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 |
---|---|---|---|---|---|
1991/12/30 | 1,140 | 1,170 | 1,140 | 1,150 | 67,000 |
1991/12/27 | 1,150 | 1,180 | 1,140 | 1,140 | 80,000 |
1991/12/26 | 1,150 | 1,160 | 1,140 | 1,160 | 127,000 |
1991/12/25 | 1,180 | 1,180 | 1,140 | 1,150 | 112,000 |
1991/12/24 | 1,190 | 1,190 | 1,150 | 1,160 | 31,000 |
1991/12/20 | 1,180 | 1,200 | 1,160 | 1,170 | 75,000 |
1991/12/19 | 1,230 | 1,240 | 1,190 | 1,190 | 41,000 |
1991/12/18 | 1,250 | 1,250 | 1,230 | 1,240 | 40,000 |
1991/12/17 | 1,250 | 1,270 | 1,250 | 1,250 | 44,000 |
1991/12/16 | 1,250 | 1,250 | 1,240 | 1,240 | 80,000 |
1991/12/13 | 1,240 | 1,270 | 1,230 | 1,230 | 63,000 |
1991/12/12 | 1,220 | 1,230 | 1,200 | 1,230 | 48,000 |
1991/12/11 | 1,200 | 1,200 | 1,160 | 1,190 | 57,000 |
1991/12/10 | 1,200 | 1,210 | 1,180 | 1,180 | 63,000 |
1991/12/09 | 1,200 | 1,210 | 1,180 | 1,200 | 19,000 |
1991/12/06 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 |
1991/12/05 | 1,240 | 1,240 | 1,200 | 1,200 | 39,000 |
1991/12/04 | 1,200 | 1,220 | 1,200 | 1,200 | 51,000 |
1991/12/03 | 1,190 | 1,190 | 1,140 | 1,140 | 214,000 |
1991/12/02 | 1,180 | 1,190 | 1,170 | 1,190 | 63,000 |
1991/11/29 | 1,220 | 1,230 | 1,200 | 1,200 | 91,000 |
1991/11/28 | 1,240 | 1,240 | 1,210 | 1,240 | 47,000 |
1991/11/27 | 1,230 | 1,250 | 1,230 | 1,230 | 23,000 |
1991/11/26 | 1,230 | 1,230 | 1,210 | 1,220 | 112,000 |
1991/11/25 | 1,230 | 1,230 | 1,220 | 1,220 | 76,000 |
1991/11/22 | 1,260 | 1,270 | 1,230 | 1,230 | 122,000 |
1991/11/21 | 1,280 | 1,280 | 1,250 | 1,280 | 87,000 |
1991/11/20 | 1,270 | 1,270 | 1,250 | 1,270 | 58,000 |
1991/11/19 | 1,320 | 1,330 | 1,270 | 1,280 | 151,000 |
1991/11/18 | 1,260 | 1,300 | 1,250 | 1,300 | 224,000 |
1991/11/15 | 1,320 | 1,330 | 1,300 | 1,300 | 195,000 |
1991/11/14 | 1,360 | 1,370 | 1,320 | 1,320 | 86,000 |
1991/11/13 | 1,330 | 1,370 | 1,320 | 1,370 | 288,000 |
1991/11/12 | 1,310 | 1,340 | 1,310 | 1,320 | 60,000 |
1991/11/11 | 1,340 | 1,340 | 1,300 | 1,310 | 98,000 |
1991/11/08 | 1,330 | 1,350 | 1,320 | 1,330 | 189,000 |
1991/11/07 | 1,360 | 1,360 | 1,330 | 1,330 | 119,000 |
1991/11/06 | 1,360 | 1,370 | 1,340 | 1,360 | 178,000 |
1991/11/05 | 1,420 | 1,420 | 1,360 | 1,360 | 520,000 |
1991/11/01 | 1,300 | 1,410 | 1,300 | 1,410 | 1,175,000 |
