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
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

このページの先頭へ