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 |
---|---|---|---|---|---|
1983/12/28 | 688 | 690 | 681 | 685 | 65,000 |
1983/12/27 | 690 | 690 | 680 | 680 | 62,000 |
1983/12/26 | 680 | 688 | 675 | 675 | 65,000 |
1983/12/24 | 683 | 685 | 680 | 680 | 145,000 |
1983/12/23 | 671 | 679 | 671 | 675 | 183,000 |
1983/12/22 | 677 | 680 | 675 | 680 | 142,000 |
1983/12/21 | 675 | 676 | 669 | 676 | 217,000 |
1983/12/20 | 660 | 670 | 660 | 665 | 101,000 |
1983/12/19 | 658 | 659 | 625 | 655 | 214,000 |
1983/12/17 | 661 | 665 | 656 | 665 | 30,000 |
1983/12/16 | 663 | 665 | 650 | 665 | 199,000 |
1983/12/15 | 653 | 668 | 653 | 653 | 104,000 |
1983/12/14 | 651 | 653 | 645 | 650 | 122,000 |
1983/12/13 | 665 | 675 | 646 | 651 | 192,000 |
1983/12/12 | 650 | 664 | 648 | 660 | 279,000 |
1983/12/09 | 640 | 648 | 640 | 645 | 297,000 |
1983/12/08 | 620 | 635 | 616 | 635 | 161,000 |
1983/12/07 | 616 | 616 | 608 | 610 | 139,000 |
1983/12/06 | 617 | 623 | 617 | 617 | 183,000 |
1983/12/05 | 631 | 632 | 615 | 619 | 201,000 |
1983/12/03 | 636 | 640 | 630 | 632 | 132,000 |
1983/12/02 | 650 | 650 | 643 | 645 | 128,000 |
1983/12/01 | 653 | 655 | 648 | 648 | 269,000 |
1983/11/30 | 665 | 665 | 650 | 660 | 133,000 |
1983/11/29 | 670 | 670 | 668 | 668 | 78,000 |
1983/11/28 | 665 | 672 | 665 | 671 | 72,000 |
1983/11/26 | 677 | 677 | 675 | 675 | 38,000 |
1983/11/25 | 694 | 694 | 672 | 680 | 142,000 |
1983/11/24 | 695 | 695 | 690 | 690 | 138,000 |
1983/11/22 | 676 | 685 | 669 | 685 | 174,000 |
1983/11/21 | 675 | 680 | 661 | 677 | 62,000 |
1983/11/19 | 674 | 674 | 665 | 665 | 33,000 |
1983/11/18 | 666 | 667 | 658 | 659 | 73,000 |
1983/11/17 | 680 | 682 | 668 | 668 | 159,000 |
1983/11/16 | 677 | 677 | 672 | 672 | 92,000 |
1983/11/15 | 666 | 667 | 666 | 667 | 42,000 |
1983/11/14 | 666 | 666 | 665 | 666 | 7,000 |
1983/11/11 | 653 | 665 | 653 | 665 | 59,000 |
1983/11/10 | 661 | 661 | 658 | 660 | 56,000 |
1983/11/09 | 661 | 661 | 661 | 661 | 25,000 |
1983/11/08 | 662 | 665 | 660 | 661 | 42,000 |
1983/11/07 | 676 | 680 | 660 | 670 | 37,000 |
1983/11/05 | 665 | 670 | 665 | 666 | 62,000 |
1983/11/04 | 680 | 680 | 670 | 670 | 43,000 |
1983/11/02 | 671 | 679 | 666 | 679 | 61,000 |
1983/11/01 | 680 | 680 | 670 | 670 | 83,000 |
1983/10/31 | 680 | 680 | 665 | 675 | 37,000 |
1983/10/29 | 666 | 672 | 666 | 672 | 144,000 |
1983/10/28 | 690 | 690 | 665 | 666 | 213,000 |
1983/10/27 | 692 | 695 | 688 | 695 | 66,000 |
1983/10/26 | 695 | 695 | 687 | 687 | 108,000 |
1983/10/25 | 682 | 685 | 682 | 685 | 120,000 |
1983/10/24 | 674 | 680 | 670 | 680 | 78,000 |
1983/10/22 | 675 | 675 | 670 | 674 | 30,000 |
1983/10/21 | 666 | 675 | 665 | 670 | 89,000 |
1983/10/20 | 670 | 679 | 666 | 676 | 84,000 |
