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 |
---|---|---|---|---|---|
2018/12/28 | 2,507 | 2,578 | 2,490 | 2,573 | 149,400 |
2018/12/27 | 2,500 | 2,535 | 2,478 | 2,526 | 123,700 |
2018/12/26 | 2,365 | 2,410 | 2,356 | 2,410 | 160,000 |
2018/12/25 | 2,401 | 2,411 | 2,353 | 2,361 | 100,600 |
2018/12/21 | 2,571 | 2,582 | 2,513 | 2,551 | 242,900 |
2018/12/20 | 2,623 | 2,627 | 2,557 | 2,572 | 126,400 |
2018/12/19 | 2,700 | 2,708 | 2,651 | 2,656 | 116,400 |
2018/12/18 | 2,680 | 2,708 | 2,645 | 2,687 | 159,000 |
2018/12/17 | 2,780 | 2,780 | 2,722 | 2,722 | 118,000 |
2018/12/14 | 2,849 | 2,849 | 2,762 | 2,768 | 155,300 |
2018/12/13 | 2,804 | 2,861 | 2,802 | 2,849 | 148,300 |
2018/12/12 | 2,768 | 2,801 | 2,760 | 2,793 | 151,100 |
2018/12/11 | 2,758 | 2,761 | 2,693 | 2,723 | 123,600 |
2018/12/10 | 2,717 | 2,749 | 2,706 | 2,728 | 107,900 |
2018/12/07 | 2,788 | 2,804 | 2,737 | 2,755 | 100,400 |
2018/12/06 | 2,853 | 2,867 | 2,768 | 2,793 | 102,100 |
2018/12/05 | 2,873 | 2,913 | 2,853 | 2,864 | 117,400 |
2018/12/04 | 2,972 | 3,020 | 2,922 | 2,923 | 267,600 |
2018/12/03 | 3,010 | 3,040 | 2,980 | 2,998 | 324,900 |
2018/11/30 | 2,910 | 2,995 | 2,907 | 2,968 | 226,500 |
2018/11/29 | 2,839 | 2,921 | 2,833 | 2,893 | 335,000 |
2018/11/28 | 2,826 | 2,826 | 2,707 | 2,777 | 367,100 |
2018/11/27 | 2,848 | 2,868 | 2,807 | 2,845 | 92,500 |
2018/11/26 | 2,838 | 2,849 | 2,785 | 2,821 | 165,900 |
2018/11/22 | 2,929 | 2,932 | 2,871 | 2,901 | 81,100 |
2018/11/21 | 2,824 | 2,938 | 2,785 | 2,911 | 206,200 |
2018/11/20 | 2,965 | 2,983 | 2,873 | 2,890 | 412,800 |
2018/11/19 | 3,055 | 3,075 | 3,030 | 3,035 | 137,700 |
2018/11/16 | 3,050 | 3,095 | 3,015 | 3,060 | 148,700 |
2018/11/15 | 3,005 | 3,030 | 2,975 | 3,030 | 93,400 |
2018/11/14 | 3,015 | 3,035 | 2,990 | 3,020 | 101,100 |
2018/11/13 | 3,055 | 3,055 | 2,974 | 3,015 | 148,500 |
2018/11/12 | 3,100 | 3,100 | 3,060 | 3,070 | 86,300 |
2018/11/09 | 3,130 | 3,145 | 3,100 | 3,115 | 79,300 |
2018/11/08 | 3,210 | 3,270 | 3,115 | 3,140 | 170,100 |
2018/11/07 | 3,065 | 3,180 | 3,060 | 3,110 | 263,100 |
2018/11/06 | 3,005 | 3,060 | 2,971 | 3,040 | 158,700 |
2018/11/05 | 3,065 | 3,125 | 2,975 | 2,987 | 273,500 |
2018/11/02 | 3,020 | 3,085 | 2,990 | 3,080 | 224,900 |
2018/11/01 | 2,963 | 3,010 | 2,951 | 2,994 | 265,900 |
