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 |
---|---|---|---|---|---|
1985/12/28 | 551 | 571 | 550 | 571 | 24,000 |
1985/12/27 | 550 | 560 | 550 | 560 | 14,000 |
1985/12/26 | 552 | 560 | 550 | 560 | 22,000 |
1985/12/25 | 560 | 560 | 550 | 551 | 5,000 |
1985/12/24 | 550 | 560 | 550 | 560 | 22,000 |
1985/12/23 | 541 | 541 | 541 | 541 | 10,000 |
1985/12/20 | 579 | 580 | 579 | 580 | 10,000 |
1985/12/19 | 580 | 580 | 570 | 580 | 78,000 |
1985/12/18 | 582 | 584 | 580 | 584 | 39,000 |
1985/12/17 | 549 | 562 | 549 | 562 | 30,000 |
1985/12/16 | 549 | 550 | 547 | 550 | 17,000 |
1985/12/13 | 545 | 549 | 545 | 547 | 18,000 |
1985/12/12 | 548 | 549 | 545 | 549 | 21,000 |
1985/12/11 | 541 | 550 | 541 | 549 | 23,000 |
1985/12/10 | 550 | 550 | 541 | 541 | 40,000 |
1985/12/09 | 540 | 541 | 540 | 540 | 77,000 |
1985/12/07 | 545 | 545 | 541 | 541 | 14,000 |
1985/12/06 | 545 | 550 | 544 | 545 | 54,000 |
1985/12/05 | 540 | 550 | 540 | 545 | 41,000 |
1985/12/04 | 540 | 540 | 539 | 540 | 35,000 |
1985/12/03 | 540 | 540 | 534 | 534 | 94,000 |
1985/12/02 | 545 | 545 | 540 | 543 | 28,000 |
1985/11/30 | 550 | 552 | 545 | 546 | 21,000 |
1985/11/29 | 554 | 554 | 545 | 550 | 54,000 |
1985/11/28 | 545 | 550 | 543 | 545 | 34,000 |
1985/11/27 | 552 | 556 | 545 | 545 | 504,000 |
1985/11/26 | 560 | 560 | 555 | 555 | 68,000 |
1985/11/25 | 560 | 560 | 560 | 560 | 2,000 |
1985/11/22 | 560 | 566 | 557 | 566 | 103,000 |
1985/11/21 | 566 | 566 | 560 | 560 | 97,000 |
1985/11/20 | 566 | 566 | 565 | 566 | 11,000 |
1985/11/19 | 561 | 561 | 561 | 561 | 11,000 |
1985/11/18 | 595 | 595 | 595 | 595 | 20,000 |
1985/11/16 | 566 | 595 | 565 | 595 | 7,000 |
1985/11/14 | 572 | 572 | 561 | 561 | 48,000 |
1985/11/13 | 574 | 574 | 572 | 572 | 5,000 |
1985/11/11 | 572 | 572 | 572 | 572 | 5,000 |
1985/11/08 | 572 | 572 | 571 | 571 | 12,000 |
1985/11/07 | 571 | 600 | 570 | 600 | 63,000 |
1985/11/06 | 577 | 577 | 569 | 569 | 17,000 |
1985/11/05 | 580 | 580 | 567 | 567 | 37,000 |
1985/11/02 | 590 | 599 | 580 | 580 | 97,000 |
1985/11/01 | 586 | 586 | 585 | 585 | 10,000 |
1985/10/31 | 585 | 590 | 585 | 586 | 13,000 |
1985/10/30 | 605 | 605 | 585 | 599 | 35,000 |
1985/10/29 | 601 | 601 | 585 | 585 | 56,000 |
1985/10/28 | 581 | 581 | 581 | 581 | 4,000 |
1985/10/26 | 600 | 601 | 596 | 596 | 88,000 |
1985/10/25 | 600 | 605 | 584 | 605 | 78,000 |
1985/10/24 | 600 | 602 | 600 | 601 | 43,000 |
1985/10/23 | 600 | 605 | 600 | 600 | 21,000 |
1985/10/22 | 611 | 615 | 600 | 600 | 25,000 |
1985/10/21 | 612 | 612 | 610 | 611 | 39,000 |
1985/10/19 | 610 | 615 | 600 | 610 | 51,000 |
1985/10/18 | 620 | 620 | 610 | 620 | 264,000 |
