日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,160 2,200 2,160 2,170 118,000
1989/12/28 2,190 2,220 2,190 2,200 354,000
1989/12/27 2,150 2,190 2,140 2,190 234,000
1989/12/26 2,150 2,180 2,150 2,160 67,000
1989/12/25 2,190 2,200 2,150 2,170 103,000
1989/12/22 2,180 2,180 2,120 2,180 104,000
1989/12/21 2,170 2,190 2,140 2,150 241,000
1989/12/20 2,170 2,190 2,160 2,170 309,000
1989/12/19 2,140 2,180 2,140 2,170 277,000
1989/12/18 2,180 2,220 2,130 2,160 286,000
1989/12/15 2,270 2,280 2,180 2,220 710,000
1989/12/14 2,130 2,270 2,130 2,240 2,440,000
1989/12/13 2,100 2,140 2,100 2,120 663,000
1989/12/12 2,080 2,100 2,070 2,070 400,000
1989/12/11 2,080 2,080 2,050 2,070 187,000
1989/12/08 2,080 2,080 2,040 2,040 131,000
1989/12/07 2,050 2,080 2,020 2,040 376,000
1989/12/06 2,060 2,090 2,040 2,060 67,000
1989/12/05 2,070 2,090 2,030 2,080 100,000
1989/12/04 2,030 2,030 2,010 2,030 79,000
1989/12/01 2,080 2,100 2,030 2,030 801,000
1989/11/30 2,050 2,080 2,050 2,070 133,000
1989/11/29 2,070 2,080 2,030 2,050 146,000
1989/11/28 2,080 2,080 2,080 2,080 144,000
1989/11/27 2,060 2,100 2,060 2,090 98,000
1989/11/24 2,070 2,100 2,060 2,060 197,000
1989/11/22 2,120 2,120 2,060 2,090 323,000
1989/11/21 2,070 2,100 2,070 2,080 85,000
1989/11/20 2,100 2,100 2,080 2,090 91,000
1989/11/17 2,130 2,130 2,080 2,100 277,000
1989/11/16 2,090 2,110 2,080 2,110 582,000
1989/11/15 2,070 2,080 2,040 2,060 303,000
1989/11/14 2,050 2,070 2,040 2,070 498,000
1989/11/13 2,040 2,050 2,030 2,050 241,000
1989/11/10 2,000 2,030 2,000 2,000 168,000
1989/11/09 2,040 2,040 2,010 2,020 106,000
1989/11/08 1,970 2,000 1,970 2,000 195,000
1989/11/07 2,020 2,020 1,950 1,960 71,000
1989/11/06 2,040 2,040 2,000 2,020 107,000
1989/11/02 1,960 2,000 1,960 2,000 113,000
1989/11/01 2,040 2,040 2,010 2,040 398,000
1989/10/31 2,040 2,040 1,970 2,030 82,000
1989/10/30 2,040 2,040 1,990 1,990 442,000
1989/10/27 1,970 2,000 1,970 1,980 334,000
1989/10/26 1,960 1,990 1,950 1,970 289,000
1989/10/25 1,980 1,980 1,930 1,970 211,000
1989/10/24 1,960 1,960 1,900 1,940 112,000
1989/10/23 1,970 1,990 1,940 1,980 83,000
1989/10/20 1,960 1,970 1,950 1,960 215,000
1989/10/19 2,010 2,010 1,960 1,970 79,000
1989/10/18 2,020 2,020 1,960 1,960 86,000
1989/10/17 2,050 2,050 1,980 2,000 156,000
1989/10/16 1,960 2,060 1,960 1,980 138,000
1989/10/13 2,000 2,020 1,980 2,000 99,000
1989/10/12 2,000 2,000 1,950 2,000 95,000
1989/10/11 2,020 2,040 1,980 2,000 308,000
1989/10/09 2,000 2,050 1,990 2,000 242,000
1989/10/06 2,000 2,000 1,840 1,900 362,000
1989/10/05 2,070 2,070 1,950 1,950 152,000
1989/10/04 2,040 2,040 2,030 2,030 326,000
1989/10/03 2,040 2,060 2,040 2,040 312,000
1989/10/02 1,970 2,060 1,970 2,040 669,000