1991/10/31 | 1,310 | 1,320 | 1,300 | 1,310 | 161,000 |
1991/10/30 | 1,320 | 1,340 | 1,320 | 1,320 | 298,000 |
1991/10/29 | 1,320 | 1,320 | 1,300 | 1,300 | 118,000 |
1991/10/28 | 1,290 | 1,310 | 1,290 | 1,300 | 147,000 |
1991/10/25 | 1,280 | 1,300 | 1,280 | 1,290 | 110,000 |
1991/10/24 | 1,300 | 1,310 | 1,280 | 1,280 | 295,000 |
1991/10/23 | 1,270 | 1,280 | 1,260 | 1,280 | 102,000 |
1991/10/22 | 1,260 | 1,280 | 1,240 | 1,260 | 248,000 |
1991/10/21 | 1,280 | 1,310 | 1,270 | 1,270 | 308,000 |
1991/10/18 | 1,280 | 1,290 | 1,270 | 1,280 | 214,000 |
1991/10/17 | 1,250 | 1,310 | 1,250 | 1,300 | 174,000 |
1991/10/16 | 1,260 | 1,280 | 1,260 | 1,260 | 117,000 |
1991/10/15 | 1,260 | 1,280 | 1,240 | 1,280 | 352,000 |
1991/10/14 | 1,280 | 1,290 | 1,270 | 1,270 | 71,000 |
1991/10/11 | 1,280 | 1,290 | 1,260 | 1,270 | 246,000 |
1991/10/09 | 1,310 | 1,320 | 1,290 | 1,300 | 165,000 |
1991/10/08 | 1,310 | 1,340 | 1,310 | 1,320 | 113,000 |
1991/10/07 | 1,350 | 1,350 | 1,330 | 1,330 | 135,000 |
1991/10/04 | 1,390 | 1,390 | 1,340 | 1,350 | 195,000 |
1991/10/03 | 1,340 | 1,390 | 1,340 | 1,390 | 245,000 |
1991/10/02 | 1,300 | 1,360 | 1,300 | 1,330 | 469,000 |
1991/10/01 | 1,270 | 1,300 | 1,260 | 1,300 | 287,000 |
1991/09/30 | 1,290 | 1,290 | 1,270 | 1,280 | 51,000 |
1991/09/27 | 1,290 | 1,300 | 1,270 | 1,300 | 189,000 |
1991/09/26 | 1,250 | 1,290 | 1,250 | 1,290 | 75,000 |
1991/09/25 | 1,230 | 1,250 | 1,230 | 1,240 | 84,000 |
1991/09/24 | 1,250 | 1,250 | 1,220 | 1,250 | 144,000 |
1991/09/20 | 1,270 | 1,280 | 1,230 | 1,250 | 146,000 |
1991/09/19 | 1,280 | 1,280 | 1,270 | 1,270 | 174,000 |
1991/09/18 | 1,300 | 1,300 | 1,270 | 1,270 | 316,000 |
1991/09/17 | 1,300 | 1,320 | 1,290 | 1,300 | 378,000 |
1991/09/13 | 1,270 | 1,270 | 1,260 | 1,260 | 276,000 |
1991/09/12 | 1,270 | 1,270 | 1,250 | 1,270 | 832,000 |
1991/09/11 | 1,280 | 1,280 | 1,260 | 1,260 | 231,000 |
1991/09/10 | 1,270 | 1,280 | 1,250 | 1,280 | 190,000 |
1991/09/09 | 1,270 | 1,290 | 1,260 | 1,270 | 165,000 |
1991/09/06 | 1,250 | 1,270 | 1,230 | 1,250 | 160,000 |
1991/09/05 | 1,190 | 1,240 | 1,190 | 1,240 | 135,000 |
1991/09/04 | 1,200 | 1,220 | 1,180 | 1,210 | 63,000 |
1991/09/03 | 1,240 | 1,240 | 1,220 | 1,220 | 43,000 |
1991/09/02 | 1,220 | 1,250 | 1,220 | 1,250 | 56,000 |
