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 |
---|---|---|---|---|---|
2002/12/30 | 516 | 516 | 506 | 508 | 13,000 |
2002/12/27 | 509 | 518 | 503 | 518 | 76,000 |
2002/12/26 | 499 | 509 | 494 | 509 | 106,000 |
2002/12/25 | 481 | 499 | 481 | 499 | 133,000 |
2002/12/24 | 483 | 489 | 478 | 486 | 66,000 |
2002/12/20 | 485 | 493 | 480 | 481 | 102,000 |
2002/12/19 | 450 | 475 | 449 | 475 | 59,000 |
2002/12/18 | 472 | 472 | 457 | 458 | 139,000 |
2002/12/17 | 494 | 495 | 480 | 487 | 118,000 |
2002/12/16 | 499 | 500 | 494 | 495 | 144,000 |
2002/12/13 | 492 | 499 | 490 | 491 | 145,000 |
2002/12/12 | 495 | 499 | 495 | 497 | 65,000 |
2002/12/11 | 502 | 502 | 496 | 501 | 84,000 |
2002/12/10 | 495 | 500 | 493 | 497 | 73,000 |
2002/12/09 | 501 | 501 | 495 | 499 | 96,000 |
2002/12/06 | 471 | 492 | 471 | 491 | 150,000 |
2002/12/05 | 482 | 482 | 469 | 474 | 218,000 |
2002/12/04 | 507 | 507 | 487 | 487 | 119,000 |
2002/12/03 | 499 | 521 | 499 | 507 | 194,000 |
2002/12/02 | 512 | 512 | 495 | 497 | 63,000 |
2002/11/29 | 501 | 503 | 496 | 497 | 112,000 |
2002/11/28 | 525 | 525 | 500 | 501 | 110,000 |
2002/11/27 | 500 | 510 | 500 | 500 | 302,000 |
2002/11/26 | 520 | 520 | 509 | 513 | 53,000 |
2002/11/25 | 520 | 525 | 516 | 519 | 107,000 |
2002/11/22 | 526 | 530 | 517 | 520 | 108,000 |
2002/11/21 | 497 | 526 | 497 | 520 | 156,000 |
2002/11/20 | 485 | 498 | 482 | 491 | 246,000 |
2002/11/19 | 520 | 521 | 485 | 495 | 215,000 |
2002/11/18 | 555 | 555 | 532 | 537 | 97,000 |
2002/11/15 | 559 | 559 | 547 | 554 | 172,000 |
2002/11/14 | 539 | 560 | 539 | 551 | 262,000 |
2002/11/13 | 530 | 530 | 525 | 529 | 29,000 |
2002/11/12 | 525 | 537 | 516 | 532 | 151,000 |
2002/11/11 | 540 | 540 | 527 | 527 | 97,000 |
2002/11/08 | 548 | 552 | 546 | 550 | 71,000 |
2002/11/07 | 544 | 564 | 544 | 558 | 101,000 |
2002/11/06 | 560 | 560 | 544 | 544 | 159,000 |
2002/11/05 | 597 | 597 | 560 | 565 | 137,000 |
2002/11/01 | 578 | 580 | 574 | 577 | 72,000 |
2002/10/31 | 596 | 596 | 575 | 578 | 64,000 |
2002/10/30 | 571 | 594 | 570 | 586 | 100,000 |
2002/10/29 | 580 | 583 | 573 | 573 | 29,000 |
2002/10/28 | 582 | 583 | 566 | 576 | 95,000 |
2002/10/25 | 552 | 582 | 552 | 582 | 155,000 |
2002/10/24 | 553 | 554 | 550 | 552 | 80,000 |
2002/10/23 | 556 | 585 | 544 | 551 | 104,000 |
2002/10/22 | 571 | 571 | 556 | 556 | 86,000 |
2002/10/21 | 589 | 590 | 578 | 578 | 84,000 |
2002/10/18 | 590 | 598 | 589 | 589 | 101,000 |
2002/10/17 | 601 | 604 | 598 | 600 | 869,000 |
2002/10/16 | 608 | 608 | 590 | 603 | 141,000 |
2002/10/15 | 579 | 592 | 579 | 588 | 96,000 |
2002/10/11 | 574 | 574 | 545 | 548 | 102,000 |
2002/10/10 | 523 | 562 | 511 | 558 | 148,000 |
2002/10/09 | 568 | 588 | 523 | 525 | 104,000 |
2002/10/08 | 559 | 585 | 553 | 578 | 151,000 |
2002/10/07 | 589 | 589 | 560 | 560 | 146,000 |
2002/10/04 | 606 | 611 | 600 | 601 | 102,000 |
2002/10/03 | 624 | 625 | 606 | 606 | 54,000 |