2018/10/31 | 2,958 | 3,000 | 2,937 | 2,970 | 355,100 |
2018/10/30 | 2,863 | 3,075 | 2,847 | 2,970 | 435,100 |
2018/10/29 | 2,847 | 2,881 | 2,820 | 2,821 | 137,600 |
2018/10/26 | 2,867 | 2,871 | 2,787 | 2,801 | 259,100 |
2018/10/25 | 2,863 | 2,905 | 2,852 | 2,867 | 182,700 |
2018/10/24 | 2,909 | 2,963 | 2,896 | 2,952 | 195,400 |
2018/10/23 | 2,950 | 2,965 | 2,895 | 2,899 | 153,700 |
2018/10/22 | 2,950 | 2,992 | 2,929 | 2,986 | 141,000 |
2018/10/19 | 2,950 | 2,991 | 2,936 | 2,987 | 220,000 |
2018/10/18 | 3,090 | 3,100 | 3,020 | 3,025 | 228,200 |
2018/10/17 | 3,090 | 3,090 | 3,035 | 3,080 | 142,600 |
2018/10/16 | 3,085 | 3,100 | 3,030 | 3,055 | 182,800 |
2018/10/15 | 3,170 | 3,190 | 3,135 | 3,135 | 110,600 |
2018/10/12 | 3,210 | 3,215 | 3,165 | 3,190 | 175,000 |
2018/10/11 | 3,255 | 3,280 | 3,225 | 3,245 | 146,600 |
2018/10/10 | 3,405 | 3,455 | 3,360 | 3,390 | 97,700 |
2018/10/09 | 3,400 | 3,450 | 3,390 | 3,415 | 94,000 |
2018/10/05 | 3,445 | 3,505 | 3,445 | 3,470 | 115,400 |
2018/10/04 | 3,525 | 3,525 | 3,455 | 3,485 | 148,400 |
2018/10/03 | 3,495 | 3,565 | 3,485 | 3,520 | 144,000 |
2018/10/02 | 3,525 | 3,580 | 3,525 | 3,545 | 159,400 |
2018/10/01 | 3,455 | 3,545 | 3,455 | 3,525 | 145,900 |
2018/09/28 | 3,545 | 3,560 | 3,505 | 3,525 | 240,300 |
2018/09/27 | 3,535 | 3,610 | 3,525 | 3,525 | 382,300 |
2018/09/26 | 3,415 | 3,470 | 3,410 | 3,465 | 83,400 |
2018/09/25 | 3,460 | 3,460 | 3,380 | 3,445 | 159,200 |
2018/09/21 | 3,375 | 3,490 | 3,365 | 3,450 | 199,200 |
2018/09/20 | 3,315 | 3,365 | 3,240 | 3,350 | 143,400 |
2018/09/19 | 3,305 | 3,325 | 3,265 | 3,295 | 151,700 |
2018/09/18 | 3,140 | 3,220 | 3,130 | 3,215 | 99,100 |
2018/09/14 | 3,135 | 3,170 | 3,130 | 3,145 | 159,500 |
2018/09/13 | 3,095 | 3,150 | 3,070 | 3,125 | 106,900 |
2018/09/12 | 3,085 | 3,095 | 3,040 | 3,065 | 88,900 |
2018/09/11 | 3,070 | 3,115 | 3,040 | 3,075 | 171,600 |
2018/09/10 | 3,120 | 3,160 | 3,100 | 3,125 | 166,100 |
2018/09/07 | 3,090 | 3,100 | 3,045 | 3,080 | 93,800 |
2018/09/06 | 3,110 | 3,145 | 3,085 | 3,115 | 100,800 |
2018/09/05 | 3,155 | 3,175 | 3,135 | 3,135 | 89,600 |
2018/09/04 | 3,175 | 3,250 | 3,150 | 3,195 | 179,400 |
2018/09/03 | 3,190 | 3,190 | 3,120 | 3,160 | 148,600 |
2018/08/31 | 3,210 | 3,220 | 3,175 | 3,190 | 130,500 |
