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
1996/12/30 1,060 1,070 1,060 1,070 21,000
1996/12/27 1,060 1,060 1,060 1,060 21,000
1996/12/26 1,070 1,070 1,050 1,050 106,000
1996/12/25 1,050 1,070 1,050 1,060 41,000
1996/12/24 1,080 1,080 1,050 1,050 89,000
1996/12/20 1,100 1,100 1,080 1,080 160,000
1996/12/19 1,090 1,120 1,080 1,110 367,000
1996/12/18 1,140 1,140 1,090 1,090 78,000
1996/12/17 1,100 1,140 1,100 1,140 95,000
1996/12/16 1,070 1,090 1,070 1,090 25,000
1996/12/13 1,060 1,080 1,050 1,070 95,000
1996/12/12 1,100 1,110 1,100 1,100 25,000
1996/12/11 1,120 1,120 1,110 1,120 81,000
1996/12/10 1,140 1,150 1,120 1,120 55,000
1996/12/09 1,120 1,140 1,120 1,140 38,000
1996/12/06 1,140 1,140 1,100 1,110 24,000
1996/12/05 1,100 1,110 1,080 1,080 81,000
1996/12/04 1,070 1,080 1,070 1,080 142,000
1996/12/03 1,100 1,110 1,080 1,090 119,000
1996/12/02 1,150 1,150 1,090 1,090 128,000
1996/11/29 1,160 1,160 1,130 1,130 27,000
1996/11/28 1,180 1,180 1,160 1,160 92,000
1996/11/27 1,160 1,190 1,160 1,160 401,000
1996/11/26 1,190 1,200 1,150 1,160 73,000
1996/11/25 1,190 1,200 1,190 1,200 47,000
1996/11/22 1,190 1,200 1,180 1,190 134,000
1996/11/21 1,190 1,200 1,180 1,190 214,000
1996/11/20 1,190 1,190 1,180 1,190 180,000
1996/11/19 1,190 1,200 1,180 1,190 55,000
1996/11/18 1,180 1,190 1,180 1,190 28,000
1996/11/15 1,190 1,200 1,180 1,190 41,000
1996/11/14 1,170 1,190 1,170 1,170 104,000
1996/11/13 1,160 1,190 1,160 1,190 311,000
1996/11/12 1,170 1,190 1,170 1,170 144,000
1996/11/11 1,190 1,190 1,180 1,190 185,000
1996/11/08 1,160 1,190 1,160 1,190 408,000
1996/11/07 1,160 1,170 1,160 1,160 69,000
1996/11/06 1,150 1,170 1,150 1,170 161,000
1996/11/05 1,150 1,150 1,140 1,150 58,000
1996/11/01 1,140 1,160 1,140 1,140 359,000
1996/10/31 1,140 1,140 1,130 1,130 172,000
1996/10/30 1,130 1,140 1,120 1,130 40,000
1996/10/29 1,110 1,120 1,110 1,120 23,000
1996/10/28 1,080 1,100 1,080 1,100 43,000
1996/10/25 1,090 1,100 1,080 1,100 125,000
1996/10/24 1,110 1,110 1,090 1,100 56,000
1996/10/23 1,110 1,130 1,100 1,110 105,000
1996/10/22 1,120 1,120 1,090 1,090 111,000
1996/10/21 1,150 1,150 1,120 1,120 181,000
1996/10/18 1,160 1,160 1,140 1,160 54,000
1996/10/17 1,160 1,160 1,140 1,140 7,000
1996/10/16 1,170 1,170 1,170 1,170 14,000
1996/10/15 1,150 1,150 1,140 1,150 26,000
1996/10/14 1,150 1,150 1,140 1,140 7,000
1996/10/11 1,160 1,170 1,150 1,150 62,000
1996/10/09 1,170 1,170 1,160 1,160 16,000
1996/10/08 1,160 1,170 1,160 1,170 14,000
1996/10/07 1,180 1,190 1,160 1,160 86,000
1996/10/04 1,190 1,190 1,180 1,180 180,000
1996/10/03 1,170 1,190 1,170 1,190 177,000
1996/10/02 1,170 1,170 1,160 1,170 124,000
