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
1992/12/30 1,380 1,390 1,370 1,370 47,000
1992/12/29 1,370 1,380 1,370 1,370 25,000
1992/12/28 1,390 1,400 1,380 1,380 74,000
1992/12/25 1,400 1,410 1,400 1,400 27,000
1992/12/24 1,410 1,450 1,390 1,420 337,000
1992/12/22 1,430 1,450 1,410 1,430 435,000
1992/12/21 1,440 1,450 1,410 1,430 218,000
1992/12/18 1,420 1,430 1,410 1,420 175,000
1992/12/17 1,410 1,420 1,390 1,390 123,000
1992/12/16 1,420 1,430 1,400 1,430 123,000
1992/12/15 1,410 1,420 1,400 1,420 162,000
1992/12/14 1,410 1,430 1,400 1,410 60,000
1992/12/11 1,470 1,470 1,430 1,430 435,000
1992/12/10 1,450 1,480 1,440 1,460 791,000
1992/12/09 1,420 1,460 1,420 1,450 618,000
1992/12/08 1,400 1,420 1,400 1,410 343,000
1992/12/07 1,370 1,380 1,360 1,380 280,000
1992/12/04 1,350 1,350 1,340 1,340 117,000
1992/12/03 1,340 1,350 1,310 1,310 89,000
1992/12/02 1,370 1,370 1,340 1,360 45,000
1992/12/01 1,390 1,390 1,360 1,380 226,000
1992/11/30 1,340 1,360 1,330 1,360 79,000
1992/11/27 1,320 1,340 1,290 1,320 184,000
1992/11/26 1,300 1,320 1,290 1,300 87,000
1992/11/25 1,300 1,320 1,290 1,290 95,000
1992/11/24 1,310 1,320 1,310 1,310 70,000
1992/11/20 1,310 1,310 1,280 1,310 160,000
1992/11/19 1,270 1,310 1,270 1,300 118,000
1992/11/18 1,260 1,270 1,240 1,250 159,000
1992/11/17 1,230 1,250 1,210 1,220 21,000
1992/11/16 1,300 1,300 1,250 1,250 13,000
1992/11/13 1,240 1,280 1,230 1,280 73,000
1992/11/12 1,280 1,280 1,230 1,230 80,000
1992/11/11 1,270 1,270 1,240 1,260 218,000
1992/11/10 1,250 1,260 1,230 1,250 400,000
1992/11/09 1,260 1,260 1,230 1,230 162,000
1992/11/06 1,290 1,290 1,270 1,270 172,000
1992/11/05 1,320 1,320 1,290 1,290 315,000
1992/11/04 1,340 1,340 1,330 1,340 10,000
1992/11/02 1,340 1,340 1,310 1,310 160,000
1992/10/30 1,350 1,350 1,350 1,350 85,000
1992/10/29 1,370 1,370 1,350 1,350 40,000
1992/10/28 1,360 1,360 1,350 1,360 89,000
1992/10/27 1,350 1,350 1,350 1,350 37,000
1992/10/26 1,360 1,360 1,340 1,340 24,000
1992/10/23 1,350 1,360 1,340 1,350 98,000
1992/10/22 1,380 1,380 1,370 1,370 15,000
1992/10/21 1,370 1,390 1,360 1,390 160,000
1992/10/20 1,360 1,360 1,340 1,360 40,000
1992/10/19 1,370 1,370 1,350 1,350 35,000
1992/10/16 1,370 1,380 1,360 1,370 102,000
1992/10/15 1,380 1,380 1,360 1,360 137,000
1992/10/14 1,430 1,450 1,390 1,400 352,000
1992/10/13 1,420 1,430 1,410 1,420 80,000
1992/10/12 1,420 1,430 1,410 1,420 74,000
1992/10/09 1,410 1,440 1,400 1,420 332,000
1992/10/08 1,420 1,420 1,400 1,400 47,000
1992/10/07 1,410 1,450 1,410 1,430 174,000
1992/10/06 1,380 1,450 1,380 1,450 158,000
1992/10/05 1,390 1,420 1,370 1,400 87,000
1992/10/02 1,390 1,430 1,380 1,410 141,000
1992/10/01 1,390 1,400 1,360 1,370 241,000
1992/09/30 1,400 1,420 1,380 1,380 103,000
1992/09/29 1,410 1,430 1,400 1,400 65,000
1992/09/28 1,450 1,470 1,440 1,450 31,000
1992/09/25 1,450 1,480 1,440 1,480 170,000
1992/09/24 1,450 1,460 1,430 1,450 204,000
1992/09/22 1,420 1,450 1,410 1,450 134,000
1992/09/21 1,450 1,470 1,430 1,450 144,000
1992/09/18 1,450 1,450 1,420 1,430 123,000
1992/09/17 1,450 1,470 1,440 1,450 139,000
1992/09/16 1,470 1,470 1,440 1,460 78,000
1992/09/14 1,480 1,490 1,480 1,480 128,000
1992/09/11 1,480 1,480 1,450 1,470 266,000
1992/09/10 1,460 1,490 1,460 1,480 208,000
1992/09/09 1,430 1,460 1,420 1,460 134,000
1992/09/08 1,450 1,450 1,420 1,450 121,000
1992/09/07 1,490 1,490 1,450 1,450 93,000
1992/09/04 1,490 1,500 1,480 1,490 264,000
1992/09/03 1,410 1,470 1,400 1,450 432,000
1992/09/02 1,420 1,430 1,400 1,420 180,000
1992/09/01 1,460 1,470 1,450 1,460 54,000
1992/08/31 1,500 1,520 1,470 1,480 119,000