1991/08/30 | 1,230 | 1,240 | 1,200 | 1,220 | 159,000 |
1991/08/29 | 1,200 | 1,220 | 1,200 | 1,220 | 26,000 |
1991/08/28 | 1,190 | 1,200 | 1,160 | 1,190 | 161,000 |
1991/08/27 | 1,200 | 1,230 | 1,180 | 1,200 | 190,000 |
1991/08/26 | 1,280 | 1,280 | 1,200 | 1,210 | 87,000 |
1991/08/23 | 1,280 | 1,300 | 1,260 | 1,300 | 84,000 |
1991/08/22 | 1,280 | 1,290 | 1,260 | 1,270 | 266,000 |
1991/08/21 | 1,200 | 1,250 | 1,190 | 1,240 | 213,000 |
1991/08/20 | 1,230 | 1,260 | 1,180 | 1,190 | 156,000 |
1991/08/19 | 1,320 | 1,320 | 1,200 | 1,210 | 186,000 |
1991/08/16 | 1,330 | 1,330 | 1,300 | 1,320 | 117,000 |
1991/08/15 | 1,350 | 1,350 | 1,340 | 1,340 | 34,000 |
1991/08/14 | 1,350 | 1,350 | 1,340 | 1,350 | 18,000 |
1991/08/13 | 1,350 | 1,350 | 1,330 | 1,330 | 88,000 |
1991/08/12 | 1,380 | 1,390 | 1,350 | 1,350 | 40,000 |
1991/08/09 | 1,410 | 1,430 | 1,400 | 1,400 | 94,000 |
1991/08/08 | 1,380 | 1,410 | 1,340 | 1,400 | 84,000 |
1991/08/07 | 1,400 | 1,400 | 1,380 | 1,390 | 23,000 |
1991/08/06 | 1,420 | 1,420 | 1,380 | 1,390 | 33,000 |
1991/08/05 | 1,440 | 1,440 | 1,390 | 1,430 | 38,000 |
1991/08/02 | 1,430 | 1,450 | 1,400 | 1,400 | 82,000 |
1991/08/01 | 1,460 | 1,460 | 1,430 | 1,450 | 75,000 |
1991/07/31 | 1,440 | 1,440 | 1,420 | 1,440 | 306,000 |
1991/07/30 | 1,420 | 1,430 | 1,410 | 1,420 | 170,000 |
1991/07/29 | 1,400 | 1,440 | 1,400 | 1,410 | 44,000 |
1991/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 34,000 |
1991/07/25 | 1,390 | 1,390 | 1,380 | 1,380 | 30,000 |
1991/07/24 | 1,400 | 1,400 | 1,370 | 1,370 | 129,000 |
1991/07/23 | 1,380 | 1,390 | 1,370 | 1,380 | 83,000 |
1991/07/22 | 1,430 | 1,430 | 1,390 | 1,390 | 47,000 |
1991/07/19 | 1,440 | 1,440 | 1,410 | 1,430 | 41,000 |
1991/07/18 | 1,400 | 1,440 | 1,400 | 1,430 | 78,000 |
1991/07/17 | 1,440 | 1,450 | 1,400 | 1,400 | 122,000 |
1991/07/16 | 1,470 | 1,470 | 1,440 | 1,440 | 179,000 |
1991/07/15 | 1,450 | 1,470 | 1,450 | 1,450 | 46,000 |
1991/07/12 | 1,440 | 1,450 | 1,440 | 1,440 | 43,000 |
1991/07/11 | 1,430 | 1,440 | 1,430 | 1,440 | 46,000 |
1991/07/10 | 1,390 | 1,430 | 1,390 | 1,430 | 17,000 |
1991/07/09 | 1,350 | 1,360 | 1,310 | 1,350 | 94,000 |
1991/07/08 | 1,410 | 1,430 | 1,350 | 1,350 | 95,000 |
1991/07/05 | 1,430 | 1,450 | 1,430 | 1,430 | 86,000 |
1991/07/04 | 1,450 | 1,470 | 1,430 | 1,430 | 133,000 |
