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
2009/12/30 3,100 3,110 3,030 3,030 93,300
2009/12/29 3,100 3,130 3,040 3,070 150,900
2009/12/28 3,080 3,120 3,070 3,090 82,400
2009/12/25 3,080 3,120 3,020 3,040 121,500
2009/12/24 3,040 3,110 3,020 3,100 134,400
2009/12/22 3,040 3,050 3,010 3,020 139,600
2009/12/21 3,070 3,080 3,020 3,030 103,400
2009/12/18 3,080 3,100 3,010 3,060 225,000
2009/12/17 3,080 3,120 3,070 3,080 124,400
2009/12/16 3,050 3,130 3,010 3,050 353,500
2009/12/15 3,050 3,060 3,030 3,050 180,900
2009/12/14 3,040 3,070 3,000 3,050 214,100
2009/12/11 2,940 3,050 2,890 3,030 406,500
2009/12/10 2,900 2,970 2,885 2,895 215,500
2009/12/09 2,885 2,945 2,860 2,900 211,100
2009/12/08 2,910 2,920 2,875 2,890 372,700
2009/12/07 2,975 2,985 2,930 2,945 248,900
2009/12/04 2,975 3,020 2,930 2,975 242,800
2009/12/03 2,860 2,990 2,860 2,980 354,700
2009/12/02 2,765 2,890 2,750 2,845 275,100
2009/12/01 2,720 2,765 2,670 2,760 343,000
2009/11/30 2,655 2,735 2,650 2,710 254,600
2009/11/27 2,665 2,680 2,595 2,615 341,700
2009/11/26 2,660 2,740 2,660 2,725 179,900
2009/11/25 2,650 2,725 2,650 2,715 298,800
2009/11/24 2,690 2,840 2,690 2,730 459,500
2009/11/20 2,615 2,685 2,605 2,685 228,800
2009/11/19 2,675 2,715 2,620 2,670 278,300
2009/11/18 2,680 2,690 2,590 2,635 334,800
2009/11/17 2,740 2,800 2,720 2,720 248,600
2009/11/16 2,740 2,795 2,705 2,770 214,700
2009/11/13 2,730 2,795 2,690 2,770 227,100
2009/11/12 2,790 2,795 2,730 2,730 144,700
2009/11/11 2,835 2,840 2,770 2,775 437,900
2009/11/10 2,905 2,925 2,865 2,865 251,500
2009/11/09 2,820 2,905 2,815 2,870 322,600
2009/11/06 2,805 2,845 2,790 2,815 243,100
2009/11/05 2,780 2,820 2,750 2,785 200,700
2009/11/04 2,800 2,830 2,760 2,775 232,300
2009/11/02 2,700 2,845 2,700 2,845 422,700
2009/10/30 2,805 2,825 2,760 2,780 214,900
2009/10/29 2,670 2,770 2,655 2,765 350,600
2009/10/28 2,800 2,815 2,725 2,740 476,200
2009/10/27 2,860 2,865 2,790 2,795 205,200
2009/10/26 2,925 2,950 2,870 2,885 258,800
2009/10/23 2,890 2,995 2,880 2,935 321,100
2009/10/22 2,980 2,985 2,865 2,910 713,700
2009/10/21 2,885 3,050 2,865 3,040 575,300
2009/10/20 2,915 2,925 2,845 2,865 457,200
2009/10/19 2,935 2,985 2,890 2,935 344,100
2009/10/16 2,950 3,010 2,925 2,975 891,900
2009/10/15 2,790 2,930 2,755 2,925 789,100
2009/10/14 2,700 2,745 2,675 2,710 603,900
2009/10/13 2,695 2,715 2,665 2,690 505,900
2009/10/09 2,565 2,615 2,555 2,615 336,400
2009/10/08 2,585 2,590 2,515 2,570 292,000
2009/10/07 2,455 2,575 2,435 2,535 346,200
2009/10/06 2,415 2,445 2,400 2,445 299,100
2009/10/05 2,420 2,445 2,350 2,375 335,600
2009/10/02 2,405 2,430 2,365 2,390 426,200