2018/08/30 | 3,305 | 3,305 | 3,235 | 3,255 | 106,600 |
2018/08/29 | 3,175 | 3,285 | 3,175 | 3,260 | 87,400 |
2018/08/28 | 3,260 | 3,285 | 3,185 | 3,200 | 109,000 |
2018/08/27 | 3,215 | 3,245 | 3,215 | 3,220 | 92,600 |
2018/08/24 | 3,215 | 3,225 | 3,170 | 3,200 | 87,100 |
2018/08/23 | 3,195 | 3,215 | 3,185 | 3,200 | 79,200 |
2018/08/22 | 3,180 | 3,215 | 3,170 | 3,195 | 81,000 |
2018/08/21 | 3,235 | 3,245 | 3,190 | 3,190 | 86,200 |
2018/08/20 | 3,215 | 3,235 | 3,185 | 3,225 | 81,300 |
2018/08/17 | 3,200 | 3,235 | 3,180 | 3,230 | 87,200 |
2018/08/16 | 3,145 | 3,165 | 3,090 | 3,160 | 199,600 |
2018/08/15 | 3,265 | 3,295 | 3,210 | 3,225 | 132,400 |
2018/08/14 | 3,260 | 3,270 | 3,220 | 3,270 | 117,000 |
2018/08/13 | 3,265 | 3,265 | 3,195 | 3,255 | 143,200 |
2018/08/10 | 3,395 | 3,395 | 3,305 | 3,335 | 118,600 |
2018/08/09 | 3,370 | 3,425 | 3,330 | 3,415 | 119,700 |
2018/08/08 | 3,460 | 3,460 | 3,330 | 3,370 | 233,500 |
2018/08/07 | 3,450 | 3,500 | 3,445 | 3,495 | 94,700 |
2018/08/06 | 3,475 | 3,565 | 3,450 | 3,460 | 107,700 |
2018/08/03 | 3,500 | 3,555 | 3,485 | 3,520 | 118,600 |
2018/08/02 | 3,780 | 3,800 | 3,530 | 3,540 | 230,400 |
2018/08/01 | 3,620 | 3,775 | 3,475 | 3,775 | 452,300 |
2018/07/31 | 3,440 | 3,590 | 3,395 | 3,480 | 342,400 |
2018/07/30 | 3,535 | 3,560 | 3,475 | 3,485 | 100,500 |
2018/07/27 | 3,595 | 3,595 | 3,505 | 3,535 | 139,600 |
2018/07/26 | 3,620 | 3,655 | 3,575 | 3,585 | 111,700 |
2018/07/25 | 3,570 | 3,585 | 3,550 | 3,555 | 73,900 |
2018/07/24 | 3,535 | 3,565 | 3,520 | 3,540 | 107,400 |
2018/07/23 | 3,475 | 3,520 | 3,460 | 3,485 | 135,200 |
2018/07/20 | 3,445 | 3,495 | 3,425 | 3,485 | 190,000 |
2018/07/19 | 3,415 | 3,485 | 3,360 | 3,465 | 193,800 |
2018/07/18 | 3,405 | 3,440 | 3,395 | 3,410 | 111,100 |
2018/07/17 | 3,360 | 3,385 | 3,315 | 3,375 | 144,800 |
2018/07/13 | 3,325 | 3,355 | 3,295 | 3,345 | 91,800 |
2018/07/12 | 3,300 | 3,305 | 3,250 | 3,295 | 96,200 |
2018/07/11 | 3,315 | 3,320 | 3,240 | 3,290 | 99,400 |
2018/07/10 | 3,370 | 3,390 | 3,320 | 3,335 | 97,400 |
2018/07/09 | 3,290 | 3,340 | 3,285 | 3,330 | 74,200 |
2018/07/06 | 3,260 | 3,280 | 3,240 | 3,265 | 96,300 |
2018/07/05 | 3,270 | 3,275 | 3,215 | 3,225 | 73,800 |
2018/07/04 | 3,250 | 3,300 | 3,250 | 3,260 | 72,300 |