1983/10/19 | 669 | 670 | 665 | 665 | 34,000 |
1983/10/18 | 670 | 677 | 662 | 677 | 51,000 |
1983/10/17 | 668 | 680 | 665 | 680 | 41,000 |
1983/10/15 | 660 | 660 | 654 | 658 | 79,000 |
1983/10/14 | 671 | 671 | 660 | 660 | 99,000 |
1983/10/13 | 673 | 684 | 671 | 671 | 143,000 |
1983/10/12 | 670 | 685 | 670 | 671 | 78,000 |
1983/10/11 | 680 | 681 | 674 | 681 | 51,000 |
1983/10/07 | 688 | 690 | 681 | 687 | 123,000 |
1983/10/06 | 706 | 706 | 687 | 687 | 109,000 |
1983/10/05 | 695 | 698 | 686 | 686 | 84,000 |
1983/10/04 | 692 | 692 | 690 | 690 | 179,000 |
1983/10/03 | 691 | 694 | 690 | 690 | 129,000 |
1983/10/01 | 688 | 699 | 688 | 691 | 180,000 |
1983/09/30 | 709 | 711 | 695 | 708 | 315,000 |
1983/09/29 | 726 | 726 | 705 | 710 | 289,000 |
1983/09/28 | 740 | 740 | 725 | 730 | 986,000 |
1983/09/27 | 733 | 742 | 720 | 742 | 712,000 |
1983/09/26 | 740 | 740 | 720 | 735 | 378,000 |
1983/09/24 | 735 | 735 | 725 | 734 | 210,000 |
1983/09/22 | 739 | 739 | 720 | 725 | 557,000 |
1983/09/21 | 735 | 740 | 726 | 739 | 1,183,000 |
1983/09/20 | 730 | 738 | 721 | 730 | 1,015,000 |
1983/09/19 | 727 | 733 | 714 | 714 | 705,000 |
1983/09/17 | 728 | 733 | 720 | 728 | 1,173,000 |
1983/09/16 | 691 | 720 | 690 | 718 | 735,000 |
1983/09/14 | 701 | 702 | 690 | 690 | 261,000 |
1983/09/13 | 710 | 715 | 695 | 698 | 302,000 |
1983/09/12 | 705 | 709 | 699 | 709 | 202,000 |
1983/09/09 | 702 | 702 | 685 | 695 | 270,000 |
1983/09/08 | 726 | 730 | 692 | 692 | 1,133,000 |
1983/09/07 | 724 | 736 | 720 | 723 | 3,096,000 |
1983/09/06 | 700 | 725 | 696 | 710 | 2,586,000 |
1983/09/05 | 685 | 687 | 670 | 680 | 336,000 |
1983/09/03 | 675 | 688 | 672 | 685 | 588,000 |
1983/09/02 | 662 | 683 | 661 | 665 | 605,000 |
1983/09/01 | 684 | 685 | 660 | 660 | 861,000 |
1983/08/31 | 645 | 679 | 645 | 675 | 2,494,000 |
1983/08/30 | 620 | 635 | 620 | 633 | 80,000 |
1983/08/29 | 625 | 625 | 610 | 610 | 26,000 |
1983/08/27 | 624 | 624 | 620 | 624 | 58,000 |
1983/08/26 | 618 | 624 | 618 | 621 | 98,000 |
1983/08/25 | 622 | 622 | 616 | 618 | 82,000 |
1983/08/24 | 626 | 630 | 621 | 622 | 184,000 |
1983/08/23 | 630 | 630 | 628 | 628 | 103,000 |
1983/08/22 | 643 | 643 | 631 | 631 | 138,000 |
1983/08/20 | 620 | 640 | 615 | 640 | 236,000 |
1983/08/19 | 621 | 629 | 620 | 620 | 133,000 |
1983/08/18 | 630 | 630 | 621 | 628 | 161,000 |
1983/08/17 | 623 | 645 | 616 | 636 | 525,000 |
1983/08/16 | 611 | 620 | 610 | 615 | 136,000 |
1983/08/15 | 602 | 615 | 601 | 610 | 67,000 |
1983/08/12 | 600 | 605 | 600 | 601 | 44,000 |
1983/08/11 | 600 | 601 | 600 | 601 | 45,000 |
1983/08/10 | 605 | 605 | 595 | 595 | 68,000 |
1983/08/09 | 606 | 610 | 605 | 605 | 245,000 |