2009/10/01 2,570 2,595 2,505 2,510 325,400
2009/09/30 2,475 2,570 2,470 2,530 301,900
2009/09/29 2,500 2,510 2,435 2,460 362,100
2009/09/28 2,550 2,550 2,470 2,485 319,900
2009/09/25 2,645 2,680 2,535 2,560 377,800
2009/09/24 2,700 2,745 2,670 2,700 496,900
2009/09/18 2,770 2,795 2,700 2,755 595,300
2009/09/17 2,700 2,765 2,700 2,760 461,500
2009/09/16 2,695 2,720 2,660 2,660 373,800
2009/09/15 2,695 2,705 2,635 2,650 192,400
2009/09/14 2,680 2,710 2,665 2,680 165,700
2009/09/11 2,700 2,700 2,650 2,675 263,600
2009/09/10 2,685 2,705 2,670 2,695 250,500
2009/09/09 2,720 2,720 2,655 2,675 268,100
2009/09/08 2,750 2,750 2,705 2,715 336,200
2009/09/07 2,665 2,740 2,655 2,730 304,300
2009/09/04 2,685 2,695 2,635 2,660 200,100
2009/09/03 2,675 2,715 2,660 2,685 191,700
2009/09/02 2,685 2,705 2,675 2,695 241,700
2009/09/01 2,765 2,785 2,725 2,770 224,400
2009/08/31 2,840 2,910 2,765 2,780 229,200
2009/08/28 2,860 2,890 2,835 2,845 149,600
2009/08/27 2,920 2,925 2,850 2,870 177,000
2009/08/26 3,000 3,000 2,940 2,960 242,400
2009/08/25 2,990 3,050 2,975 3,020 394,200
2009/08/24 2,910 2,980 2,910 2,960 150,300
2009/08/21 2,865 2,870 2,785 2,835 190,200
2009/08/20 2,800 2,865 2,790 2,855 206,500
2009/08/19 2,840 2,885 2,805 2,815 311,000
2009/08/18 2,830 2,870 2,810 2,840 425,300
2009/08/17 2,970 2,975 2,905 2,910 307,700
2009/08/14 2,980 3,010 2,930 2,975 399,200
2009/08/13 2,965 3,040 2,930 3,000 212,400
2009/08/12 2,945 2,985 2,915 2,970 302,300
2009/08/11 2,905 2,995 2,900 2,985 480,000
2009/08/10 2,870 2,890 2,835 2,860 175,000
2009/08/07 2,900 2,900 2,795 2,830 252,200
2009/08/06 2,820 2,905 2,820 2,895 186,400
2009/08/05 3,000 3,000 2,850 2,860 338,100
2009/08/04 3,080 3,090 2,995 3,000 311,200
2009/08/03 3,010 3,010 2,900 2,945 360,000
2009/07/31 2,855 2,950 2,825 2,950 585,400
2009/07/30 2,780 2,830 2,710 2,805 257,800
2009/07/29 2,820 2,855 2,795 2,815 174,800
2009/07/28 2,830 2,865 2,785 2,860 169,600
2009/07/27 2,810 2,860 2,810 2,825 129,300
2009/07/24 2,850 2,850 2,775 2,810 170,400
2009/07/23 2,765 2,800 2,740 2,780 199,800
2009/07/22 2,760 2,800 2,695 2,770 231,100
2009/07/21 2,675 2,730 2,650 2,720 294,300
2009/07/17 2,685 2,685 2,560 2,575 184,000
2009/07/16 2,695 2,700 2,595 2,610 329,300
2009/07/15 2,570 2,600 2,550 2,590 208,400
2009/07/14 2,525 2,600 2,480 2,525 253,300
2009/07/13 2,545 2,640 2,475 2,500 430,400
2009/07/10 2,560 2,565 2,455 2,505 217,600
2009/07/09 2,520 2,575 2,485 2,520 226,700
2009/07/08 2,560 2,570 2,490 2,520 243,000
2009/07/07 2,670 2,700 2,605 2,620 216,600
2009/07/06 2,685 2,730 2,625 2,635 214,700
2009/07/03 2,675 2,725 2,660 2,695 173,100