2002/10/02 | 640 | 640 | 624 | 624 | 41,000 |
2002/10/01 | 640 | 640 | 625 | 640 | 295,000 |
2002/09/30 | 640 | 645 | 630 | 641 | 46,000 |
2002/09/27 | 658 | 658 | 641 | 650 | 49,000 |
2002/09/26 | 640 | 648 | 638 | 648 | 107,000 |
2002/09/25 | 646 | 646 | 626 | 636 | 37,000 |
2002/09/24 | 646 | 656 | 646 | 656 | 68,000 |
2002/09/20 | 645 | 659 | 645 | 648 | 50,000 |
2002/09/19 | 655 | 671 | 641 | 645 | 94,000 |
2002/09/18 | 630 | 650 | 630 | 649 | 60,000 |
2002/09/17 | 644 | 650 | 630 | 650 | 194,000 |
2002/09/13 | 630 | 634 | 623 | 634 | 191,000 |
2002/09/12 | 645 | 650 | 637 | 650 | 43,000 |
2002/09/11 | 654 | 665 | 651 | 655 | 97,000 |
2002/09/10 | 644 | 649 | 640 | 644 | 69,000 |
2002/09/09 | 632 | 641 | 629 | 637 | 140,000 |
2002/09/06 | 605 | 609 | 596 | 600 | 163,000 |
2002/09/05 | 626 | 630 | 615 | 615 | 119,000 |
2002/09/04 | 617 | 623 | 610 | 623 | 123,000 |
2002/09/03 | 637 | 637 | 626 | 627 | 82,000 |
2002/09/02 | 648 | 648 | 640 | 642 | 73,000 |
2002/08/30 | 640 | 644 | 635 | 644 | 79,000 |
2002/08/29 | 660 | 660 | 636 | 637 | 79,000 |
2002/08/28 | 660 | 660 | 650 | 655 | 92,000 |
2002/08/27 | 660 | 660 | 650 | 653 | 54,000 |
2002/08/26 | 651 | 653 | 641 | 652 | 63,000 |
2002/08/23 | 649 | 658 | 649 | 652 | 101,000 |
2002/08/22 | 631 | 645 | 616 | 645 | 70,000 |
2002/08/21 | 620 | 624 | 615 | 620 | 92,000 |
2002/08/20 | 639 | 639 | 622 | 627 | 164,000 |
2002/08/19 | 652 | 652 | 634 | 634 | 110,000 |
2002/08/16 | 650 | 659 | 649 | 656 | 171,000 |
2002/08/15 | 654 | 654 | 643 | 643 | 113,000 |
2002/08/14 | 647 | 649 | 637 | 647 | 138,000 |
2002/08/13 | 625 | 644 | 625 | 637 | 112,000 |
2002/08/12 | 664 | 665 | 648 | 650 | 138,000 |
2002/08/09 | 675 | 676 | 663 | 663 | 226,000 |
2002/08/08 | 652 | 665 | 634 | 635 | 122,000 |
2002/08/07 | 617 | 648 | 605 | 641 | 166,000 |
2002/08/06 | 608 | 608 | 583 | 583 | 158,000 |
2002/08/05 | 575 | 583 | 570 | 578 | 133,000 |
2002/08/02 | 616 | 627 | 601 | 607 | 108,000 |
2002/08/01 | 659 | 659 | 646 | 647 | 148,000 |
2002/07/31 | 664 | 687 | 662 | 662 | 136,000 |
2002/07/30 | 676 | 676 | 660 | 664 | 148,000 |
2002/07/29 | 657 | 669 | 657 | 658 | 78,000 |
2002/07/26 | 673 | 673 | 656 | 657 | 92,000 |
2002/07/25 | 671 | 671 | 650 | 653 | 117,000 |
2002/07/24 | 651 | 652 | 640 | 641 | 69,000 |
2002/07/23 | 638 | 648 | 637 | 648 | 57,000 |
2002/07/22 | 640 | 652 | 637 | 644 | 78,000 |
2002/07/19 | 660 | 664 | 650 | 659 | 41,000 |
2002/07/18 | 656 | 676 | 656 | 668 | 78,000 |
2002/07/17 | 659 | 664 | 656 | 656 | 75,000 |
2002/07/16 | 700 | 700 | 657 | 657 | 66,000 |
2002/07/15 | 690 | 700 | 690 | 695 | 150,000 |
2002/07/12 | 690 | 704 | 690 | 691 | 77,000 |
2002/07/11 | 705 | 711 | 695 | 700 | 65,000 |
2002/07/10 | 703 | 723 | 703 | 717 | 39,000 |
2002/07/09 | 722 | 725 | 716 | 723 | 70,000 |
2002/07/08 | 736 | 750 | 732 | 742 | 105,000 |
2002/07/05 | 735 | 736 | 731 | 733 | 24,000 |