1983/08/08 | 612 | 615 | 606 | 606 | 110,000 |
1983/08/06 | 615 | 618 | 610 | 616 | 118,000 |
1983/08/05 | 639 | 639 | 621 | 625 | 621,000 |
1983/08/04 | 615 | 634 | 615 | 634 | 589,000 |
1983/08/03 | 606 | 618 | 606 | 615 | 110,000 |
1983/08/02 | 616 | 618 | 600 | 601 | 167,000 |
1983/08/01 | 616 | 620 | 615 | 616 | 189,000 |
1983/07/30 | 610 | 615 | 606 | 615 | 187,000 |
1983/07/29 | 605 | 613 | 603 | 606 | 314,000 |
1983/07/28 | 613 | 613 | 601 | 603 | 245,000 |
1983/07/27 | 580 | 608 | 577 | 608 | 438,000 |
1983/07/26 | 580 | 583 | 576 | 576 | 146,000 |
1983/07/25 | 588 | 590 | 575 | 580 | 189,000 |
1983/07/23 | 584 | 604 | 584 | 590 | 80,000 |
1983/07/22 | 581 | 590 | 580 | 584 | 113,000 |
1983/07/21 | 596 | 600 | 580 | 590 | 203,000 |
1983/07/20 | 600 | 600 | 595 | 595 | 110,000 |
1983/07/19 | 592 | 601 | 591 | 601 | 91,000 |
1983/07/18 | 591 | 600 | 591 | 592 | 65,000 |
1983/07/15 | 590 | 598 | 590 | 590 | 112,000 |
1983/07/14 | 586 | 590 | 585 | 590 | 44,000 |
1983/07/13 | 595 | 595 | 580 | 586 | 103,000 |
1983/07/12 | 595 | 600 | 595 | 595 | 54,000 |
1983/07/11 | 595 | 595 | 595 | 595 | 58,000 |
1983/07/09 | 588 | 598 | 586 | 598 | 55,000 |
1983/07/08 | 603 | 603 | 597 | 598 | 112,000 |
1983/07/07 | 607 | 608 | 600 | 605 | 117,000 |
1983/07/06 | 588 | 610 | 585 | 609 | 104,000 |
1983/07/05 | 590 | 590 | 582 | 587 | 67,000 |
1983/07/04 | 580 | 583 | 580 | 583 | 32,000 |
1983/07/02 | 590 | 590 | 575 | 575 | 57,000 |
1983/07/01 | 590 | 595 | 589 | 589 | 29,000 |
1983/06/30 | 576 | 600 | 575 | 600 | 82,000 |
1983/06/29 | 571 | 574 | 571 | 574 | 38,000 |
1983/06/28 | 573 | 573 | 570 | 570 | 63,000 |
1983/06/27 | 571 | 578 | 571 | 571 | 58,000 |
1983/06/25 | 578 | 578 | 570 | 570 | 111,000 |
1983/06/24 | 575 | 578 | 575 | 578 | 83,000 |
1983/06/23 | 590 | 590 | 575 | 575 | 63,000 |
1983/06/22 | 592 | 593 | 587 | 588 | 88,000 |
1983/06/21 | 583 | 589 | 583 | 585 | 147,000 |
1983/06/20 | 580 | 585 | 580 | 583 | 73,000 |
1983/06/17 | 582 | 582 | 575 | 578 | 77,000 |
1983/06/16 | 586 | 586 | 573 | 573 | 85,000 |
1983/06/15 | 574 | 585 | 574 | 585 | 93,000 |
1983/06/14 | 575 | 577 | 573 | 573 | 195,000 |
1983/06/13 | 571 | 584 | 571 | 575 | 201,000 |
1983/06/11 | 575 | 577 | 569 | 570 | 102,000 |
1983/06/10 | 577 | 577 | 575 | 577 | 45,000 |
1983/06/09 | 580 | 581 | 575 | 575 | 87,000 |
1983/06/08 | 582 | 582 | 580 | 580 | 107,000 |
1983/06/07 | 585 | 589 | 585 | 585 | 106,000 |
1983/06/06 | 585 | 590 | 582 | 586 | 139,000 |
1983/06/04 | 584 | 590 | 583 | 585 | 263,000 |
1983/06/03 | 590 | 591 | 582 | 583 | 446,000 |
1983/06/02 | 593 | 595 | 582 | 589 | 256,000 |
1983/06/01 | 610 | 610 | 591 | 595 | 230,000 |