1989/09/29 1,960 2,000 1,960 1,960 199,000
1989/09/28 1,950 1,980 1,940 1,950 60,000
1989/09/27 2,000 2,000 1,960 1,980 154,000
1989/09/26 2,000 2,000 1,960 1,960 132,000
1989/09/25 2,010 2,040 1,980 2,000 185,000
1989/09/22 2,020 2,020 1,980 1,980 197,000
1989/09/21 2,040 2,040 1,980 1,990 143,000
1989/09/20 2,040 2,040 2,000 2,000 120,000
1989/09/19 2,040 2,040 1,990 2,030 178,000
1989/09/18 2,050 2,050 2,020 2,020 213,000
1989/09/14 2,050 2,050 2,010 2,020 589,000
1989/09/13 2,030 2,030 2,020 2,020 126,000
1989/09/12 2,050 2,060 2,030 2,030 135,000
1989/09/11 2,050 2,050 2,020 2,050 49,000
1989/09/08 2,040 2,040 2,010 2,010 217,000
1989/09/07 2,050 2,050 2,010 2,010 129,000
1989/09/06 2,060 2,060 2,010 2,010 169,000
1989/09/05 2,050 2,060 2,020 2,050 207,000
1989/09/04 2,000 2,040 1,980 2,010 148,000
1989/09/01 1,980 1,980 1,940 1,940 321,000
1989/08/31 2,050 2,050 1,950 1,950 202,000
1989/08/30 2,030 2,040 1,990 2,030 115,000
1989/08/29 2,030 2,040 2,000 2,040 90,000
1989/08/28 2,050 2,050 2,010 2,050 66,000
1989/08/25 2,030 2,030 1,990 2,030 200,000
1989/08/24 2,090 2,090 1,990 1,990 73,000
1989/08/23 2,080 2,080 2,010 2,050 112,000
1989/08/22 2,050 2,080 2,050 2,050 92,000
1989/08/21 2,150 2,150 2,100 2,110 196,000
1989/08/18 2,130 2,140 2,110 2,130 291,000
1989/08/17 2,160 2,160 2,120 2,130 417,000
1989/08/16 2,160 2,170 2,130 2,130 1,923,000
1989/08/15 2,100 2,120 2,080 2,120 996,000
1989/08/14 2,030 2,080 2,020 2,080 520,000
1989/08/11 2,020 2,030 2,010 2,030 283,000
1989/08/10 2,010 2,030 2,010 2,010 1,068,000
1989/08/09 2,050 2,050 2,000 2,040 743,000
1989/08/08 2,040 2,050 2,010 2,040 555,000
1989/08/07 2,020 2,020 1,990 2,000 249,000
1989/08/04 1,980 2,020 1,980 1,980 170,000
1989/08/03 2,030 2,030 1,980 1,980 310,000
1989/08/02 1,980 2,030 1,980 2,000 600,000
1989/08/01 1,970 1,980 1,960 1,970 180,000
1989/07/31 1,920 1,940 1,920 1,940 270,000
1989/07/28 1,920 1,920 1,880 1,890 126,000
1989/07/27 1,900 1,930 1,870 1,870 209,000
1989/07/26 1,900 1,940 1,900 1,900 95,000
1989/07/25 1,940 1,940 1,880 1,900 254,000
1989/07/24 1,850 1,860 1,840 1,850 148,000
1989/07/21 1,850 1,850 1,830 1,840 127,000
1989/07/20 1,860 1,860 1,820 1,820 114,000
1989/07/19 1,850 1,870 1,830 1,860 103,000
1989/07/18 1,850 1,850 1,830 1,850 128,000
1989/07/17 1,880 1,880 1,840 1,850 167,000
1989/07/14 1,900 1,900 1,850 1,850 59,000
1989/07/13 1,930 1,930 1,900 1,900 71,000
1989/07/12 1,880 1,920 1,870 1,900 144,000
1989/07/11 1,870 1,870 1,850 1,850 176,000
1989/07/10 1,880 1,880 1,850 1,870 88,000
1989/07/07 1,890 1,890 1,850 1,860 108,000
1989/07/06 1,840 1,860 1,810 1,860 299,000
1989/07/05 1,810 1,810 1,780 1,780 264,000
1989/07/04 1,800 1,830 1,770 1,780 132,000