2002/07/04 | 715 | 736 | 715 | 736 | 103,000 |
2002/07/03 | 710 | 732 | 710 | 729 | 79,000 |
2002/07/02 | 740 | 743 | 722 | 729 | 119,000 |
2002/07/01 | 720 | 729 | 709 | 713 | 40,000 |
2002/06/28 | 667 | 715 | 667 | 701 | 103,000 |
2002/06/27 | 701 | 718 | 697 | 697 | 110,000 |
2002/06/26 | 714 | 715 | 705 | 710 | 98,000 |
2002/06/25 | 683 | 716 | 681 | 716 | 103,000 |
2002/06/24 | 683 | 683 | 665 | 683 | 54,000 |
2002/06/21 | 669 | 700 | 666 | 700 | 154,000 |
2002/06/20 | 655 | 677 | 655 | 670 | 53,000 |
2002/06/19 | 671 | 676 | 664 | 665 | 62,000 |
2002/06/18 | 701 | 708 | 678 | 679 | 113,000 |
2002/06/17 | 726 | 726 | 698 | 698 | 102,000 |
2002/06/14 | 698 | 736 | 698 | 736 | 252,000 |
2002/06/13 | 719 | 725 | 701 | 701 | 60,000 |
2002/06/12 | 735 | 736 | 717 | 725 | 77,000 |
2002/06/11 | 748 | 748 | 741 | 745 | 179,000 |
2002/06/10 | 753 | 768 | 752 | 752 | 101,000 |
2002/06/07 | 741 | 760 | 741 | 752 | 170,000 |
2002/06/06 | 745 | 758 | 742 | 751 | 254,000 |
2002/06/05 | 743 | 746 | 741 | 741 | 170,000 |
2002/06/04 | 732 | 745 | 730 | 743 | 88,000 |
2002/06/03 | 711 | 739 | 711 | 735 | 32,000 |
2002/05/31 | 735 | 746 | 731 | 731 | 55,000 |
2002/05/30 | 721 | 737 | 716 | 737 | 41,000 |
2002/05/29 | 720 | 724 | 719 | 720 | 41,000 |
2002/05/28 | 722 | 731 | 720 | 724 | 73,000 |
2002/05/27 | 750 | 750 | 730 | 737 | 93,000 |
2002/05/24 | 749 | 755 | 738 | 750 | 147,000 |
2002/05/23 | 750 | 760 | 747 | 750 | 215,000 |
2002/05/22 | 715 | 770 | 715 | 770 | 162,000 |
2002/05/21 | 710 | 729 | 703 | 729 | 100,000 |
2002/05/20 | 709 | 720 | 702 | 712 | 93,000 |
2002/05/17 | 708 | 715 | 703 | 709 | 122,000 |
2002/05/16 | 694 | 714 | 689 | 712 | 264,000 |
2002/05/15 | 676 | 699 | 675 | 695 | 114,000 |
2002/05/14 | 660 | 679 | 660 | 668 | 117,000 |
2002/05/13 | 652 | 667 | 652 | 660 | 79,000 |
2002/05/10 | 680 | 680 | 651 | 651 | 155,000 |
2002/05/09 | 700 | 700 | 675 | 676 | 50,000 |
2002/05/08 | 705 | 706 | 681 | 685 | 37,000 |
2002/05/07 | 706 | 710 | 696 | 704 | 114,000 |
2002/05/02 | 682 | 698 | 674 | 686 | 43,000 |
2002/05/01 | 673 | 682 | 652 | 682 | 123,000 |
2002/04/30 | 646 | 679 | 646 | 673 | 63,000 |
2002/04/26 | 680 | 680 | 653 | 663 | 68,000 |
2002/04/25 | 671 | 679 | 671 | 672 | 48,000 |
2002/04/24 | 678 | 697 | 678 | 679 | 108,000 |
2002/04/23 | 685 | 692 | 671 | 690 | 178,000 |
2002/04/22 | 682 | 720 | 682 | 715 | 265,000 |
2002/04/19 | 645 | 690 | 645 | 682 | 276,000 |
2002/04/18 | 646 | 646 | 624 | 625 | 47,000 |
2002/04/17 | 650 | 650 | 645 | 649 | 97,000 |
2002/04/16 | 635 | 650 | 635 | 647 | 148,000 |
2002/04/15 | 603 | 625 | 595 | 625 | 76,000 |
2002/04/12 | 590 | 609 | 590 | 608 | 136,000 |
2002/04/11 | 627 | 634 | 620 | 620 | 85,000 |
2002/04/10 | 610 | 628 | 598 | 623 | 63,000 |
2002/04/09 | 622 | 635 | 622 | 627 | 365,000 |
2002/04/08 | 615 | 629 | 615 | 627 | 158,000 |
2002/04/05 | 605 | 611 | 597 | 606 | 226,000 |