1983/05/31 | 615 | 615 | 610 | 610 | 113,000 |
1983/05/30 | 621 | 621 | 605 | 611 | 91,000 |
1983/05/28 | 611 | 621 | 611 | 620 | 124,000 |
1983/05/27 | 611 | 617 | 611 | 617 | 34,000 |
1983/05/26 | 619 | 619 | 605 | 605 | 73,000 |
1983/05/25 | 624 | 624 | 616 | 616 | 49,000 |
1983/05/24 | 630 | 630 | 616 | 616 | 87,000 |
1983/05/23 | 630 | 632 | 620 | 625 | 187,000 |
1983/05/20 | 615 | 638 | 615 | 634 | 508,000 |
1983/05/19 | 605 | 618 | 605 | 615 | 185,000 |
1983/05/18 | 609 | 609 | 602 | 605 | 173,000 |
1983/05/17 | 601 | 610 | 600 | 610 | 80,000 |
1983/05/16 | 600 | 610 | 600 | 600 | 331,000 |
1983/05/14 | 592 | 605 | 590 | 605 | 96,000 |
1983/05/13 | 592 | 592 | 575 | 592 | 120,000 |
1983/05/12 | 601 | 602 | 601 | 602 | 36,000 |
1983/05/11 | 612 | 615 | 590 | 600 | 113,000 |
1983/05/10 | 619 | 619 | 613 | 618 | 107,000 |
1983/05/09 | 621 | 621 | 612 | 619 | 52,000 |
1983/05/07 | 620 | 620 | 611 | 611 | 37,000 |
1983/05/06 | 609 | 619 | 609 | 611 | 105,000 |
1983/05/04 | 611 | 618 | 608 | 608 | 89,000 |
1983/05/02 | 625 | 625 | 605 | 611 | 89,000 |
1983/04/30 | 634 | 634 | 614 | 628 | 125,000 |
1983/04/28 | 632 | 635 | 622 | 630 | 323,000 |
1983/04/27 | 627 | 630 | 620 | 624 | 360,000 |
1983/04/26 | 606 | 620 | 600 | 607 | 166,000 |
1983/04/25 | 613 | 614 | 605 | 606 | 114,000 |
1983/04/23 | 592 | 609 | 592 | 609 | 139,000 |
1983/04/22 | 595 | 600 | 588 | 589 | 62,000 |
1983/04/21 | 605 | 608 | 595 | 596 | 204,000 |
1983/04/20 | 603 | 615 | 603 | 605 | 208,000 |
1983/04/19 | 610 | 612 | 600 | 605 | 220,000 |
1983/04/18 | 619 | 619 | 608 | 610 | 193,000 |
1983/04/15 | 612 | 620 | 604 | 615 | 562,000 |
1983/04/14 | 595 | 607 | 591 | 603 | 587,000 |
1983/04/13 | 585 | 585 | 575 | 576 | 66,000 |
1983/04/12 | 576 | 580 | 575 | 575 | 36,000 |
1983/04/11 | 579 | 580 | 575 | 577 | 20,000 |
1983/04/09 | 584 | 584 | 575 | 579 | 28,000 |
1983/04/08 | 580 | 581 | 580 | 580 | 19,000 |
1983/04/07 | 586 | 586 | 581 | 581 | 46,000 |
1983/04/06 | 586 | 587 | 585 | 585 | 69,000 |
1983/04/05 | 587 | 595 | 586 | 587 | 34,000 |
1983/04/04 | 587 | 595 | 585 | 585 | 97,000 |
1983/04/02 | 595 | 595 | 590 | 590 | 26,000 |
1983/04/01 | 587 | 598 | 587 | 596 | 125,000 |
1983/03/31 | 596 | 596 | 587 | 592 | 43,000 |
1983/03/30 | 587 | 598 | 587 | 597 | 74,000 |
1983/03/29 | 596 | 600 | 590 | 590 | 223,000 |
1983/03/28 | 595 | 595 | 587 | 594 | 35,000 |
1983/03/26 | 586 | 592 | 585 | 586 | 32,000 |
1983/03/25 | 595 | 596 | 585 | 586 | 44,000 |
1983/03/24 | 597 | 597 | 583 | 594 | 135,000 |
1983/03/23 | 575 | 590 | 573 | 590 | 182,000 |
1983/03/22 | 569 | 580 | 566 | 575 | 112,000 |
1983/03/18 | 569 | 570 | 565 | 565 | 70,000 |
1983/03/17 | 570 | 572 | 565 | 565 | 198,000 |
