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
2006/12/29 3,010 3,020 2,990 3,010 97,400
2006/12/28 3,020 3,040 2,980 3,030 214,100
2006/12/27 3,050 3,070 2,960 2,980 321,600
2006/12/26 2,915 3,020 2,895 3,020 418,000
2006/12/25 2,910 2,930 2,880 2,925 165,200
2006/12/22 2,895 2,915 2,860 2,915 189,700
2006/12/21 2,880 2,930 2,875 2,920 424,300
2006/12/20 2,780 2,875 2,775 2,875 245,500
2006/12/19 2,840 2,845 2,775 2,785 186,400
2006/12/18 2,815 2,845 2,815 2,830 262,700
2006/12/15 2,830 2,855 2,805 2,810 391,400
2006/12/14 2,860 2,860 2,835 2,840 161,900
2006/12/13 2,875 2,875 2,845 2,870 314,500
2006/12/12 2,975 2,980 2,870 2,885 327,100
2006/12/11 2,900 2,985 2,885 2,980 276,600
2006/12/08 2,870 2,900 2,855 2,880 196,100
2006/12/07 2,900 2,900 2,835 2,880 207,300
2006/12/06 2,865 2,900 2,820 2,880 299,300
2006/12/05 2,910 2,940 2,845 2,860 340,300
2006/12/04 2,840 2,910 2,840 2,900 477,800
2006/12/01 2,855 2,865 2,815 2,830 552,700
2006/11/30 2,805 2,900 2,780 2,870 1,165,400
2006/11/29 2,600 2,680 2,585 2,680 502,000
2006/11/28 2,505 2,575 2,475 2,570 181,500
2006/11/27 2,465 2,530 2,460 2,520 264,700
2006/11/24 2,445 2,495 2,435 2,495 340,700
2006/11/22 2,400 2,445 2,380 2,445 183,700
2006/11/21 2,375 2,435 2,370 2,405 294,100
2006/11/20 2,450 2,460 2,335 2,335 474,300
2006/11/17 2,495 2,515 2,445 2,450 256,600
2006/11/16 2,505 2,510 2,470 2,475 125,200
2006/11/15 2,520 2,525 2,485 2,490 172,300
2006/11/14 2,515 2,540 2,485 2,495 187,300
2006/11/13 2,535 2,535 2,480 2,485 195,500
2006/11/10 2,490 2,530 2,490 2,520 178,300
2006/11/09 2,515 2,530 2,500 2,505 171,800
2006/11/08 2,520 2,525 2,480 2,490 137,900
2006/11/07 2,500 2,515 2,490 2,510 257,600
2006/11/06 2,520 2,525 2,460 2,480 408,400
2006/11/02 2,535 2,545 2,505 2,530 311,400
2006/11/01 2,520 2,580 2,490 2,530 544,900
2006/10/31 2,565 2,595 2,520 2,575 307,300
2006/10/30 2,540 2,580 2,515 2,525 362,000
2006/10/27 2,600 2,605 2,520 2,535 346,200
2006/10/26 2,580 2,615 2,580 2,605 531,500
2006/10/25 2,525 2,585 2,525 2,570 828,700
2006/10/24 2,500 2,515 2,455 2,475 497,500
2006/10/23 2,535 2,535 2,485 2,520 429,700
2006/10/20 2,605 2,610 2,540 2,560 238,700
2006/10/19 2,565 2,615 2,560 2,615 437,900
2006/10/18 2,520 2,555 2,490 2,535 260,500
2006/10/17 2,505 2,545 2,505 2,525 124,700
2006/10/16 2,515 2,530 2,480 2,510 363,800
2006/10/13 2,445 2,520 2,415 2,515 551,800
2006/10/12 2,335 2,385 2,330 2,365 471,600
2006/10/11 2,385 2,395 2,325 2,335 252,400
2006/10/10 2,390 2,425 2,370 2,380 259,800
2006/10/06 2,385 2,490 2,385 2,430 522,600
2006/10/05 2,340 2,375 2,335 2,365 371,900
2006/10/04 2,440 2,445 2,300 2,305 571,700
2006/10/03 2,535 2,535 2,440 2,455 248,800