1985/10/17 | 625 | 630 | 611 | 625 | 230,000 |
1985/10/16 | 625 | 635 | 625 | 630 | 416,000 |
1985/10/15 | 619 | 629 | 615 | 625 | 345,000 |
1985/10/14 | 620 | 620 | 600 | 615 | 362,000 |
1985/10/11 | 610 | 627 | 610 | 620 | 440,000 |
1985/10/09 | 610 | 610 | 604 | 610 | 228,000 |
1985/10/08 | 605 | 610 | 600 | 610 | 139,000 |
1985/10/07 | 600 | 600 | 600 | 600 | 30,000 |
1985/10/05 | 600 | 605 | 600 | 600 | 66,000 |
1985/10/04 | 613 | 613 | 605 | 605 | 57,000 |
1985/10/03 | 608 | 615 | 606 | 613 | 209,000 |
1985/10/02 | 605 | 608 | 605 | 608 | 117,000 |
1985/10/01 | 602 | 606 | 602 | 603 | 107,000 |
1985/09/30 | 600 | 608 | 600 | 600 | 126,000 |
1985/09/28 | 600 | 609 | 600 | 609 | 62,000 |
1985/09/27 | 613 | 614 | 590 | 590 | 355,000 |
1985/09/26 | 605 | 610 | 605 | 608 | 94,000 |
1985/09/25 | 601 | 602 | 600 | 600 | 75,000 |
1985/09/24 | 601 | 605 | 601 | 602 | 54,000 |
1985/09/21 | 603 | 605 | 600 | 600 | 49,000 |
1985/09/20 | 600 | 602 | 600 | 601 | 123,000 |
1985/09/19 | 600 | 600 | 600 | 600 | 133,000 |
1985/09/18 | 600 | 600 | 600 | 600 | 137,000 |
1985/09/17 | 600 | 600 | 600 | 600 | 142,000 |
1985/09/13 | 596 | 603 | 592 | 603 | 281,000 |
1985/09/12 | 598 | 598 | 590 | 590 | 120,000 |
1985/09/11 | 598 | 598 | 595 | 595 | 78,000 |
1985/09/10 | 593 | 597 | 592 | 595 | 149,000 |
1985/09/09 | 591 | 595 | 590 | 590 | 30,000 |
1985/09/07 | 590 | 595 | 580 | 590 | 144,000 |
1985/09/06 | 590 | 590 | 585 | 590 | 177,000 |
1985/09/05 | 596 | 598 | 581 | 590 | 134,000 |
1985/09/04 | 588 | 600 | 587 | 590 | 133,000 |
1985/09/03 | 590 | 590 | 578 | 578 | 38,000 |
1985/09/02 | 587 | 594 | 586 | 594 | 132,000 |
1985/08/31 | 590 | 595 | 583 | 590 | 63,000 |
1985/08/30 | 578 | 578 | 575 | 578 | 23,000 |
1985/08/29 | 579 | 579 | 578 | 578 | 33,000 |
1985/08/28 | 571 | 575 | 570 | 570 | 47,000 |
1985/08/27 | 570 | 570 | 570 | 570 | 7,000 |
1985/08/26 | 567 | 570 | 567 | 570 | 29,000 |
1985/08/24 | 570 | 579 | 570 | 570 | 6,000 |
1985/08/23 | 567 | 568 | 567 | 568 | 9,000 |
1985/08/22 | 571 | 571 | 570 | 571 | 33,000 |
1985/08/21 | 568 | 581 | 568 | 581 | 52,000 |
1985/08/20 | 575 | 576 | 575 | 576 | 19,000 |
1985/08/19 | 577 | 577 | 575 | 575 | 3,000 |
1985/08/17 | 590 | 590 | 577 | 577 | 37,000 |
1985/08/16 | 566 | 580 | 560 | 567 | 91,000 |
1985/08/15 | 567 | 570 | 567 | 567 | 24,000 |
1985/08/14 | 570 | 570 | 570 | 570 | 10,000 |
1985/08/13 | 577 | 577 | 570 | 570 | 84,000 |
1985/08/12 | 578 | 578 | 578 | 578 | 38,000 |
1985/08/09 | 579 | 579 | 570 | 579 | 8,000 |
1985/08/08 | 580 | 580 | 570 | 580 | 5,000 |
1985/08/07 | 590 | 590 | 585 | 590 | 100,000 |
1985/08/06 | 571 | 580 | 570 | 580 | 37,000 |
