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
1997/12/30 775 785 775 785 10,000
1997/12/29 770 785 760 773 57,000
1997/12/26 795 795 786 786 76,000
1997/12/25 808 824 790 790 155,000
1997/12/24 735 798 725 798 211,000
1997/12/22 693 735 670 735 211,000
1997/12/19 681 702 660 702 288,000
1997/12/18 752 755 720 721 326,000
1997/12/17 740 801 734 762 366,000
1997/12/16 855 874 760 770 1,006,000
1997/12/15 865 870 855 860 279,000
1997/12/12 911 911 890 895 344,000
1997/12/11 968 968 927 928 112,000
1997/12/10 945 970 945 970 45,000
1997/12/09 967 980 967 975 20,000
1997/12/08 970 990 970 970 10,000
1997/12/05 970 979 970 970 194,000
1997/12/04 1,010 1,010 970 970 57,000
1997/12/03 1,040 1,040 1,010 1,010 23,000
1997/12/02 1,040 1,050 1,040 1,040 24,000
1997/12/01 982 1,000 982 1,000 10,000
1997/11/28 985 985 980 982 29,000
1997/11/27 949 955 936 955 25,000
1997/11/26 910 927 910 927 19,000
1997/11/25 902 903 900 901 64,000
1997/11/21 932 945 932 942 87,000
1997/11/20 907 910 901 901 64,000
1997/11/19 929 929 900 900 29,000
1997/11/18 916 930 915 930 27,000
1997/11/17 911 926 905 910 122,000
1997/11/14 930 931 926 926 46,000
1997/11/13 935 950 930 950 16,000
1997/11/12 946 958 941 945 74,000
1997/11/11 922 937 922 936 8,000
1997/11/10 911 927 911 927 28,000
1997/11/07 930 930 915 920 28,000
1997/11/06 930 959 920 940 34,000
1997/11/05 935 936 925 930 26,000
1997/11/04 970 980 964 964 45,000
1997/10/31 961 961 944 950 118,000
1997/10/30 949 956 949 956 65,000
1997/10/29 930 950 930 940 58,000
1997/10/28 920 920 910 916 123,000
1997/10/27 920 944 920 944 75,000
1997/10/24 930 940 923 930 167,000
1997/10/23 943 958 943 950 129,000
1997/10/22 940 944 932 943 146,000
1997/10/21 949 950 949 949 33,000
1997/10/20 940 949 930 949 24,000
1997/10/17 958 958 940 940 64,000
1997/10/16 965 975 958 975 34,000
1997/10/15 945 995 945 979 178,000
1997/10/14 957 957 939 945 17,000
1997/10/13 979 979 959 959 70,000
1997/10/09 1,020 1,020 960 973 53,000
1997/10/08 1,010 1,040 1,010 1,030 32,000
1997/10/07 1,030 1,040 1,020 1,020 72,000
1997/10/06 1,010 1,030 1,010 1,020 155,000
1997/10/03 1,030 1,040 1,020 1,020 105,000
1997/10/02 1,060 1,060 1,050 1,050 75,000
1997/10/01 1,080 1,090 1,070 1,090 99,000
1997/09/30 1,070 1,070 1,050 1,070 17,000
1997/09/29 1,050 1,050 1,050 1,050 22,000
1997/09/26 1,050 1,050 1,040 1,050 55,000
1997/09/25 1,060 1,070 1,060 1,070 42,000
1997/09/24 1,090 1,090 1,070 1,090 466,000
1997/09/22 1,080 1,090 1,080 1,080 88,000
1997/09/19 1,060 1,090 1,060 1,080 161,000
1997/09/18 1,080 1,080 1,060 1,080 118,000
1997/09/17 1,120 1,120 1,080 1,080 62,000
1997/09/16 1,110 1,120 1,100 1,110 309,000
1997/09/12 1,140 1,140 1,110 1,110 172,000
1997/09/11 1,130 1,160 1,120 1,160 160,000
1997/09/10 1,150 1,150 1,120 1,140 79,000
1997/09/09 1,140 1,170 1,140 1,160 79,000
1997/09/08 1,070 1,160 1,070 1,150 244,000
1997/09/05 1,100 1,110 1,090 1,090 52,000
1997/09/04 1,060 1,110 1,060 1,090 170,000
1997/09/03 1,040 1,080 1,040 1,070 59,000
1997/09/02 1,020 1,060 1,020 1,040 37,000
1997/09/01 1,050 1,060 1,040 1,040 87,000
1997/08/29 1,060 1,060 1,040 1,050 121,000
1997/08/28 1,060 1,060 1,060 1,060 33,000
1997/08/27 1,060 1,060 1,050 1,060 82,000
1997/08/26 1,070 1,070 1,060 1,060 53,000
1997/08/25 1,050 1,070 1,050 1,070 52,000