2006/10/02 2,545 2,545 2,520 2,535 153,800
2006/09/29 2,560 2,575 2,490 2,545 260,400
2006/09/28 2,520 2,540 2,495 2,535 86,100
2006/09/27 2,485 2,525 2,485 2,510 91,200
2006/09/26 2,475 2,490 2,440 2,440 74,800
2006/09/25 2,420 2,475 2,390 2,455 199,500
2006/09/22 2,525 2,525 2,440 2,445 280,200
2006/09/21 2,520 2,550 2,450 2,500 150,500
2006/09/20 2,550 2,560 2,455 2,510 158,300
2006/09/19 2,575 2,580 2,550 2,565 211,600
2006/09/15 2,540 2,555 2,505 2,535 231,500
2006/09/14 2,555 2,565 2,510 2,530 539,800
2006/09/13 2,625 2,685 2,545 2,575 280,200
2006/09/12 2,750 2,755 2,605 2,610 309,600
2006/09/11 2,770 2,775 2,750 2,750 153,400
2006/09/08 2,685 2,795 2,685 2,765 250,900
2006/09/07 2,720 2,740 2,700 2,705 212,000
2006/09/06 2,770 2,800 2,760 2,760 149,000
2006/09/05 2,780 2,780 2,750 2,775 108,300
2006/09/04 2,755 2,780 2,745 2,770 223,400
2006/09/01 2,685 2,730 2,680 2,725 142,000
2006/08/31 2,675 2,695 2,675 2,680 151,200
2006/08/30 2,700 2,710 2,665 2,670 114,200
2006/08/29 2,680 2,715 2,660 2,675 120,400
2006/08/28 2,700 2,720 2,655 2,665 176,700
2006/08/25 2,740 2,755 2,710 2,715 158,000
2006/08/24 2,745 2,755 2,720 2,735 215,600
2006/08/23 2,730 2,750 2,725 2,745 332,100
2006/08/22 2,690 2,730 2,690 2,730 505,800
2006/08/21 2,700 2,720 2,690 2,690 147,900
2006/08/18 2,720 2,720 2,670 2,685 310,300
2006/08/17 2,665 2,720 2,660 2,705 385,000
2006/08/16 2,650 2,660 2,630 2,655 215,700
2006/08/15 2,625 2,650 2,600 2,645 301,200
2006/08/14 2,585 2,630 2,580 2,625 113,700
2006/08/11 2,640 2,640 2,605 2,620 164,000
2006/08/10 2,625 2,645 2,605 2,620 310,000
2006/08/09 2,590 2,620 2,565 2,620 307,500
2006/08/08 2,560 2,600 2,520 2,600 226,100
2006/08/07 2,585 2,605 2,520 2,520 172,000
2006/08/04 2,565 2,590 2,540 2,570 219,800
2006/08/03 2,580 2,605 2,550 2,555 284,100
2006/08/02 2,480 2,575 2,475 2,560 273,900
2006/08/01 2,495 2,530 2,470 2,495 127,600
2006/07/31 2,520 2,560 2,485 2,495 255,600
2006/07/28 2,405 2,445 2,390 2,445 206,600
2006/07/27 2,440 2,470 2,350 2,425 309,900
2006/07/26 2,375 2,475 2,375 2,450 484,400
2006/07/25 2,430 2,430 2,310 2,360 446,800
2006/07/24 2,455 2,490 2,285 2,420 893,800
2006/07/21 2,510 2,520 2,470 2,495 152,800
2006/07/20 2,570 2,570 2,470 2,550 179,600
2006/07/19 2,455 2,485 2,430 2,450 156,600
2006/07/18 2,565 2,575 2,420 2,440 363,000
2006/07/14 2,530 2,560 2,510 2,525 194,000
2006/07/13 2,585 2,610 2,530 2,540 327,300
2006/07/12 2,575 2,620 2,565 2,615 334,300
2006/07/11 2,535 2,565 2,525 2,555 177,500
2006/07/10 2,480 2,530 2,450 2,510 193,300
2006/07/07 2,555 2,585 2,500 2,520 256,100
2006/07/06 2,615 2,620 2,565 2,580 250,900
2006/07/05 2,570 2,670 2,570 2,610 263,500