1985/08/05 | 570 | 572 | 570 | 570 | 14,000 |
1985/08/03 | 570 | 570 | 570 | 570 | 4,000 |
1985/08/02 | 570 | 580 | 570 | 570 | 19,000 |
1985/08/01 | 580 | 580 | 560 | 561 | 59,000 |
1985/07/31 | 573 | 580 | 571 | 580 | 22,000 |
1985/07/30 | 587 | 587 | 570 | 575 | 57,000 |
1985/07/29 | 600 | 609 | 595 | 595 | 84,000 |
1985/07/27 | 587 | 590 | 585 | 587 | 51,000 |
1985/07/26 | 590 | 590 | 581 | 585 | 125,000 |
1985/07/25 | 600 | 600 | 587 | 587 | 219,000 |
1985/07/24 | 600 | 605 | 597 | 604 | 56,000 |
1985/07/23 | 604 | 604 | 591 | 593 | 46,000 |
1985/07/22 | 608 | 609 | 600 | 605 | 112,000 |
1985/07/20 | 604 | 610 | 600 | 607 | 44,000 |
1985/07/19 | 600 | 608 | 590 | 590 | 109,000 |
1985/07/18 | 619 | 619 | 610 | 610 | 226,000 |
1985/07/17 | 620 | 620 | 610 | 610 | 273,000 |
1985/07/16 | 625 | 630 | 610 | 610 | 894,000 |
1985/07/15 | 620 | 627 | 602 | 625 | 2,479,000 |
1985/07/12 | 600 | 600 | 590 | 590 | 564,000 |
1985/07/11 | 562 | 567 | 560 | 560 | 78,000 |
1985/07/10 | 553 | 571 | 552 | 568 | 160,000 |
1985/07/09 | 546 | 551 | 545 | 550 | 303,000 |
1985/07/08 | 548 | 549 | 544 | 545 | 175,000 |
1985/07/06 | 549 | 549 | 541 | 545 | 48,000 |
1985/07/05 | 546 | 549 | 545 | 545 | 129,000 |
1985/07/04 | 546 | 550 | 545 | 546 | 38,000 |
1985/07/03 | 546 | 548 | 546 | 546 | 24,000 |
1985/07/02 | 545 | 550 | 545 | 546 | 51,000 |
1985/07/01 | 545 | 545 | 545 | 545 | 14,000 |
1985/06/29 | 550 | 550 | 547 | 547 | 12,000 |
1985/06/28 | 547 | 550 | 545 | 550 | 74,000 |
1985/06/27 | 545 | 549 | 545 | 547 | 77,000 |
1985/06/26 | 551 | 560 | 535 | 545 | 177,000 |
1985/06/25 | 558 | 560 | 553 | 553 | 36,000 |
1985/06/24 | 554 | 560 | 553 | 555 | 58,000 |
1985/06/22 | 553 | 555 | 553 | 553 | 44,000 |
1985/06/21 | 560 | 560 | 553 | 553 | 39,000 |
1985/06/20 | 551 | 554 | 550 | 553 | 70,000 |
1985/06/19 | 561 | 561 | 551 | 554 | 92,000 |
1985/06/18 | 570 | 574 | 566 | 567 | 54,000 |
1985/06/17 | 575 | 575 | 573 | 574 | 59,000 |
1985/06/15 | 574 | 575 | 574 | 575 | 32,000 |
1985/06/14 | 575 | 578 | 572 | 578 | 33,000 |
1985/06/13 | 572 | 578 | 572 | 573 | 23,000 |
1985/06/12 | 581 | 581 | 571 | 572 | 38,000 |
1985/06/11 | 576 | 577 | 576 | 576 | 14,000 |
1985/06/10 | 593 | 593 | 581 | 581 | 36,000 |
1985/06/07 | 595 | 595 | 586 | 586 | 169,000 |
1985/06/06 | 595 | 595 | 588 | 591 | 107,000 |
1985/06/05 | 575 | 590 | 575 | 590 | 176,000 |
1985/06/04 | 570 | 578 | 570 | 575 | 118,000 |
1985/06/03 | 578 | 578 | 566 | 569 | 156,000 |
1985/06/01 | 569 | 570 | 568 | 568 | 47,000 |
1985/05/31 | 570 | 574 | 567 | 574 | 27,000 |
1985/05/30 | 570 | 570 | 566 | 569 | 58,000 |