1991/07/03 | 1,530 | 1,530 | 1,450 | 1,460 | 62,000 |
1991/07/02 | 1,530 | 1,540 | 1,500 | 1,530 | 106,000 |
1991/07/01 | 1,510 | 1,510 | 1,490 | 1,500 | 119,000 |
1991/06/28 | 1,470 | 1,490 | 1,450 | 1,450 | 70,000 |
1991/06/27 | 1,480 | 1,480 | 1,450 | 1,460 | 51,000 |
1991/06/26 | 1,470 | 1,500 | 1,470 | 1,470 | 94,000 |
1991/06/25 | 1,460 | 1,470 | 1,440 | 1,470 | 421,000 |
1991/06/24 | 1,520 | 1,520 | 1,470 | 1,470 | 171,000 |
1991/06/21 | 1,570 | 1,570 | 1,530 | 1,530 | 281,000 |
1991/06/20 | 1,600 | 1,650 | 1,580 | 1,580 | 229,000 |
1991/06/19 | 1,640 | 1,650 | 1,620 | 1,630 | 81,000 |
1991/06/18 | 1,630 | 1,680 | 1,600 | 1,680 | 132,000 |
1991/06/17 | 1,650 | 1,650 | 1,630 | 1,630 | 52,000 |
1991/06/14 | 1,630 | 1,650 | 1,580 | 1,630 | 135,000 |
1991/06/13 | 1,630 | 1,630 | 1,570 | 1,630 | 187,000 |
1991/06/12 | 1,660 | 1,680 | 1,630 | 1,630 | 153,000 |
1991/06/11 | 1,630 | 1,660 | 1,630 | 1,650 | 76,000 |
1991/06/10 | 1,670 | 1,670 | 1,660 | 1,660 | 38,000 |
1991/06/07 | 1,660 | 1,690 | 1,660 | 1,690 | 34,000 |
1991/06/06 | 1,680 | 1,690 | 1,660 | 1,690 | 77,000 |
1991/06/05 | 1,700 | 1,700 | 1,690 | 1,690 | 41,000 |
1991/06/04 | 1,700 | 1,710 | 1,680 | 1,700 | 44,000 |
1991/06/03 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 |
1991/05/31 | 1,680 | 1,720 | 1,680 | 1,710 | 66,000 |
1991/05/30 | 1,660 | 1,700 | 1,660 | 1,680 | 48,000 |
1991/05/29 | 1,710 | 1,730 | 1,680 | 1,680 | 90,000 |
1991/05/28 | 1,680 | 1,700 | 1,680 | 1,700 | 58,000 |
1991/05/27 | 1,720 | 1,720 | 1,670 | 1,680 | 116,000 |
1991/05/24 | 1,660 | 1,720 | 1,660 | 1,720 | 569,000 |
1991/05/23 | 1,650 | 1,670 | 1,650 | 1,670 | 160,000 |
1991/05/22 | 1,690 | 1,690 | 1,660 | 1,660 | 196,000 |
1991/05/21 | 1,700 | 1,720 | 1,680 | 1,680 | 72,000 |
1991/05/20 | 1,700 | 1,720 | 1,700 | 1,700 | 37,000 |
1991/05/17 | 1,710 | 1,730 | 1,680 | 1,700 | 355,000 |
1991/05/16 | 1,740 | 1,740 | 1,700 | 1,700 | 128,000 |
1991/05/15 | 1,720 | 1,740 | 1,720 | 1,730 | 117,000 |
1991/05/14 | 1,720 | 1,780 | 1,720 | 1,750 | 147,000 |
1991/05/13 | 1,760 | 1,770 | 1,730 | 1,750 | 178,000 |
1991/05/10 | 1,740 | 1,760 | 1,730 | 1,750 | 149,000 |
1991/05/09 | 1,730 | 1,760 | 1,720 | 1,740 | 61,000 |
1991/05/08 | 1,740 | 1,750 | 1,730 | 1,740 | 252,000 |