1983/03/16 | 580 | 581 | 576 | 580 | 120,000 |
1983/03/15 | 585 | 586 | 576 | 576 | 71,000 |
1983/03/14 | 594 | 595 | 586 | 586 | 153,000 |
1983/03/12 | 591 | 591 | 586 | 589 | 85,000 |
1983/03/11 | 595 | 600 | 590 | 591 | 132,000 |
1983/03/10 | 579 | 605 | 579 | 595 | 583,000 |
1983/03/09 | 575 | 579 | 570 | 575 | 135,000 |
1983/03/08 | 581 | 584 | 575 | 575 | 362,000 |
1983/03/07 | 584 | 584 | 577 | 579 | 175,000 |
1983/03/05 | 570 | 587 | 570 | 586 | 346,000 |
1983/03/04 | 565 | 575 | 565 | 568 | 251,000 |
1983/03/03 | 540 | 560 | 540 | 560 | 138,000 |
1983/03/02 | 539 | 539 | 533 | 533 | 55,000 |
1983/03/01 | 537 | 540 | 535 | 540 | 75,000 |
1983/02/28 | 538 | 540 | 538 | 540 | 31,000 |
1983/02/26 | 534 | 540 | 532 | 533 | 31,000 |
1983/02/25 | 531 | 535 | 531 | 532 | 102,000 |
1983/02/24 | 532 | 535 | 532 | 535 | 79,000 |
1983/02/23 | 531 | 533 | 531 | 531 | 29,000 |
1983/02/22 | 535 | 535 | 530 | 531 | 47,000 |
1983/02/21 | 535 | 540 | 530 | 535 | 47,000 |
1983/02/18 | 540 | 540 | 535 | 535 | 106,000 |
1983/02/17 | 546 | 550 | 540 | 540 | 66,000 |
1983/02/16 | 550 | 550 | 546 | 546 | 54,000 |
1983/02/15 | 550 | 555 | 545 | 546 | 83,000 |
1983/02/14 | 546 | 555 | 545 | 555 | 59,000 |
1983/02/10 | 555 | 560 | 545 | 555 | 69,000 |
1983/02/09 | 560 | 560 | 555 | 555 | 27,000 |
1983/02/08 | 554 | 562 | 554 | 560 | 30,000 |
1983/02/07 | 555 | 555 | 547 | 550 | 42,000 |
1983/02/05 | 550 | 554 | 545 | 545 | 82,000 |
1983/02/04 | 561 | 565 | 557 | 560 | 21,000 |
1983/02/03 | 567 | 567 | 552 | 557 | 48,000 |
1983/02/02 | 565 | 569 | 560 | 565 | 79,000 |
1983/02/01 | 558 | 565 | 555 | 559 | 75,000 |
1983/01/31 | 550 | 565 | 549 | 555 | 73,000 |
1983/01/28 | 547 | 550 | 546 | 546 | 84,000 |
1983/01/27 | 547 | 559 | 547 | 550 | 114,000 |
1983/01/26 | 550 | 550 | 543 | 545 | 92,000 |
1983/01/25 | 549 | 550 | 540 | 549 | 95,000 |
1983/01/24 | 569 | 569 | 556 | 556 | 31,000 |
1983/01/22 | 563 | 569 | 560 | 569 | 123,000 |
1983/01/21 | 550 | 555 | 545 | 555 | 49,000 |
1983/01/20 | 544 | 545 | 540 | 545 | 35,000 |
1983/01/19 | 541 | 545 | 540 | 545 | 106,000 |
1983/01/18 | 550 | 550 | 547 | 547 | 124,000 |
1983/01/17 | 540 | 550 | 540 | 550 | 153,000 |
1983/01/14 | 534 | 541 | 533 | 541 | 135,000 |
1983/01/13 | 541 | 548 | 530 | 537 | 165,000 |
1983/01/12 | 555 | 555 | 546 | 546 | 98,000 |
1983/01/11 | 565 | 565 | 558 | 558 | 61,000 |
1983/01/10 | 565 | 570 | 561 | 561 | 50,000 |
1983/01/08 | 565 | 570 | 561 | 565 | 47,000 |
1983/01/07 | 561 | 574 | 560 | 565 | 129,000 |
1983/01/06 | 559 | 563 | 558 | 558 | 79,000 |
1983/01/05 | 570 | 575 | 558 | 560 | 93,000 |
1983/01/04 | 575 | 575 | 570 | 570 | 43,000 |