1985/05/29 | 567 | 570 | 566 | 570 | 42,000 |
1985/05/28 | 575 | 575 | 565 | 568 | 44,000 |
1985/05/27 | 565 | 579 | 565 | 579 | 33,000 |
1985/05/25 | 563 | 570 | 563 | 565 | 33,000 |
1985/05/24 | 564 | 565 | 560 | 561 | 115,000 |
1985/05/23 | 575 | 575 | 565 | 565 | 28,000 |
1985/05/22 | 575 | 575 | 570 | 575 | 29,000 |
1985/05/21 | 572 | 573 | 570 | 570 | 21,000 |
1985/05/20 | 572 | 575 | 572 | 573 | 14,000 |
1985/05/18 | 575 | 575 | 568 | 572 | 42,000 |
1985/05/16 | 580 | 580 | 575 | 575 | 19,000 |
1985/05/15 | 576 | 579 | 575 | 579 | 16,000 |
1985/05/14 | 589 | 589 | 575 | 575 | 51,000 |
1985/05/13 | 599 | 599 | 584 | 584 | 69,000 |
1985/05/10 | 588 | 595 | 581 | 581 | 135,000 |
1985/05/09 | 570 | 580 | 570 | 580 | 38,000 |
1985/05/08 | 566 | 580 | 566 | 570 | 20,000 |
1985/05/07 | 580 | 590 | 565 | 566 | 44,000 |
1985/05/04 | 588 | 590 | 580 | 581 | 21,000 |
1985/05/02 | 583 | 588 | 580 | 585 | 59,000 |
1985/05/01 | 570 | 580 | 570 | 580 | 86,000 |
1985/04/30 | 572 | 572 | 563 | 570 | 14,000 |
1985/04/27 | 563 | 579 | 563 | 571 | 32,000 |
1985/04/26 | 564 | 564 | 560 | 560 | 27,000 |
1985/04/25 | 561 | 580 | 561 | 564 | 30,000 |
1985/04/24 | 579 | 579 | 557 | 557 | 96,000 |
1985/04/23 | 558 | 580 | 556 | 580 | 259,000 |
1985/04/22 | 560 | 560 | 557 | 560 | 36,000 |
1985/04/20 | 559 | 563 | 559 | 560 | 14,000 |
1985/04/19 | 559 | 559 | 556 | 556 | 19,000 |
1985/04/18 | 560 | 560 | 553 | 553 | 79,000 |
1985/04/17 | 555 | 560 | 555 | 560 | 139,000 |
1985/04/16 | 559 | 559 | 556 | 557 | 55,000 |
1985/04/15 | 560 | 560 | 553 | 560 | 151,000 |
1985/04/12 | 563 | 563 | 555 | 560 | 111,000 |
1985/04/11 | 569 | 569 | 563 | 563 | 116,000 |
1985/04/10 | 571 | 574 | 570 | 570 | 103,000 |
1985/04/09 | 580 | 580 | 575 | 579 | 50,000 |
1985/04/08 | 580 | 580 | 575 | 580 | 32,000 |
1985/04/06 | 572 | 580 | 572 | 572 | 29,000 |
1985/04/05 | 581 | 581 | 578 | 580 | 71,000 |
1985/04/04 | 584 | 584 | 575 | 575 | 35,000 |
1985/04/03 | 571 | 575 | 571 | 574 | 32,000 |
1985/04/02 | 571 | 585 | 571 | 584 | 23,000 |
1985/04/01 | 580 | 588 | 568 | 568 | 20,000 |
1985/03/30 | 580 | 580 | 570 | 580 | 14,000 |
1985/03/29 | 566 | 575 | 566 | 570 | 40,000 |
1985/03/28 | 568 | 570 | 565 | 565 | 99,000 |
1985/03/27 | 571 | 571 | 566 | 568 | 90,000 |
1985/03/26 | 570 | 575 | 570 | 575 | 36,000 |
1985/03/25 | 569 | 580 | 569 | 579 | 48,000 |
1985/03/23 | 573 | 573 | 566 | 566 | 53,000 |
1985/03/22 | 574 | 574 | 570 | 571 | 58,000 |
1985/03/20 | 579 | 579 | 566 | 566 | 56,000 |
1985/03/19 | 576 | 586 | 571 | 580 | 21,000 |
1985/03/18 | 563 | 589 | 563 | 589 | 57,000 |
1985/03/16 | 589 | 590 | 581 | 589 | 25,000 |