2009/07/02 2,780 2,790 2,720 2,740 413,500
2009/07/01 2,775 2,815 2,740 2,740 371,300
2009/06/30 2,855 2,870 2,825 2,855 229,500
2009/06/29 2,750 2,815 2,750 2,775 321,800
2009/06/26 2,785 2,830 2,770 2,790 238,200
2009/06/25 2,745 2,790 2,735 2,745 390,900
2009/06/24 2,775 2,810 2,715 2,740 284,400
2009/06/23 2,865 2,895 2,765 2,810 371,900
2009/06/22 2,845 2,915 2,790 2,885 431,700
2009/06/19 2,835 2,895 2,820 2,840 465,500
2009/06/18 2,855 2,855 2,770 2,795 444,300
2009/06/17 2,710 2,820 2,710 2,815 299,700
2009/06/16 2,770 2,775 2,680 2,690 354,100
2009/06/15 2,870 2,910 2,825 2,850 218,700
2009/06/12 2,865 2,890 2,815 2,845 353,400
2009/06/11 2,715 2,840 2,710 2,815 339,000
2009/06/10 2,580 2,680 2,580 2,675 228,800
2009/06/09 2,610 2,645 2,570 2,580 232,900
2009/06/08 2,640 2,665 2,570 2,590 193,100
2009/06/05 2,650 2,685 2,580 2,600 264,400
2009/06/04 2,615 2,655 2,595 2,615 223,700
2009/06/03 2,600 2,655 2,595 2,640 263,800
2009/06/02 2,685 2,690 2,600 2,605 294,300
2009/06/01 2,525 2,650 2,510 2,645 343,900
2009/05/29 2,490 2,575 2,480 2,555 466,300
2009/05/28 2,455 2,500 2,450 2,450 434,600
2009/05/27 2,570 2,575 2,505 2,520 299,600
2009/05/26 2,510 2,535 2,440 2,525 441,200
2009/05/25 2,410 2,475 2,410 2,470 334,100
2009/05/22 2,430 2,465 2,405 2,420 399,400
2009/05/21 2,445 2,550 2,430 2,510 412,900
2009/05/20 2,400 2,500 2,385 2,490 432,200
2009/05/19 2,380 2,390 2,305 2,345 368,400
2009/05/18 2,295 2,300 2,230 2,260 402,600
2009/05/15 2,355 2,375 2,340 2,360 208,900
2009/05/14 2,395 2,395 2,330 2,330 189,300
2009/05/13 2,470 2,470 2,385 2,430 271,700
2009/05/12 2,535 2,560 2,445 2,455 422,300
2009/05/11 2,555 2,590 2,535 2,560 337,400
2009/05/08 2,550 2,550 2,450 2,510 469,000
2009/05/07 2,625 2,625 2,560 2,600 750,700
2009/05/01 2,290 2,370 2,255 2,345 628,400
2009/04/30 2,295 2,350 2,235 2,235 400,200
2009/04/28 2,390 2,415 2,240 2,240 308,800
2009/04/27 2,400 2,465 2,355 2,395 505,700
2009/04/24 2,510 2,510 2,390 2,395 853,100
2009/04/23 2,570 2,585 2,480 2,565 481,700
2009/04/22 2,620 2,670 2,470 2,530 411,800
2009/04/21 2,620 2,690 2,590 2,595 490,200
2009/04/20 2,740 2,760 2,685 2,735 435,800
2009/04/17 2,520 2,660 2,520 2,620 679,100
2009/04/16 2,490 2,550 2,395 2,460 846,600
2009/04/15 2,445 2,485 2,390 2,415 693,100
2009/04/14 2,495 2,530 2,435 2,485 421,100
2009/04/13 2,440 2,555 2,400 2,520 444,300
2009/04/10 2,470 2,470 2,350 2,400 306,800
2009/04/09 2,385 2,425 2,375 2,415 347,500
2009/04/08 2,400 2,400 2,295 2,305 315,900
2009/04/07 2,455 2,485 2,365 2,420 555,200
2009/04/06 2,480 2,555 2,465 2,495 437,600
2009/04/03 2,375 2,490 2,375 2,440 584,000