1996/10/01 1,160 1,180 1,150 1,180 197,000
1996/09/30 1,190 1,190 1,160 1,160 50,000
1996/09/27 1,160 1,180 1,160 1,180 141,000
1996/09/26 1,160 1,160 1,150 1,150 152,000
1996/09/25 1,160 1,170 1,150 1,170 70,000
1996/09/24 1,190 1,190 1,170 1,180 42,000
1996/09/20 1,200 1,200 1,180 1,190 232,000
1996/09/19 1,200 1,200 1,170 1,180 105,000
1996/09/18 1,200 1,200 1,180 1,180 154,000
1996/09/17 1,220 1,230 1,190 1,210 150,000
1996/09/13 1,200 1,220 1,200 1,220 86,000
1996/09/12 1,200 1,200 1,190 1,190 119,000
1996/09/11 1,190 1,210 1,190 1,210 65,000
1996/09/10 1,200 1,210 1,190 1,200 39,000
1996/09/09 1,210 1,210 1,180 1,180 51,000
1996/09/06 1,190 1,200 1,190 1,190 50,000
1996/09/05 1,200 1,210 1,200 1,200 267,000
1996/09/04 1,190 1,200 1,180 1,180 55,000
1996/09/03 1,160 1,190 1,160 1,190 80,000
1996/09/02 1,170 1,170 1,170 1,170 34,000
1996/08/30 1,180 1,180 1,170 1,170 63,000
1996/08/29 1,200 1,200 1,190 1,200 18,000
1996/08/28 1,190 1,210 1,190 1,210 102,000
1996/08/27 1,190 1,210 1,190 1,210 90,000
1996/08/26 1,210 1,210 1,190 1,200 93,000
1996/08/23 1,230 1,230 1,200 1,210 187,000
1996/08/22 1,220 1,250 1,220 1,240 235,000
1996/08/21 1,230 1,250 1,220 1,230 396,000
1996/08/20 1,230 1,250 1,230 1,240 425,000
1996/08/19 1,240 1,240 1,220 1,240 325,000
1996/08/16 1,230 1,240 1,230 1,240 240,000
1996/08/15 1,240 1,240 1,220 1,230 179,000
1996/08/14 1,220 1,240 1,220 1,230 178,000
1996/08/13 1,200 1,230 1,200 1,230 126,000
1996/08/12 1,200 1,200 1,190 1,200 63,000
1996/08/09 1,220 1,220 1,200 1,200 160,000
1996/08/08 1,200 1,230 1,200 1,230 144,000
1996/08/07 1,230 1,240 1,210 1,210 46,000
1996/08/06 1,260 1,270 1,250 1,270 120,000
1996/08/05 1,220 1,270 1,220 1,260 151,000
1996/08/02 1,190 1,230 1,190 1,210 115,000
1996/08/01 1,160 1,170 1,150 1,150 123,000
1996/07/31 1,180 1,190 1,180 1,180 18,000
1996/07/30 1,190 1,210 1,190 1,190 147,000
1996/07/29 1,210 1,230 1,210 1,220 360,000
1996/07/26 1,160 1,200 1,160 1,200 427,000
1996/07/25 1,110 1,170 1,110 1,160 563,000
1996/07/24 1,130 1,130 1,110 1,110 228,000
1996/07/23 1,150 1,150 1,140 1,150 58,000
1996/07/22 1,170 1,180 1,150 1,150 162,000
1996/07/19 1,190 1,190 1,180 1,180 64,000
1996/07/18 1,200 1,200 1,190 1,190 17,000
1996/07/17 1,170 1,200 1,170 1,200 26,000
1996/07/16 1,170 1,180 1,160 1,170 209,000
1996/07/15 1,180 1,200 1,170 1,190 154,000
1996/07/12 1,200 1,200 1,180 1,200 126,000
1996/07/11 1,230 1,230 1,200 1,220 121,000
1996/07/10 1,220 1,250 1,220 1,250 106,000
1996/07/09 1,210 1,230 1,200 1,200 98,000
1996/07/08 1,210 1,230 1,200 1,230 83,000
1996/07/05 1,210 1,230 1,210 1,230 69,000