1989/07/03 1,710 1,820 1,710 1,800 142,000
1989/06/30 1,780 1,780 1,690 1,720 246,000
1989/06/29 1,790 1,790 1,770 1,770 66,000
1989/06/28 1,830 1,840 1,770 1,780 260,000
1989/06/27 1,870 1,870 1,820 1,820 155,000
1989/06/26 1,890 1,890 1,860 1,860 63,000
1989/06/23 1,900 1,900 1,890 1,890 88,000
1989/06/22 1,870 1,870 1,860 1,870 127,000
1989/06/21 1,810 1,830 1,800 1,830 81,000
1989/06/20 1,830 1,850 1,820 1,830 106,000
1989/06/19 1,860 1,870 1,800 1,800 234,000
1989/06/16 1,880 1,880 1,840 1,870 124,000
1989/06/15 1,870 1,880 1,850 1,850 144,000
1989/06/14 1,880 1,900 1,860 1,870 64,000
1989/06/13 1,960 1,960 1,850 1,850 179,000
1989/06/12 1,970 1,970 1,950 1,950 58,000
1989/06/09 2,000 2,000 1,960 1,990 105,000
1989/06/08 1,980 2,000 1,980 2,000 80,000
1989/06/07 1,990 2,000 1,950 1,960 179,000
1989/06/06 1,980 2,000 1,960 1,960 266,000
1989/06/05 2,030 2,030 1,950 1,950 179,000
1989/06/02 2,060 2,060 1,980 1,980 186,000
1989/06/01 2,130 2,130 2,010 2,020 1,687,000
1989/05/31 2,020 2,090 2,020 2,070 738,000
1989/05/30 2,010 2,010 1,990 1,990 177,000
1989/05/29 2,010 2,050 2,000 2,010 254,000
1989/05/26 2,040 2,070 2,020 2,050 357,000
1989/05/25 2,070 2,120 2,040 2,040 1,486,000
1989/05/24 1,950 2,050 1,930 2,050 1,164,000
1989/05/23 1,960 1,970 1,910 1,930 231,000
1989/05/22 1,930 1,960 1,920 1,950 105,000
1989/05/19 1,960 2,000 1,930 1,930 217,000
1989/05/18 1,930 1,950 1,910 1,950 151,000
1989/05/17 1,950 1,960 1,950 1,960 59,000
1989/05/16 1,960 1,980 1,940 1,980 70,000
1989/05/15 1,960 2,000 1,950 1,960 162,000
1989/05/12 1,970 2,000 1,950 1,950 115,000
1989/05/11 1,970 1,970 1,940 1,970 326,000
1989/05/10 2,000 2,020 1,950 1,980 168,000
1989/05/09 2,080 2,080 2,030 2,030 271,000
1989/05/08 2,100 2,100 2,060 2,080 86,000
1989/05/02 2,100 2,110 2,060 2,070 344,000
1989/05/01 2,100 2,120 2,070 2,080 749,000
1989/04/28 2,010 2,060 2,010 2,060 341,000
1989/04/27 2,070 2,080 2,040 2,050 429,000
1989/04/26 2,090 2,100 2,040 2,070 1,796,000
1989/04/25 1,930 2,030 1,930 2,010 635,000
1989/04/24 2,000 2,000 1,930 1,940 295,000
1989/04/21 1,940 1,990 1,930 1,990 100,000
1989/04/20 2,010 2,030 1,950 1,960 250,000
1989/04/19 2,040 2,040 1,990 2,000 294,000
1989/04/18 1,920 2,000 1,920 2,000 154,000
1989/04/17 1,980 1,980 1,910 1,950 111,000
1989/04/14 1,940 1,960 1,930 1,950 162,000
1989/04/13 1,990 1,990 1,950 1,970 102,000
1989/04/12 2,020 2,050 1,960 1,990 308,000
1989/04/11 2,050 2,100 2,030 2,060 195,000
1989/04/10 2,050 2,080 2,020 2,040 275,000
1989/04/07 2,150 2,150 2,080 2,130 1,226,000
1989/04/06 2,120 2,210 2,100 2,150 6,381,000
1989/04/05 1,890 2,080 1,890 2,080 2,150,000
1989/04/04 1,900 1,900 1,820 1,830 308,000
1989/04/03 1,880 1,880 1,850 1,850 242,000