1997/08/22 1,030 1,040 1,030 1,030 158,000
1997/08/21 1,040 1,050 1,030 1,030 379,000
1997/08/20 1,020 1,040 1,020 1,030 196,000
1997/08/19 1,030 1,030 1,020 1,030 243,000
1997/08/18 1,020 1,030 1,010 1,020 62,000
1997/08/15 1,010 1,030 1,010 1,020 60,000
1997/08/14 1,010 1,020 1,010 1,010 13,000
1997/08/13 1,000 1,010 1,000 1,000 180,000
1997/08/12 1,000 1,010 1,000 1,000 121,000
1997/08/11 1,030 1,030 1,000 1,000 65,000
1997/08/08 1,050 1,060 1,040 1,050 187,000
1997/08/07 1,050 1,050 1,050 1,050 3,000
1997/08/06 1,050 1,050 1,050 1,050 20,000
1997/08/05 1,050 1,050 1,050 1,050 16,000
1997/08/04 1,060 1,060 1,050 1,050 26,000
1997/08/01 1,060 1,080 1,060 1,070 20,000
1997/07/31 1,080 1,080 1,080 1,080 22,000
1997/07/30 1,080 1,080 1,070 1,070 131,000
1997/07/29 1,120 1,120 1,080 1,080 64,000
1997/07/28 1,150 1,150 1,110 1,110 80,000
1997/07/25 1,150 1,160 1,150 1,150 94,000
1997/07/24 1,110 1,140 1,110 1,140 181,000
1997/07/23 1,100 1,110 1,090 1,110 43,000
1997/07/22 1,080 1,090 1,080 1,090 21,000
1997/07/18 1,080 1,090 1,080 1,090 92,000
1997/07/17 1,110 1,110 1,080 1,080 58,000
1997/07/16 1,100 1,110 1,100 1,100 185,000
1997/07/15 1,110 1,120 1,110 1,110 18,000
1997/07/14 1,130 1,150 1,130 1,130 43,000
1997/07/11 1,140 1,170 1,140 1,150 88,000
1997/07/10 1,120 1,140 1,120 1,140 33,000
1997/07/09 1,120 1,130 1,120 1,120 26,000
1997/07/08 1,130 1,130 1,130 1,130 15,000
1997/07/07 1,130 1,140 1,130 1,140 14,000
1997/07/04 1,150 1,150 1,130 1,130 32,000
1997/07/03 1,140 1,150 1,130 1,150 70,000
1997/07/02 1,140 1,140 1,130 1,130 12,000
1997/07/01 1,130 1,130 1,130 1,130 85,000
1997/06/30 1,130 1,140 1,130 1,130 68,000
1997/06/27 1,130 1,140 1,120 1,130 170,000
1997/06/26 1,160 1,170 1,160 1,160 58,000
1997/06/25 1,160 1,170 1,160 1,160 74,000
1997/06/24 1,160 1,170 1,160 1,160 115,000
1997/06/23 1,160 1,170 1,160 1,160 67,000
1997/06/20 1,160 1,180 1,160 1,160 160,000
1997/06/19 1,170 1,170 1,160 1,160 146,000
1997/06/18 1,170 1,170 1,160 1,170 49,000
1997/06/17 1,160 1,170 1,150 1,170 68,000
1997/06/16 1,160 1,160 1,140 1,150 26,000
1997/06/13 1,160 1,160 1,150 1,150 44,000
1997/06/12 1,170 1,190 1,160 1,180 388,000
1997/06/11 1,190 1,190 1,180 1,190 51,000
1997/06/10 1,190 1,190 1,180 1,180 94,000
1997/06/09 1,180 1,190 1,180 1,190 67,000
1997/06/06 1,190 1,190 1,180 1,180 18,000
1997/06/05 1,190 1,190 1,180 1,180 136,000
1997/06/04 1,200 1,200 1,190 1,190 121,000
1997/06/03 1,170 1,200 1,170 1,190 279,000
1997/06/02 1,150 1,160 1,120 1,160 360,000
1997/05/30 1,160 1,160 1,150 1,150 108,000
1997/05/29 1,160 1,170 1,150 1,160 126,000
1997/05/28 1,150 1,160 1,140 1,140 177,000
1997/05/27 1,140 1,160 1,140 1,160 39,000
1997/05/26 1,150 1,150 1,140 1,150 24,000
1997/05/23 1,150 1,150 1,150 1,150 53,000
1997/05/22 1,130 1,150 1,130 1,130 9,000
1997/05/21 1,160 1,190 1,160 1,170 84,000
1997/05/20 1,100 1,160 1,100 1,150 419,000
1997/05/19 1,100 1,100 1,090 1,100 97,000
1997/05/16 1,110 1,120 1,100 1,100 113,000
1997/05/15 1,120 1,120 1,100 1,120 117,000
1997/05/14 1,150 1,150 1,130 1,130 156,000
1997/05/13 1,170 1,190 1,150 1,150 244,000
1997/05/12 1,110 1,160 1,110 1,160 50,000
1997/05/09 1,150 1,150 1,100 1,110 119,000
1997/05/08 1,120 1,150 1,120 1,150 59,000
1997/05/07 1,190 1,200 1,160 1,160 171,000
1997/05/06 1,200 1,210 1,180 1,200 152,000