1996/07/04 1,230 1,230 1,220 1,230 132,000
1996/07/03 1,260 1,260 1,250 1,250 69,000
1996/07/02 1,280 1,280 1,240 1,250 74,000
1996/07/01 1,270 1,280 1,250 1,260 215,000
1996/06/28 1,290 1,330 1,290 1,310 130,000
1996/06/27 1,280 1,290 1,280 1,280 80,000
1996/06/26 1,280 1,290 1,270 1,270 137,000
1996/06/25 1,290 1,290 1,270 1,280 116,000
1996/06/24 1,260 1,300 1,260 1,300 89,000
1996/06/21 1,250 1,260 1,240 1,250 128,000
1996/06/20 1,250 1,250 1,240 1,250 188,000
1996/06/19 1,260 1,260 1,240 1,250 160,000
1996/06/18 1,240 1,260 1,230 1,260 447,000
1996/06/17 1,240 1,240 1,220 1,230 227,000
1996/06/14 1,240 1,260 1,230 1,240 191,000
1996/06/13 1,240 1,260 1,240 1,260 97,000
1996/06/12 1,230 1,240 1,230 1,240 158,000
1996/06/11 1,230 1,230 1,220 1,230 185,000
1996/06/10 1,210 1,230 1,210 1,230 164,000
1996/06/07 1,210 1,220 1,200 1,220 156,000
1996/06/06 1,230 1,230 1,230 1,230 203,000
1996/06/05 1,260 1,260 1,240 1,250 300,000
1996/06/04 1,220 1,260 1,220 1,260 569,000
1996/06/03 1,200 1,260 1,190 1,240 390,000
1996/05/31 1,200 1,200 1,180 1,180 146,000
1996/05/30 1,160 1,200 1,160 1,170 234,000
1996/05/29 1,170 1,170 1,160 1,160 206,000
1996/05/28 1,160 1,180 1,150 1,170 227,000
1996/05/27 1,160 1,160 1,150 1,150 120,000
1996/05/24 1,160 1,200 1,150 1,150 437,000
1996/05/23 1,150 1,160 1,150 1,150 176,000
1996/05/22 1,140 1,160 1,140 1,140 149,000
1996/05/21 1,130 1,140 1,130 1,140 74,000
1996/05/20 1,140 1,170 1,130 1,150 219,000
1996/05/17 1,140 1,140 1,120 1,130 140,000
1996/05/16 1,130 1,140 1,120 1,140 54,000
1996/05/15 1,120 1,130 1,120 1,130 78,000
1996/05/14 1,120 1,130 1,120 1,130 46,000
1996/05/13 1,120 1,130 1,120 1,120 48,000
1996/05/10 1,140 1,140 1,110 1,110 420,000
1996/05/09 1,130 1,130 1,120 1,120 235,000
1996/05/08 1,130 1,140 1,130 1,130 130,000
1996/05/07 1,140 1,140 1,110 1,120 214,000
1996/05/02 1,170 1,180 1,140 1,170 364,000
1996/05/01 1,190 1,190 1,180 1,180 577,000
1996/04/30 1,180 1,200 1,180 1,200 51,000
1996/04/26 1,180 1,220 1,180 1,200 71,000
1996/04/25 1,200 1,200 1,170 1,170 159,000
1996/04/24 1,170 1,210 1,170 1,200 301,000
1996/04/23 1,150 1,170 1,140 1,170 265,000
1996/04/22 1,130 1,150 1,130 1,140 428,000
1996/04/19 1,110 1,130 1,100 1,130 254,000
1996/04/18 1,100 1,130 1,100 1,130 587,000
1996/04/17 1,090 1,130 1,090 1,110 461,000
1996/04/16 1,070 1,080 1,070 1,070 284,000
1996/04/15 1,040 1,060 1,040 1,060 138,000
1996/04/12 1,060 1,060 1,040 1,050 113,000
1996/04/11 1,070 1,070 1,050 1,070 85,000
1996/04/10 1,060 1,070 1,040 1,070 653,000
1996/04/09 1,020 1,040 1,020 1,020 72,000
1996/04/08 1,030 1,040 1,020 1,040 34,000
1996/04/05 1,050 1,050 1,030 1,050 50,000
