 710 | 188,000 |
1984/03/31 | 730 | 730 | 721 | 729 | 126,000 |
1984/03/30 | 726 | 735 | 720 | 733 | 481,000 |
1984/03/29 | 725 | 735 | 725 | 726 | 521,000 |
1984/03/28 | 724 | 725 | 711 | 720 | 402,000 |
1984/03/27 | 705 | 738 | 702 | 726 | 647,000 |
1984/03/26 | 700 | 713 | 691 | 710 | 193,000 |
1984/03/24 | 680 | 700 | 680 | 695 | 77,000 |
1984/03/23 | 678 | 684 | 677 | 682 | 88,000 |
1984/03/22 | 681 | 685 | 676 | 685 | 70,000 |
1984/03/21 | 682 | 692 | 680 | 681 | 112,000 |
1984/03/19 | 678 | 680 | 672 | 672 | 179,000 |
1984/03/17 | 682 | 684 | 676 | 676 | 147,000 |
1984/03/16 | 699 | 699 | 680 | 680 | 168,000 |
1984/03/15 | 706 | 708 | 697 | 699 | 155,000 |
1984/03/14 | 704 | 715 | 701 | 703 | 329,000 |
1984/03/13 | 686 | 694 | 680 | 694 | 265,000 |
1984/03/12 | 683 | 683 | 670 | 676 | 135,000 |
1984/03/09 | 676 | 678 | 673 | 673 | 91,000 |
1984/03/08 | 680 | 680 | 673 | 678 | 213,000 |
1984/03/07 | 685 | 685 | 671 | 683 | 405,000 |
1984/03/06 | 694 | 695 | 685 | 685 | 318,000 |
1984/03/05 | 672 | 693 | 672 | 685 | 538,000 |
1984/03/03 | 670 | 670 | 666 | 670 | 234,000 |
1984/03/02 | 660 | 667 | 659 | 660 | 215,000 |
1984/03/01 | 667 | 667 | 662 | 667 | 399,000 |
1984/02/29 | 680 | 685 | 676 | 677 | 64,000 |
1984/02/28 | 693 | 700 | 685 | 685 | 317,000 |
1984/02/27 | 660 | 673 | 660 | 673 | 234,000 |
1984/02/25 | 679 | 680 | 670 | 670 | 53,000 |
1984/02/24 | 675 | 675 | 665 | 669 | 45,000 |
1984/02/23 | 677 | 677 | 664 | 665 | 39,000 |
1984/02/22 | 672 | 672 | 666 | 667 | 184,000 |
1984/02/21 | 676 | 680 | 674 | 674 | 23,000 |
1984/02/20 | 677 | 680 | 676 | 676 | 54,000 |
1984/02/18 | 686 | 686 | 675 | 675 | 15,000 |
1984/02/17 | 672 | 683 | 672 | 679 | 26,000 |
1984/02/16 | 683 | 683 | 672 | 672 | 90,000 |
1984/02/15 | 683 | 693 | 683 | 685 | 34,000 |
1984/02/14 | 690 | 695 | 680 | 689 | 120,000 |
1984/02/13 | 686 | 690 | 686 | 690 | 19,000 |
1984/02/10 | 685 | 695 | 683 | 683 | 58,000 |
1984/02/09 | 705 | 707 | 681 | 689 | 81,000 |
1984/02/08 | 680 | 710 | 680 | 707 | 148,000 |
1984/02/07 | 686 | 687 | 684 | 685 | 83,000 |
1984/02/06 | 687 | 690 | 685 | 686 | 29,000 |
1984/02/04 | 685 | 690 | 684 | 690 | 44,000 |
1984/02/03 | 690 | 700 | 689 | 691 | 107,000 |
1984/02/02 | 700 | 709 | 680 | 684 | 151,000 |
1984/02/01 | 706 | 706 | 693 | 693 | 98,000 |
1984/01/31 | 709 | 714 | 705 | 706 | 64,000 |
1984/01/30 | 721 | 721 | 710 | 715 | 103,000 |
1984/01/28 | 718 | 724 | 708 | 718 | 115,000 |
1984/01/27 | 715 | 728 | 715 | 725 | 162,000 |
1984/01/26 | 733 | 735 | 717 | 725 | 474,000 |
1984/01/25 | 730 | 735 | 725 | 730 | 784,000 |
1984/01/24 | 720 | 727 | 716 | 725 | 227,000 |
1984/01/23 | 722 | 729 | 711 | 720 | 158,000 |
1984/01/21 | 720 | 721 | 715 | 721 | 187,000 |
1984/01/20 | 735 | 735 | 706 | 715 | 739,000 |
1984/01/19 | 745 | 746 | 732 | 735 | 602,000 |
1984/01/18 | 735 | 745 | 730 | 745 | 1,516,000 |
1984/01/17 | 729 | 740 | 728 | 732 | 1,326,000 |
1984/01/13 | 697 | 720 | 697 | 720 | 1,453,000 |
1984/01/12 | 677 | 698 | 677 | 695 | 805,000 |
1984/01/11 | 672 | 680 | 670 | 675 | 127,000 |
1984/01/10 | 684 | 684 | 670 | 672 | 158,000 |
1984/01/09 | 671 | 680 | 665 | 680 | 150,000 |
1984/01/07 | 680 | 685 | 665 | 665 | 84,000 |
1984/01/06 | 676 | 685 | 675 | 676 | 150,000 |
1984/01/05 | 685 | 685 | 676 | 680 | 76,000 |
1984/01/04 | 686 | 690 | 685 | 690 | 41,000 |