2006/07/04 2,670 2,680 2,570 2,590 276,600
2006/07/03 2,575 2,650 2,565 2,635 358,300
2006/06/30 2,515 2,565 2,510 2,560 291,800
2006/06/29 2,435 2,495 2,435 2,475 203,600
2006/06/28 2,450 2,490 2,440 2,445 123,000
2006/06/27 2,485 2,530 2,480 2,515 189,600
2006/06/26 2,475 2,535 2,465 2,485 320,000
2006/06/23 2,385 2,485 2,365 2,475 402,200
2006/06/22 2,310 2,440 2,310 2,440 283,700
2006/06/21 2,390 2,390 2,275 2,320 413,300
2006/06/20 2,380 2,380 2,260 2,270 499,600
2006/06/19 2,395 2,480 2,380 2,395 448,100
2006/06/16 2,305 2,420 2,285 2,380 414,700
2006/06/15 2,180 2,190 2,150 2,170 401,000
2006/06/14 1,981 2,080 1,981 2,070 413,100
2006/06/13 2,140 2,165 2,065 2,080 214,600
2006/06/12 2,205 2,210 2,120 2,155 255,300
2006/06/09 2,055 2,245 2,050 2,215 524,400
2006/06/08 2,205 2,245 2,115 2,135 251,800
2006/06/07 2,365 2,430 2,320 2,325 262,600
2006/06/06 2,385 2,410 2,330 2,345 186,800
2006/06/05 2,445 2,465 2,405 2,425 242,900
2006/06/02 2,475 2,485 2,385 2,485 186,500
2006/06/01 2,505 2,505 2,440 2,470 164,700
2006/05/31 2,475 2,505 2,410 2,480 142,800
2006/05/30 2,510 2,535 2,485 2,515 95,000
2006/05/29 2,540 2,545 2,500 2,510 166,500
2006/05/26 2,460 2,520 2,460 2,505 214,900
2006/05/25 2,410 2,445 2,400 2,435 304,900
2006/05/24 2,280 2,415 2,275 2,390 214,400
2006/05/23 2,320 2,355 2,265 2,285 275,700
2006/05/22 2,405 2,435 2,370 2,375 210,700
2006/05/19 2,400 2,410 2,350 2,405 326,700
2006/05/18 2,420 2,455 2,405 2,415 260,100
2006/05/17 2,420 2,500 2,420 2,495 215,400
2006/05/16 2,535 2,565 2,435 2,455 241,300
2006/05/15 2,495 2,570 2,490 2,565 231,400
2006/05/12 2,560 2,560 2,490 2,540 222,900
2006/05/11 2,545 2,555 2,520 2,555 115,300
2006/05/10 2,555 2,565 2,515 2,535 242,300
2006/05/09 2,530 2,550 2,510 2,550 336,000
2006/05/08 2,520 2,540 2,515 2,530 266,700
2006/05/02 2,465 2,510 2,435 2,485 204,600
2006/05/01 2,475 2,500 2,450 2,460 172,000
2006/04/28 2,465 2,465 2,430 2,460 105,100
2006/04/27 2,485 2,495 2,455 2,460 102,200
2006/04/26 2,480 2,485 2,445 2,485 154,600
2006/04/25 2,475 2,485 2,415 2,470 251,600
2006/04/24 2,525 2,525 2,460 2,470 221,800
2006/04/21 2,475 2,550 2,465 2,525 205,000
2006/04/20 2,500 2,515 2,485 2,515 86,900
2006/04/19 2,520 2,525 2,490 2,505 133,800
2006/04/18 2,420 2,475 2,390 2,475 158,600
2006/04/17 2,430 2,430 2,380 2,380 120,900
2006/04/14 2,485 2,485 2,435 2,435 101,600
2006/04/13 2,470 2,490 2,390 2,460 288,800
2006/04/12 2,520 2,520 2,450 2,455 206,500
2006/04/11 2,575 2,575 2,495 2,520 146,000
2006/04/10 2,580 2,585 2,535 2,550 182,400
2006/04/07 2,565 2,575 2,540 2,575 133,300
2006/04/06 2,580 2,590 2,525 2,565 224,700
2006/04/05 2,590 2,620 2,530 2,545 280,400
2006/04/04 2,585 2,590 2,525 2,580 268,200