1996/04/04 1,040 1,050 1,030 1,040 180,000
1996/04/03 1,060 1,060 1,010 1,020 180,000
1996/04/02 1,050 1,050 1,030 1,040 100,000
1996/04/01 1,030 1,070 1,030 1,050 156,000
1996/03/29 1,040 1,040 1,020 1,020 80,000
1996/03/28 1,060 1,070 1,060 1,060 93,000
1996/03/27 1,060 1,070 1,050 1,060 141,000
1996/03/26 1,050 1,050 1,030 1,040 30,000
1996/03/25 1,020 1,030 1,020 1,030 69,000
1996/03/22 1,040 1,040 1,000 1,010 207,000
1996/03/21 1,020 1,020 998 1,000 110,000
1996/03/19 1,030 1,030 1,010 1,010 16,000
1996/03/18 1,030 1,040 1,010 1,030 328,000
1996/03/15 1,030 1,030 1,010 1,020 69,000
1996/03/14 1,030 1,030 1,020 1,030 63,000
1996/03/13 1,030 1,030 1,020 1,020 50,000
1996/03/12 1,020 1,020 1,010 1,020 59,000
1996/03/11 1,010 1,020 1,000 1,000 57,000
1996/03/08 1,030 1,030 1,020 1,030 116,000
1996/03/07 1,050 1,050 1,020 1,040 26,000
1996/03/06 1,030 1,060 1,030 1,060 25,000
1996/03/05 1,030 1,050 1,020 1,050 115,000
1996/03/04 1,060 1,070 1,020 1,040 209,000
1996/03/01 1,060 1,100 1,060 1,090 320,000
1996/02/29 1,030 1,060 1,030 1,050 185,000
1996/02/28 1,050 1,050 1,040 1,050 15,000
1996/02/27 1,040 1,050 1,030 1,040 68,000
1996/02/26 1,050 1,050 1,030 1,030 152,000
1996/02/23 1,060 1,080 1,050 1,080 21,000
1996/02/22 1,050 1,060 1,040 1,050 81,000
1996/02/21 1,060 1,060 1,060 1,060 13,000
1996/02/20 1,060 1,070 1,060 1,070 25,000
1996/02/19 1,080 1,080 1,060 1,070 28,000
1996/02/16 1,090 1,090 1,070 1,080 112,000
1996/02/15 1,090 1,100 1,090 1,100 14,000
1996/02/14 1,100 1,100 1,090 1,100 107,000
1996/02/13 1,080 1,110 1,080 1,110 272,000
1996/02/09 1,070 1,070 1,060 1,070 100,000
1996/02/08 1,050 1,060 1,050 1,060 53,000
1996/02/07 1,060 1,070 1,040 1,040 246,000
1996/02/06 1,080 1,080 1,060 1,080 107,000
1996/02/05 1,090 1,090 1,080 1,080 260,000
1996/02/02 1,090 1,100 1,090 1,100 362,000
1996/02/01 1,040 1,070 1,020 1,060 347,000
1996/01/31 990 1,000 990 1,000 117,000
1996/01/30 990 990 980 980 71,000
1996/01/29 980 980 966 980 44,000
1996/01/26 957 970 957 970 40,000
1996/01/25 980 980 951 951 87,000
1996/01/24 982 985 955 970 144,000
1996/01/23 990 991 985 985 124,000
1996/01/22 1,010 1,010 990 990 58,000
1996/01/19 1,030 1,040 1,010 1,020 103,000
1996/01/18 1,060 1,070 1,050 1,050 192,000
1996/01/17 1,060 1,060 1,030 1,050 74,000
1996/01/16 1,030 1,100 1,030 1,100 82,000
1996/01/12 1,040 1,040 1,020 1,030 50,000
1996/01/11 1,000 1,020 1,000 1,020 49,000
1996/01/10 1,020 1,030 1,000 1,000 37,000
1996/01/09 1,060 1,070 1,040 1,040 86,000
1996/01/08 1,050 1,060 1,040 1,060 32,000
1996/01/05 1,040 1,060 1,040 1,060 208,000
1996/01/04 1,040 1,040 1,010 1,030 44,000

このページの先頭へ