2018/07/03 | 3,295 | 3,300 | 3,250 | 3,270 | 122,900 |
2018/07/02 | 3,345 | 3,385 | 3,295 | 3,295 | 91,300 |
2018/06/29 | 3,325 | 3,355 | 3,310 | 3,345 | 74,600 |
2018/06/28 | 3,305 | 3,355 | 3,250 | 3,345 | 121,600 |
2018/06/27 | 3,335 | 3,370 | 3,320 | 3,365 | 99,200 |
2018/06/26 | 3,285 | 3,345 | 3,280 | 3,335 | 71,000 |
2018/06/25 | 3,350 | 3,370 | 3,310 | 3,325 | 61,400 |
2018/06/22 | 3,305 | 3,375 | 3,280 | 3,365 | 109,600 |
2018/06/21 | 3,410 | 3,420 | 3,345 | 3,350 | 116,500 |
2018/06/20 | 3,430 | 3,430 | 3,370 | 3,410 | 193,800 |
2018/06/19 | 3,465 | 3,570 | 3,455 | 3,485 | 250,400 |
2018/06/18 | 3,575 | 3,575 | 3,505 | 3,530 | 70,500 |
2018/06/15 | 3,560 | 3,580 | 3,535 | 3,575 | 134,800 |
2018/06/14 | 3,560 | 3,575 | 3,525 | 3,540 | 118,200 |
2018/06/13 | 3,545 | 3,570 | 3,520 | 3,560 | 84,700 |
2018/06/12 | 3,585 | 3,585 | 3,545 | 3,570 | 66,600 |
2018/06/11 | 3,585 | 3,595 | 3,540 | 3,560 | 89,900 |
2018/06/08 | 3,575 | 3,610 | 3,535 | 3,580 | 164,800 |
2018/06/07 | 3,575 | 3,605 | 3,565 | 3,590 | 171,600 |
2018/06/06 | 3,505 | 3,520 | 3,470 | 3,495 | 114,400 |
2018/06/05 | 3,485 | 3,505 | 3,445 | 3,505 | 158,300 |
2018/06/04 | 3,445 | 3,485 | 3,440 | 3,475 | 162,900 |
2018/06/01 | 3,365 | 3,425 | 3,350 | 3,375 | 210,500 |
2018/05/31 | 3,415 | 3,430 | 3,345 | 3,390 | 215,200 |
2018/05/30 | 3,415 | 3,430 | 3,370 | 3,390 | 167,500 |
2018/05/29 | 3,500 | 3,540 | 3,460 | 3,485 | 158,500 |
2018/05/28 | 3,500 | 3,540 | 3,470 | 3,505 | 139,900 |
2018/05/25 | 3,550 | 3,555 | 3,505 | 3,505 | 128,800 |
2018/05/24 | 3,610 | 3,615 | 3,565 | 3,575 | 142,800 |
2018/05/23 | 3,545 | 3,605 | 3,540 | 3,595 | 161,800 |
2018/05/22 | 3,550 | 3,570 | 3,535 | 3,545 | 115,100 |
2018/05/21 | 3,605 | 3,605 | 3,560 | 3,590 | 102,100 |
2018/05/18 | 3,700 | 3,710 | 3,615 | 3,625 | 118,600 |
2018/05/17 | 3,620 | 3,680 | 3,590 | 3,660 | 190,100 |
2018/05/16 | 3,675 | 3,675 | 3,600 | 3,630 | 129,700 |
2018/05/15 | 3,695 | 3,695 | 3,625 | 3,635 | 147,100 |
2018/05/14 | 3,690 | 3,690 | 3,635 | 3,675 | 206,900 |
2018/05/11 | 3,705 | 3,705 | 3,650 | 3,690 | 178,600 |
2018/05/10 | 3,780 | 3,790 | 3,675 | 3,705 | 224,700 |
2018/05/09 | 3,775 | 3,850 | 3,700 | 3,740 | 350,900 |
2018/05/08 | 3,670 | 3,795 | 3,600 | 3,750 | 539,700 |