2006/04/03 2,510 2,580 2,510 2,575 237,600
2006/03/31 2,500 2,545 2,480 2,510 224,400
2006/03/30 2,500 2,500 2,425 2,490 342,200
2006/03/29 2,455 2,495 2,435 2,480 207,200
2006/03/28 2,445 2,475 2,430 2,460 153,900
2006/03/27 2,450 2,465 2,435 2,445 179,800
2006/03/24 2,415 2,440 2,400 2,430 178,600
2006/03/23 2,435 2,435 2,390 2,400 164,400
2006/03/22 2,395 2,435 2,380 2,420 535,700
2006/03/20 2,340 2,375 2,335 2,360 228,800
2006/03/17 2,340 2,345 2,300 2,320 285,900
2006/03/16 2,385 2,410 2,285 2,300 370,900
2006/03/15 2,430 2,445 2,360 2,375 348,900
2006/03/14 2,450 2,450 2,390 2,430 235,800
2006/03/13 2,435 2,470 2,435 2,450 173,900
2006/03/10 2,455 2,475 2,420 2,445 330,100
2006/03/09 2,320 2,415 2,315 2,415 360,900
2006/03/08 2,355 2,360 2,280 2,300 178,700
2006/03/07 2,330 2,380 2,320 2,340 337,100
2006/03/06 2,335 2,385 2,320 2,335 408,800
2006/03/03 2,355 2,445 2,335 2,375 511,200
2006/03/02 2,435 2,435 2,305 2,315 242,200
2006/03/01 2,400 2,435 2,365 2,390 341,600
2006/02/28 2,465 2,485 2,410 2,420 249,900
2006/02/27 2,495 2,540 2,455 2,455 296,100
2006/02/24 2,485 2,485 2,450 2,470 241,300
2006/02/23 2,450 2,510 2,445 2,455 242,600
2006/02/22 2,375 2,490 2,370 2,480 359,800
2006/02/21 2,300 2,465 2,295 2,435 388,400
2006/02/20 2,280 2,320 2,250 2,260 197,700
2006/02/17 2,320 2,385 2,300 2,300 468,600
2006/02/16 2,290 2,320 2,285 2,310 280,200
2006/02/15 2,305 2,335 2,275 2,320 433,300
2006/02/14 2,170 2,270 2,170 2,265 355,000
2006/02/13 2,220 2,220 2,160 2,180 190,900
2006/02/10 2,205 2,330 2,155 2,225 294,900
2006/02/09 2,305 2,325 2,220 2,235 252,200
2006/02/08 2,340 2,340 2,265 2,265 213,000
2006/02/07 2,315 2,345 2,290 2,340 328,700
2006/02/06 2,350 2,350 2,285 2,335 367,000
2006/02/03 2,225 2,385 2,205 2,365 674,100
2006/02/02 2,150 2,245 2,150 2,200 438,400
2006/02/01 2,130 2,150 2,110 2,140 302,900
2006/01/31 2,105 2,135 2,070 2,110 273,100
2006/01/30 2,150 2,185 2,145 2,150 474,800
2006/01/27 2,020 2,030 2,000 2,030 229,200
2006/01/26 1,970 1,990 1,951 1,970 231,900
2006/01/25 1,899 1,960 1,898 1,932 340,300
2006/01/24 1,823 1,890 1,823 1,877 376,300
2006/01/23 1,870 1,880 1,805 1,821 256,600
2006/01/20 1,930 1,950 1,843 1,868 416,800
2006/01/19 1,801 1,911 1,801 1,900 277,700
2006/01/18 1,920 1,935 1,795 1,861 391,900
2006/01/17 1,960 1,994 1,930 1,930 267,000
2006/01/16 2,000 2,005 1,960 1,960 253,200
2006/01/13 2,020 2,030 1,998 1,998 161,900
2006/01/12 2,030 2,035 2,010 2,010 219,600
2006/01/11 2,020 2,025 1,986 1,997 298,000
2006/01/10 2,030 2,035 2,000 2,020 402,500
2006/01/06 2,035 2,050 2,020 2,020 185,500
2006/01/05 2,050 2,060 2,030 2,035 221,200
2006/01/04 2,050 2,065 2,020 2,040 206,000

このページの先頭へ