2009/04/02 2,245 2,305 2,205 2,295 289,300
2009/04/01 2,140 2,210 2,135 2,165 163,600
2009/03/31 2,145 2,195 2,085 2,100 305,900
2009/03/30 2,280 2,315 2,140 2,140 260,900
2009/03/27 2,300 2,435 2,300 2,320 351,600
2009/03/26 2,275 2,290 2,205 2,280 249,300
2009/03/25 2,285 2,295 2,240 2,280 243,800
2009/03/24 2,300 2,300 2,220 2,275 264,900
2009/03/23 2,175 2,220 2,155 2,200 272,200
2009/03/19 2,180 2,200 2,100 2,120 283,700
2009/03/18 2,110 2,145 2,075 2,110 288,700
2009/03/17 2,055 2,090 2,020 2,070 201,900
2009/03/16 1,959 2,060 1,957 2,055 246,600
2009/03/13 1,905 1,990 1,905 1,931 484,900
2009/03/12 1,969 1,985 1,805 1,892 1,642,200
2009/03/11 2,045 2,080 2,015 2,015 111,900
2009/03/10 1,985 2,025 1,960 1,967 613,100
2009/03/09 2,050 2,090 1,998 2,025 224,900
2009/03/06 2,075 2,120 2,035 2,035 274,400
2009/03/05 2,020 2,150 2,020 2,115 460,200
2009/03/04 1,858 2,015 1,854 2,005 399,000
2009/03/03 1,866 1,894 1,850 1,854 440,900
2009/03/02 1,955 1,978 1,930 1,956 802,500
2009/02/27 1,944 2,025 1,944 2,025 247,000
2009/02/26 1,909 2,015 1,880 1,947 643,400
2009/02/25 2,060 2,075 1,905 1,938 744,500
2009/02/24 1,970 2,035 1,964 2,020 365,200
2009/02/23 2,000 2,080 1,968 2,050 269,500
2009/02/20 2,050 2,060 2,010 2,050 194,500
2009/02/19 2,115 2,130 2,040 2,045 325,900
2009/02/18 2,070 2,160 2,050 2,115 295,200
2009/02/17 2,120 2,145 2,105 2,110 282,500
2009/02/16 2,160 2,195 2,125 2,140 431,000
2009/02/13 2,115 2,170 2,090 2,140 423,000
2009/02/12 2,100 2,170 2,090 2,130 406,400
2009/02/10 2,240 2,240 2,130 2,140 405,600
2009/02/09 2,250 2,270 2,155 2,160 460,700
2009/02/06 2,230 2,285 2,100 2,150 771,900
2009/02/05 2,165 2,345 2,130 2,270 439,000
2009/02/04 2,045 2,190 2,020 2,180 477,300
2009/02/03 2,055 2,130 2,040 2,040 324,600
2009/02/02 2,125 2,130 1,999 2,015 643,400
2009/01/30 2,170 2,290 2,170 2,225 285,400
2009/01/29 2,340 2,400 2,260 2,290 324,900
2009/01/28 2,305 2,360 2,250 2,300 286,900
2009/01/27 2,205 2,380 2,195 2,360 531,900
2009/01/26 2,170 2,200 2,125 2,125 299,400
2009/01/23 2,150 2,190 2,140 2,150 491,400
2009/01/22 2,235 2,285 2,140 2,190 347,100
2009/01/21 2,280 2,315 2,235 2,235 455,700
2009/01/20 2,340 2,385 2,300 2,355 489,900
2009/01/19 2,380 2,405 2,315 2,335 270,900
2009/01/16 2,355 2,365 2,270 2,340 340,600
2009/01/15 2,250 2,340 2,230 2,235 359,800
2009/01/14 2,330 2,420 2,300 2,370 366,300
2009/01/13 2,300 2,320 2,250 2,290 412,000
2009/01/09 2,470 2,485 2,395 2,450 353,200
2009/01/08 2,440 2,455 2,380 2,405 252,500
2009/01/07 2,515 2,620 2,435 2,515 536,500
2009/01/06 2,530 2,595 2,455 2,580 345,400
2009/01/05 2,460 2,540 2,400 2,525 256,400

このページの先頭へ