1997/05/02 1,150 1,170 1,150 1,160 83,000
1997/05/01 1,130 1,140 1,110 1,110 51,000
1997/04/30 1,070 1,120 1,070 1,100 86,000
1997/04/28 1,100 1,100 1,070 1,090 10,000
1997/04/25 1,090 1,100 1,080 1,080 25,000
1997/04/24 1,100 1,100 1,090 1,090 58,000
1997/04/23 1,100 1,110 1,080 1,090 246,000
1997/04/22 1,100 1,120 1,100 1,100 72,000
1997/04/21 1,130 1,130 1,120 1,120 28,000
1997/04/18 1,100 1,170 1,100 1,140 198,000
1997/04/17 1,090 1,110 1,080 1,090 451,000
1997/04/16 1,100 1,100 1,090 1,090 91,000
1997/04/15 1,080 1,110 1,080 1,110 278,000
1997/04/14 1,070 1,090 1,070 1,080 74,000
1997/04/11 1,030 1,090 1,030 1,080 65,000
1997/04/10 1,060 1,060 1,030 1,030 144,000
1997/04/09 1,080 1,080 1,060 1,070 109,000
1997/04/08 1,050 1,080 1,050 1,080 41,000
1997/04/07 1,080 1,090 1,050 1,050 113,000
1997/04/04 1,100 1,100 1,080 1,080 51,000
1997/04/03 1,080 1,110 1,080 1,100 104,000
1997/04/02 1,080 1,100 1,070 1,100 72,000
1997/04/01 1,070 1,070 1,070 1,070 49,000
1997/03/31 1,080 1,080 1,060 1,060 54,000
1997/03/28 1,090 1,090 1,060 1,080 21,000
1997/03/27 1,100 1,110 1,090 1,110 189,000
1997/03/26 1,090 1,090 1,070 1,080 131,000
1997/03/25 1,100 1,100 1,090 1,090 76,000
1997/03/24 1,110 1,110 1,090 1,090 48,000
1997/03/21 1,100 1,100 1,100 1,100 13,000
1997/03/19 1,100 1,110 1,100 1,100 50,000
1997/03/18 1,090 1,110 1,080 1,090 301,000
1997/03/17 1,080 1,100 1,080 1,100 57,000
1997/03/14 1,050 1,050 1,030 1,040 165,000
1997/03/13 1,090 1,090 1,080 1,090 58,000
1997/03/12 1,090 1,100 1,090 1,100 64,000
1997/03/11 1,070 1,080 1,070 1,070 54,000
1997/03/10 1,080 1,080 1,060 1,060 55,000
1997/03/07 1,080 1,100 1,070 1,090 133,000
1997/03/06 1,090 1,100 1,080 1,090 144,000
1997/03/05 1,100 1,100 1,080 1,100 158,000
1997/03/04 1,100 1,110 1,080 1,100 211,000
1997/03/03 1,090 1,100 1,050 1,090 307,000
1997/02/28 1,090 1,090 1,070 1,090 137,000
1997/02/27 1,090 1,100 1,090 1,090 61,000
1997/02/26 1,110 1,130 1,090 1,110 315,000
1997/02/25 1,080 1,110 1,080 1,110 227,000
1997/02/24 1,100 1,130 1,100 1,110 188,000
1997/02/21 1,080 1,120 1,080 1,110 152,000
1997/02/20 1,040 1,090 1,040 1,070 41,000
1997/02/19 1,040 1,050 1,040 1,050 88,000
1997/02/18 1,040 1,040 1,020 1,030 48,000
1997/02/17 1,060 1,060 1,020 1,040 101,000
1997/02/14 1,060 1,070 1,050 1,050 266,000
1997/02/13 1,060 1,060 1,040 1,060 226,000
1997/02/12 1,000 1,000 999 1,000 118,000
1997/02/10 1,000 1,010 999 1,000 213,000
1997/02/07 996 1,000 994 995 53,000
1997/02/06 996 1,000 996 998 9,000
1997/02/05 995 1,000 993 993 45,000
1997/02/04 1,000 1,000 993 993 35,000
1997/02/03 999 999 990 993 51,000
1997/01/31 971 980 971 980 55,000
1997/01/30 966 970 962 962 81,000
1997/01/29 960 965 960 965 45,000
1997/01/28 951 965 945 965 78,000
1997/01/27 960 964 956 960 87,000
1997/01/24 969 970 950 969 239,000
1997/01/23 960 970 960 967 188,000
1997/01/22 962 967 959 960 149,000
1997/01/21 976 980 961 972 93,000
1997/01/20 1,000 1,000 981 981 53,000
1997/01/17 1,000 1,010 995 995 302,000
1997/01/16 990 1,010 990 1,010 177,000
1997/01/14 984 993 971 981 182,000
1997/01/13 1,000 1,000 975 984 402,000
1997/01/10 1,070 1,070 995 1,000 150,000
1997/01/09 1,080 1,090 1,070 1,070 79,000
1997/01/08 1,160 1,160 1,080 1,080 120,000
1997/01/07 1,160 1,170 1,150 1,170 160,000
1997/01/06 1,100 1,160 1,090 1,150 71,000

このページの先頭へ