1991/05/07 | 1,780 | 1,790 | 1,740 | 1,750 | 245,000 |
1991/05/02 | 1,860 | 1,860 | 1,760 | 1,800 | 430,000 |
1991/05/01 | 1,810 | 1,850 | 1,810 | 1,830 | 302,000 |
1991/04/30 | 1,770 | 1,800 | 1,770 | 1,790 | 151,000 |
1991/04/26 | 1,790 | 1,820 | 1,790 | 1,790 | 134,000 |
1991/04/25 | 1,830 | 1,830 | 1,780 | 1,820 | 198,000 |
1991/04/24 | 1,830 | 1,850 | 1,810 | 1,830 | 1,075,000 |
1991/04/23 | 1,830 | 1,860 | 1,830 | 1,860 | 295,000 |
1991/04/22 | 1,870 | 1,880 | 1,860 | 1,860 | 249,000 |
1991/04/19 | 1,910 | 1,910 | 1,870 | 1,870 | 358,000 |
1991/04/18 | 1,910 | 1,930 | 1,890 | 1,910 | 741,000 |
1991/04/17 | 1,910 | 1,930 | 1,900 | 1,900 | 530,000 |
1991/04/16 | 1,940 | 1,960 | 1,910 | 1,920 | 1,188,000 |
1991/04/15 | 1,900 | 1,960 | 1,890 | 1,940 | 4,022,000 |
1991/04/12 | 1,860 | 1,890 | 1,860 | 1,870 | 2,304,000 |
1991/04/11 | 1,800 | 1,860 | 1,800 | 1,820 | 1,533,000 |
1991/04/10 | 1,790 | 1,820 | 1,790 | 1,800 | 331,000 |
1991/04/09 | 1,820 | 1,850 | 1,810 | 1,820 | 1,190,000 |
1991/04/08 | 1,840 | 1,840 | 1,810 | 1,810 | 1,227,000 |
1991/04/05 | 1,740 | 1,840 | 1,720 | 1,820 | 1,215,000 |
1991/04/04 | 1,730 | 1,750 | 1,720 | 1,720 | 446,000 |
1991/04/03 | 1,740 | 1,790 | 1,740 | 1,760 | 1,099,000 |
1991/04/02 | 1,730 | 1,730 | 1,700 | 1,710 | 343,000 |
1991/04/01 | 1,710 | 1,720 | 1,690 | 1,710 | 185,000 |
1991/03/29 | 1,670 | 1,680 | 1,660 | 1,680 | 278,000 |
1991/03/28 | 1,670 | 1,690 | 1,660 | 1,680 | 126,000 |
1991/03/27 | 1,690 | 1,720 | 1,670 | 1,680 | 193,000 |
1991/03/26 | 1,690 | 1,700 | 1,670 | 1,690 | 129,000 |
1991/03/25 | 1,710 | 1,720 | 1,660 | 1,670 | 264,000 |
1991/03/22 | 1,720 | 1,730 | 1,700 | 1,710 | 234,000 |
1991/03/20 | 1,720 | 1,740 | 1,700 | 1,720 | 464,000 |
1991/03/19 | 1,740 | 1,750 | 1,730 | 1,730 | 267,000 |
1991/03/18 | 1,780 | 1,790 | 1,720 | 1,720 | 521,000 |
1991/03/15 | 1,770 | 1,790 | 1,760 | 1,780 | 311,000 |
1991/03/14 | 1,770 | 1,780 | 1,750 | 1,770 | 158,000 |
1991/03/13 | 1,800 | 1,800 | 1,770 | 1,770 | 820,000 |
1991/03/12 | 1,780 | 1,800 | 1,760 | 1,800 | 453,000 |
1991/03/11 | 1,780 | 1,790 | 1,760 | 1,780 | 409,000 |
1991/03/08 | 1,750 | 1,770 | 1,740 | 1,740 | 272,000 |
1991/03/07 | 1,760 | 1,770 | 1,750 | 1,750 | 355,000 |
1991/03/06 | 1,770 | 1,790 | 1,750 | 1,760 | 273,000 |