2018/05/07 | 3,600 | 3,630 | 3,540 | 3,600 | 250,800 |
2018/05/02 | 3,400 | 3,605 | 3,400 | 3,495 | 640,700 |
2018/05/01 | 3,185 | 3,530 | 3,145 | 3,485 | 544,300 |
2018/04/27 | 3,300 | 3,300 | 3,220 | 3,250 | 161,500 |
2018/04/26 | 3,295 | 3,310 | 3,260 | 3,285 | 152,700 |
2018/04/25 | 3,185 | 3,305 | 3,180 | 3,265 | 168,100 |
2018/04/24 | 3,145 | 3,200 | 3,130 | 3,190 | 111,700 |
2018/04/23 | 3,175 | 3,180 | 3,140 | 3,165 | 93,800 |
2018/04/20 | 3,165 | 3,200 | 3,150 | 3,180 | 115,300 |
2018/04/19 | 3,175 | 3,205 | 3,140 | 3,160 | 131,200 |
2018/04/18 | 3,120 | 3,160 | 3,110 | 3,145 | 67,700 |
2018/04/17 | 3,120 | 3,150 | 3,105 | 3,130 | 92,600 |
2018/04/16 | 3,100 | 3,145 | 3,055 | 3,135 | 98,600 |
2018/04/13 | 3,040 | 3,095 | 3,025 | 3,080 | 68,600 |
2018/04/12 | 3,050 | 3,050 | 3,005 | 3,015 | 46,300 |
2018/04/11 | 3,045 | 3,070 | 3,015 | 3,045 | 65,100 |
2018/04/10 | 2,944 | 3,025 | 2,936 | 3,015 | 93,300 |
2018/04/09 | 2,991 | 2,995 | 2,951 | 2,953 | 101,300 |
2018/04/06 | 3,010 | 3,035 | 2,998 | 3,000 | 92,800 |
2018/04/05 | 3,000 | 3,040 | 3,000 | 3,005 | 128,600 |
2018/04/04 | 2,934 | 2,991 | 2,934 | 2,980 | 100,100 |
2018/04/03 | 2,913 | 2,954 | 2,900 | 2,931 | 139,300 |
2018/04/02 | 2,988 | 3,015 | 2,920 | 2,925 | 93,400 |
2018/03/30 | 2,942 | 2,974 | 2,906 | 2,952 | 89,600 |
2018/03/29 | 2,959 | 2,985 | 2,872 | 2,907 | 90,500 |
2018/03/28 | 2,872 | 2,932 | 2,864 | 2,928 | 122,600 |
2018/03/27 | 2,835 | 2,924 | 2,835 | 2,917 | 127,400 |
2018/03/26 | 2,798 | 2,816 | 2,774 | 2,816 | 181,500 |
2018/03/23 | 2,900 | 2,923 | 2,818 | 2,828 | 257,500 |
2018/03/22 | 2,965 | 3,035 | 2,965 | 3,025 | 148,700 |
2018/03/20 | 2,950 | 3,010 | 2,950 | 2,974 | 106,500 |
2018/03/19 | 3,010 | 3,035 | 2,966 | 2,981 | 187,800 |
2018/03/16 | 3,075 | 3,075 | 3,030 | 3,045 | 189,300 |
2018/03/15 | 3,065 | 3,095 | 3,020 | 3,070 | 162,500 |
2018/03/14 | 3,080 | 3,120 | 3,070 | 3,085 | 148,900 |
2018/03/13 | 3,120 | 3,145 | 3,060 | 3,090 | 211,100 |
2018/03/12 | 3,155 | 3,180 | 3,135 | 3,170 | 103,200 |
2018/03/09 | 3,180 | 3,195 | 3,105 | 3,125 | 187,800 |
2018/03/08 | 3,165 | 3,195 | 3,110 | 3,190 | 294,100 |
2018/03/07 | 3,170 | 3,210 | 3,150 | 3,180 | 162,900 |
2018/03/06 | 3,140 | 3,225 | 3,135 | 3,170 | 194,700 |
