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
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

このページの先頭へ