1989/03/31 1,880 1,890 1,870 1,880 172,000
1989/03/30 1,890 1,890 1,840 1,850 552,000
1989/03/29 1,880 1,900 1,860 1,890 252,000
1989/03/28 1,890 1,910 1,840 1,910 275,000
1989/03/27 1,800 1,870 1,790 1,850 486,000
1989/03/24 1,850 1,880 1,850 1,870 458,000
1989/03/23 1,850 1,900 1,850 1,870 530,000
1989/03/22 1,910 1,910 1,860 1,860 249,000
1989/03/20 1,920 1,960 1,890 1,910 166,000
1989/03/17 1,950 1,980 1,920 1,920 189,000
1989/03/16 2,020 2,020 1,920 1,950 615,000
1989/03/15 1,980 2,000 1,960 1,960 294,000
1989/03/14 1,970 2,020 1,970 1,980 306,000
1989/03/13 1,990 1,990 1,960 1,980 189,000
1989/03/10 2,010 2,040 1,960 1,970 509,000
1989/03/09 2,040 2,050 2,000 2,050 545,000
1989/03/08 2,100 2,100 2,020 2,080 608,000
1989/03/07 2,000 2,120 2,000 2,100 2,788,000
1989/03/06 2,110 2,120 2,050 2,080 537,000
1989/03/03 2,170 2,170 2,090 2,110 3,994,000
1989/03/02 2,080 2,140 2,020 2,130 4,347,000
1989/03/01 2,050 2,080 1,980 2,070 2,703,000
1989/02/28 2,110 2,120 1,970 1,980 1,311,000
1989/02/27 1,980 2,160 1,980 2,110 5,585,000
1989/02/23 1,990 2,120 1,960 2,020 5,900,000
1989/02/22 1,830 2,030 1,830 2,030 1,137,000
1989/02/21 1,890 1,920 1,850 1,860 150,000
1989/02/20 1,920 1,940 1,870 1,920 300,000
1989/02/17 1,860 1,960 1,850 1,920 1,152,000
1989/02/16 1,900 1,950 1,840 1,860 759,000
1989/02/15 1,970 1,980 1,890 1,930 1,103,000
1989/02/14 1,950 2,070 1,930 1,940 1,572,000
1989/02/13 2,000 2,040 1,950 1,950 1,290,000
1989/02/10 2,030 2,110 2,010 2,040 7,821,000
1989/02/09 1,940 2,060 1,920 2,030 9,772,000
1989/02/08 1,910 2,030 1,870 1,940 8,496,000
1989/02/07 1,760 1,990 1,760 1,900 13,777,000
1989/02/06 1,660 1,730 1,630 1,730 5,244,000
1989/02/03 1,630 1,700 1,600 1,640 7,918,000
1989/02/02 1,550 1,610 1,530 1,580 2,129,000
1989/02/01 1,550 1,570 1,530 1,540 527,000
1989/01/31 1,570 1,570 1,530 1,560 498,000
1989/01/30 1,570 1,580 1,550 1,580 607,000
1989/01/28 1,580 1,580 1,530 1,570 1,241,000
1989/01/27 1,600 1,630 1,570 1,590 5,847,000
1989/01/26 1,490 1,580 1,490 1,570 5,361,000
1989/01/25 1,410 1,480 1,390 1,470 592,000
1989/01/24 1,420 1,420 1,390 1,390 267,000
1989/01/23 1,410 1,420 1,400 1,400 100,000
1989/01/20 1,410 1,410 1,390 1,410 382,000
1989/01/19 1,440 1,450 1,390 1,410 667,000
1989/01/18 1,400 1,450 1,380 1,420 1,809,000
1989/01/17 1,340 1,350 1,320 1,340 188,000
1989/01/13 1,340 1,350 1,330 1,330 335,000
1989/01/12 1,350 1,350 1,330 1,340 90,000
1989/01/11 1,350 1,350 1,320 1,350 331,000
1989/01/10 1,350 1,360 1,330 1,350 128,000
1989/01/09 1,330 1,350 1,300 1,350 129,000
1989/01/06 1,330 1,330 1,300 1,300 255,000
1989/01/05 1,330 1,370 1,330 1,340 111,000
1989/01/04 1,330 1,330 1,330 1,330 76,000

このページの先頭へ