2018/03/05 | 3,170 | 3,210 | 3,130 | 3,140 | 232,900 |
2018/03/02 | 3,195 | 3,360 | 3,155 | 3,170 | 543,200 |
2018/03/01 | 3,150 | 3,160 | 3,080 | 3,125 | 210,400 |
2018/02/28 | 3,225 | 3,250 | 3,140 | 3,140 | 205,100 |
2018/02/27 | 3,180 | 3,290 | 3,180 | 3,255 | 223,700 |
2018/02/26 | 3,140 | 3,150 | 3,080 | 3,140 | 97,400 |
2018/02/23 | 3,070 | 3,125 | 3,070 | 3,110 | 116,700 |
2018/02/22 | 3,120 | 3,145 | 3,045 | 3,045 | 144,400 |
2018/02/21 | 3,215 | 3,215 | 3,125 | 3,135 | 138,300 |
2018/02/20 | 3,275 | 3,275 | 3,185 | 3,215 | 180,000 |
2018/02/19 | 3,215 | 3,365 | 3,215 | 3,285 | 331,900 |
2018/02/16 | 3,095 | 3,145 | 3,070 | 3,115 | 120,700 |
2018/02/15 | 3,020 | 3,100 | 3,020 | 3,050 | 200,600 |
2018/02/14 | 2,976 | 2,991 | 2,934 | 2,950 | 135,900 |
2018/02/13 | 3,080 | 3,095 | 2,995 | 2,999 | 141,700 |
2018/02/09 | 3,005 | 3,020 | 2,976 | 3,010 | 125,300 |
2018/02/08 | 3,100 | 3,105 | 3,040 | 3,080 | 125,000 |
2018/02/07 | 3,170 | 3,220 | 3,075 | 3,075 | 195,900 |
2018/02/06 | 3,030 | 3,075 | 3,005 | 3,050 | 180,500 |
2018/02/05 | 3,115 | 3,185 | 3,115 | 3,170 | 167,500 |
2018/02/02 | 3,160 | 3,225 | 3,160 | 3,180 | 148,000 |
2018/02/01 | 3,155 | 3,235 | 3,135 | 3,170 | 251,200 |
2018/01/31 | 3,345 | 3,370 | 3,120 | 3,125 | 456,000 |
2018/01/30 | 3,305 | 3,355 | 3,285 | 3,315 | 147,600 |
2018/01/29 | 3,350 | 3,355 | 3,305 | 3,325 | 91,900 |
2018/01/26 | 3,340 | 3,350 | 3,315 | 3,340 | 102,800 |
2018/01/25 | 3,380 | 3,385 | 3,315 | 3,325 | 122,800 |
2018/01/24 | 3,385 | 3,420 | 3,375 | 3,395 | 93,100 |
2018/01/23 | 3,390 | 3,420 | 3,360 | 3,410 | 126,100 |
2018/01/22 | 3,385 | 3,395 | 3,330 | 3,350 | 91,300 |
2018/01/19 | 3,390 | 3,400 | 3,350 | 3,375 | 92,000 |
2018/01/18 | 3,435 | 3,445 | 3,365 | 3,370 | 142,800 |
2018/01/17 | 3,430 | 3,440 | 3,405 | 3,405 | 124,300 |
2018/01/16 | 3,485 | 3,485 | 3,455 | 3,460 | 119,900 |
2018/01/15 | 3,575 | 3,595 | 3,510 | 3,520 | 92,600 |
2018/01/12 | 3,510 | 3,620 | 3,500 | 3,580 | 239,900 |
2018/01/11 | 3,460 | 3,510 | 3,460 | 3,500 | 160,600 |
2018/01/10 | 3,510 | 3,520 | 3,455 | 3,465 | 150,500 |
2018/01/09 | 3,485 | 3,545 | 3,485 | 3,510 | 215,300 |
2018/01/05 | 3,390 | 3,440 | 3,380 | 3,440 | 170,000 |
2018/01/04 | 3,300 | 3,350 | 3,285 | 3,330 | 156,300 |