2002/04/04 | 575 | 601 | 575 | 587 | 176,000 |
2002/04/03 | 540 | 575 | 540 | 575 | 109,000 |
2002/04/02 | 542 | 570 | 542 | 565 | 36,000 |
2002/04/01 | 562 | 562 | 538 | 541 | 39,000 |
2002/03/29 | 562 | 564 | 558 | 558 | 15,000 |
2002/03/28 | 580 | 580 | 558 | 558 | 39,000 |
2002/03/27 | 565 | 571 | 556 | 571 | 54,000 |
2002/03/26 | 559 | 565 | 550 | 565 | 36,000 |
2002/03/25 | 562 | 562 | 552 | 559 | 33,000 |
2002/03/22 | 570 | 570 | 551 | 562 | 38,000 |
2002/03/20 | 574 | 574 | 558 | 558 | 99,000 |
2002/03/19 | 565 | 575 | 562 | 574 | 82,000 |
2002/03/18 | 574 | 574 | 561 | 562 | 60,000 |
2002/03/15 | 570 | 570 | 562 | 568 | 23,000 |
2002/03/14 | 570 | 570 | 560 | 562 | 116,000 |
2002/03/13 | 550 | 577 | 550 | 560 | 104,000 |
2002/03/12 | 567 | 568 | 549 | 550 | 118,000 |
2002/03/11 | 585 | 585 | 547 | 566 | 100,000 |
2002/03/08 | 565 | 585 | 561 | 573 | 410,000 |
2002/03/07 | 509 | 544 | 509 | 544 | 146,000 |
2002/03/06 | 505 | 511 | 505 | 507 | 53,000 |
2002/03/05 | 525 | 526 | 503 | 505 | 44,000 |
2002/03/04 | 540 | 550 | 525 | 525 | 208,000 |
2002/03/01 | 509 | 518 | 498 | 510 | 52,000 |
2002/02/28 | 496 | 502 | 492 | 492 | 56,000 |
2002/02/27 | 484 | 484 | 474 | 484 | 71,000 |
2002/02/26 | 470 | 481 | 468 | 474 | 77,000 |
2002/02/25 | 494 | 494 | 473 | 477 | 67,000 |
2002/02/22 | 496 | 499 | 481 | 499 | 42,000 |
2002/02/21 | 484 | 499 | 480 | 499 | 25,000 |
2002/02/20 | 480 | 491 | 480 | 482 | 70,000 |
2002/02/19 | 502 | 508 | 480 | 480 | 103,000 |
2002/02/18 | 509 | 512 | 502 | 502 | 115,000 |
2002/02/15 | 510 | 525 | 507 | 525 | 131,000 |
2002/02/14 | 511 | 533 | 511 | 524 | 66,000 |
2002/02/13 | 507 | 524 | 507 | 521 | 142,000 |
2002/02/12 | 544 | 564 | 491 | 514 | 174,000 |
2002/02/08 | 530 | 551 | 515 | 551 | 130,000 |
2002/02/07 | 513 | 524 | 513 | 524 | 63,000 |
2002/02/06 | 513 | 519 | 513 | 519 | 48,000 |
2002/02/05 | 500 | 529 | 500 | 519 | 132,000 |
2002/02/04 | 512 | 512 | 498 | 500 | 49,000 |
2002/02/01 | 515 | 519 | 514 | 519 | 65,000 |
2002/01/31 | 515 | 520 | 514 | 515 | 110,000 |
2002/01/30 | 512 | 519 | 510 | 519 | 146,000 |
2002/01/29 | 532 | 532 | 511 | 512 | 87,000 |
2002/01/28 | 506 | 531 | 506 | 531 | 110,000 |
2002/01/25 | 496 | 510 | 496 | 501 | 63,000 |
2002/01/24 | 498 | 498 | 486 | 496 | 156,000 |
2002/01/23 | 464 | 491 | 463 | 483 | 50,000 |
2002/01/22 | 480 | 483 | 460 | 465 | 34,000 |
2002/01/21 | 470 | 470 | 458 | 470 | 38,000 |
2002/01/18 | 450 | 460 | 449 | 460 | 120,000 |
2002/01/17 | 443 | 451 | 440 | 440 | 75,000 |
2002/01/16 | 450 | 451 | 440 | 443 | 62,000 |
2002/01/15 | 456 | 456 | 437 | 440 | 72,000 |
2002/01/11 | 470 | 474 | 453 | 456 | 117,000 |
2002/01/10 | 478 | 478 | 460 | 464 | 61,000 |
2002/01/09 | 480 | 484 | 470 | 480 | 71,000 |
2002/01/08 | 496 | 496 | 471 | 479 | 75,000 |
2002/01/07 | 495 | 495 | 485 | 495 | 52,000 |
2002/01/04 | 489 | 490 | 485 | 485 | 54,000 |