1985/03/15 | 583 | 585 | 580 | 580 | 19,000 |
1985/03/14 | 593 | 593 | 575 | 585 | 41,000 |
1985/03/13 | 564 | 573 | 563 | 573 | 56,000 |
1985/03/12 | 563 | 564 | 562 | 562 | 25,000 |
1985/03/11 | 566 | 567 | 560 | 560 | 40,000 |
1985/03/08 | 566 | 586 | 563 | 565 | 88,000 |
1985/03/07 | 560 | 563 | 553 | 563 | 230,000 |
1985/03/06 | 565 | 565 | 563 | 563 | 81,000 |
1985/03/05 | 564 | 570 | 562 | 565 | 110,000 |
1985/03/04 | 571 | 571 | 565 | 565 | 43,000 |
1985/03/02 | 565 | 570 | 561 | 570 | 55,000 |
1985/03/01 | 574 | 574 | 565 | 570 | 34,000 |
1985/02/28 | 560 | 575 | 551 | 575 | 98,000 |
1985/02/27 | 576 | 577 | 570 | 570 | 92,000 |
1985/02/26 | 590 | 590 | 577 | 577 | 39,000 |
1985/02/25 | 595 | 595 | 580 | 580 | 31,000 |
1985/02/23 | 575 | 585 | 575 | 585 | 43,000 |
1985/02/22 | 587 | 587 | 575 | 585 | 66,000 |
1985/02/21 | 590 | 590 | 585 | 587 | 36,000 |
1985/02/20 | 590 | 600 | 590 | 590 | 94,000 |
1985/02/19 | 588 | 590 | 588 | 590 | 22,000 |
1985/02/18 | 585 | 586 | 585 | 586 | 16,000 |
1985/02/16 | 605 | 605 | 605 | 605 | 9,000 |
1985/02/15 | 588 | 603 | 587 | 603 | 61,000 |
1985/02/14 | 600 | 600 | 592 | 592 | 37,000 |
1985/02/13 | 615 | 615 | 603 | 603 | 43,000 |
1985/02/12 | 620 | 621 | 603 | 619 | 285,000 |
1985/02/08 | 621 | 621 | 602 | 618 | 139,000 |
1985/02/07 | 620 | 620 | 601 | 611 | 129,000 |
1985/02/06 | 612 | 612 | 600 | 600 | 124,000 |
1985/02/05 | 600 | 602 | 582 | 582 | 40,000 |
1985/02/04 | 600 | 615 | 600 | 607 | 36,000 |
1985/02/02 | 595 | 615 | 595 | 615 | 87,000 |
1985/02/01 | 615 | 615 | 605 | 605 | 25,000 |
1985/01/31 | 610 | 615 | 609 | 615 | 37,000 |
1985/01/30 | 615 | 622 | 610 | 610 | 43,000 |
1985/01/29 | 624 | 624 | 615 | 615 | 210,000 |
1985/01/28 | 615 | 625 | 615 | 624 | 189,000 |
1985/01/26 | 601 | 619 | 601 | 619 | 48,000 |
1985/01/25 | 610 | 612 | 600 | 612 | 70,000 |
1985/01/24 | 609 | 612 | 600 | 612 | 62,000 |
1985/01/23 | 614 | 617 | 600 | 613 | 59,000 |
1985/01/22 | 620 | 620 | 610 | 615 | 165,000 |
1985/01/21 | 625 | 628 | 622 | 623 | 200,000 |
1985/01/19 | 626 | 629 | 624 | 629 | 267,000 |
1985/01/18 | 624 | 625 | 621 | 625 | 380,000 |
1985/01/17 | 610 | 623 | 610 | 620 | 358,000 |
1985/01/16 | 610 | 611 | 600 | 610 | 181,000 |
1985/01/14 | 610 | 611 | 609 | 610 | 141,000 |
1985/01/11 | 596 | 610 | 595 | 609 | 337,000 |
1985/01/10 | 599 | 599 | 590 | 593 | 78,000 |
1985/01/09 | 598 | 599 | 591 | 599 | 173,000 |
1985/01/08 | 600 | 600 | 592 | 599 | 268,000 |
1985/01/07 | 592 | 592 | 575 | 585 | 31,000 |
1985/01/05 | 570 | 594 | 570 | 594 | 56,000 |
1985/01/04 | 586 | 590 | 580 | 589 | 32,000 |