1991/03/05 | 1,740 | 1,760 | 1,740 | 1,740 | 261,000 |
1991/03/04 | 1,750 | 1,770 | 1,730 | 1,750 | 225,000 |
1991/03/01 | 1,800 | 1,800 | 1,750 | 1,760 | 441,000 |
1991/02/28 | 1,800 | 1,820 | 1,790 | 1,800 | 1,978,000 |
1991/02/27 | 1,750 | 1,800 | 1,740 | 1,770 | 3,340,000 |
1991/02/26 | 1,730 | 1,790 | 1,700 | 1,770 | 3,194,000 |
1991/02/25 | 1,680 | 1,720 | 1,650 | 1,710 | 378,000 |
1991/02/22 | 1,710 | 1,710 | 1,640 | 1,680 | 403,000 |
1991/02/21 | 1,690 | 1,710 | 1,670 | 1,680 | 409,000 |
1991/02/20 | 1,720 | 1,720 | 1,630 | 1,670 | 530,000 |
1991/02/19 | 1,710 | 1,720 | 1,680 | 1,700 | 680,000 |
1991/02/18 | 1,720 | 1,730 | 1,690 | 1,710 | 1,194,000 |
1991/02/15 | 1,690 | 1,710 | 1,670 | 1,690 | 380,000 |
1991/02/14 | 1,690 | 1,740 | 1,660 | 1,700 | 2,169,000 |
1991/02/13 | 1,680 | 1,690 | 1,660 | 1,670 | 911,000 |
1991/02/12 | 1,680 | 1,690 | 1,650 | 1,670 | 793,000 |
1991/02/08 | 1,640 | 1,670 | 1,630 | 1,650 | 581,000 |
1991/02/07 | 1,640 | 1,650 | 1,620 | 1,650 | 654,000 |
1991/02/06 | 1,680 | 1,690 | 1,600 | 1,610 | 1,586,000 |
1991/02/05 | 1,650 | 1,680 | 1,630 | 1,670 | 4,370,000 |
1991/02/04 | 1,640 | 1,650 | 1,620 | 1,630 | 2,900,000 |
1991/02/01 | 1,580 | 1,630 | 1,550 | 1,620 | 4,741,000 |
1991/01/31 | 1,560 | 1,620 | 1,530 | 1,580 | 3,547,000 |
1991/01/30 | 1,500 | 1,540 | 1,480 | 1,530 | 1,443,000 |
1991/01/29 | 1,490 | 1,510 | 1,470 | 1,480 | 790,000 |
1991/01/28 | 1,460 | 1,490 | 1,440 | 1,490 | 206,000 |
1991/01/25 | 1,450 | 1,470 | 1,440 | 1,460 | 462,000 |
1991/01/24 | 1,440 | 1,450 | 1,410 | 1,420 | 887,000 |
1991/01/23 | 1,450 | 1,450 | 1,410 | 1,440 | 487,000 |
1991/01/22 | 1,480 | 1,500 | 1,450 | 1,470 | 885,000 |
1991/01/21 | 1,490 | 1,510 | 1,460 | 1,460 | 652,000 |
1991/01/18 | 1,510 | 1,550 | 1,440 | 1,520 | 3,715,000 |
1991/01/17 | 1,300 | 1,490 | 1,270 | 1,470 | 2,198,000 |
1991/01/16 | 1,310 | 1,320 | 1,300 | 1,320 | 666,000 |
1991/01/14 | 1,350 | 1,360 | 1,330 | 1,350 | 1,455,000 |
1991/01/11 | 1,280 | 1,370 | 1,260 | 1,370 | 4,115,000 |
1991/01/10 | 1,290 | 1,290 | 1,260 | 1,260 | 1,453,000 |
1991/01/09 | 1,310 | 1,330 | 1,280 | 1,310 | 602,000 |
1991/01/08 | 1,350 | 1,350 | 1,270 | 1,330 | 337,000 |
1991/01/07 | 1,410 | 1,410 | 1,350 | 1,360 | 118,000 |
1991/01/04 | 1,420 | 1,420 | 1,370 | 1,420 | 357,000 |