1992/08/28 1,480 1,570 1,470 1,530 842,000
1992/08/27 1,390 1,500 1,390 1,480 974,000
1992/08/26 1,370 1,390 1,370 1,390 92,000
1992/08/25 1,420 1,420 1,390 1,390 124,000
1992/08/24 1,400 1,450 1,380 1,450 410,000
1992/08/21 1,250 1,380 1,250 1,380 298,000
1992/08/20 1,160 1,270 1,160 1,240 129,000
1992/08/19 1,170 1,180 1,140 1,160 211,000
1992/08/18 1,180 1,180 1,150 1,150 147,000
1992/08/17 1,220 1,230 1,190 1,190 295,000
1992/08/14 1,170 1,210 1,160 1,210 362,000
1992/08/13 1,200 1,210 1,170 1,170 355,000
1992/08/12 1,230 1,250 1,200 1,200 355,000
1992/08/11 1,320 1,330 1,260 1,270 327,000
1992/08/10 1,340 1,340 1,280 1,330 240,000
1992/08/07 1,370 1,370 1,350 1,350 133,000
1992/08/06 1,390 1,400 1,380 1,380 101,000
1992/08/05 1,400 1,420 1,400 1,400 70,000
1992/08/04 1,410 1,430 1,400 1,410 12,000
1992/08/03 1,440 1,440 1,430 1,430 12,000
1992/07/31 1,420 1,470 1,420 1,440 76,000
1992/07/30 1,380 1,420 1,380 1,420 130,000
1992/07/29 1,430 1,430 1,360 1,360 255,000
1992/07/28 1,390 1,410 1,380 1,390 193,000
1992/07/27 1,460 1,490 1,370 1,400 177,000
1992/07/24 1,480 1,480 1,440 1,440 60,000
1992/07/23 1,430 1,480 1,400 1,470 713,000
1992/07/22 1,500 1,500 1,430 1,440 298,000
1992/07/21 1,450 1,480 1,450 1,480 294,000
1992/07/20 1,500 1,510 1,450 1,470 245,000
1992/07/17 1,570 1,570 1,530 1,560 191,000
1992/07/16 1,590 1,590 1,570 1,570 71,000
1992/07/15 1,600 1,620 1,580 1,590 1,030,000
1992/07/14 1,570 1,600 1,570 1,590 628,000
1992/07/13 1,540 1,590 1,520 1,580 930,000
1992/07/10 1,540 1,540 1,510 1,530 85,000
1992/07/09 1,490 1,530 1,490 1,510 236,000
1992/07/08 1,500 1,500 1,470 1,480 251,000
1992/07/07 1,520 1,530 1,500 1,500 92,000
1992/07/06 1,540 1,550 1,530 1,530 349,000
1992/07/03 1,490 1,560 1,490 1,550 948,000
1992/07/02 1,450 1,490 1,430 1,490 423,000
1992/07/01 1,400 1,430 1,390 1,410 138,000
1992/06/30 1,380 1,400 1,380 1,400 57,000
1992/06/29 1,380 1,380 1,360 1,360 193,000
1992/06/26 1,400 1,400 1,360 1,370 163,000
1992/06/25 1,340 1,380 1,340 1,380 94,000
1992/06/24 1,390 1,390 1,350 1,350 223,000
1992/06/23 1,370 1,380 1,360 1,360 212,000
1992/06/22 1,420 1,420 1,350 1,360 428,000
1992/06/19 1,460 1,460 1,390 1,410 424,000
1992/06/18 1,410 1,430 1,360 1,420 552,000
1992/06/17 1,460 1,460 1,410 1,410 866,000
1992/06/16 1,490 1,500 1,460 1,460 361,000
1992/06/15 1,490 1,520 1,490 1,490 69,000
1992/06/12 1,530 1,550 1,510 1,510 299,000
1992/06/11 1,490 1,550 1,490 1,540 615,000
1992/06/10 1,490 1,510 1,490 1,490 177,000
1992/06/09 1,480 1,500 1,480 1,500 291,000
1992/06/08 1,470 1,480 1,440 1,460 234,000
1992/06/05 1,510 1,510 1,450 1,460 577,000
1992/06/04 1,530 1,550 1,510 1,530 1,011,000
1992/06/03 1,470 1,510 1,450 1,500 1,057,000
1992/06/02 1,460 1,480 1,430 1,480 462,000
1992/06/01 1,460 1,470 1,450 1,460 323,000
1992/05/29 1,430 1,480 1,410 1,480 1,263,000
1992/05/28 1,380 1,410 1,380 1,410 285,000
1992/05/27 1,400 1,400 1,360 1,390 553,000
1992/05/26 1,410 1,420 1,400 1,400 417,000
1992/05/25 1,380 1,410 1,380 1,410 547,000
1992/05/22 1,380 1,390 1,370 1,380 340,000
1992/05/21 1,410 1,410 1,380 1,380 421,000
1992/05/20 1,450 1,450 1,410 1,420 491,000
1992/05/19 1,470 1,480 1,440 1,450 824,000
1992/05/18 1,410 1,470 1,400 1,450 1,209,000
1992/05/15 1,400 1,430 1,380 1,390 2,115,000
1992/05/14 1,370 1,420 1,360 1,400 2,711,000
1992/05/13 1,310 1,330 1,300 1,330 415,000
1992/05/12 1,310 1,320 1,300 1,310 232,000
1992/05/11 1,330 1,330 1,290 1,310 457,000
1992/05/08 1,290 1,340 1,290 1,310 1,017,000
1992/05/07 1,270 1,330 1,270 1,310 1,197,000
1992/05/06 1,270 1,280 1,260 1,280 258,000
1992/05/01 1,250 1,260 1,230 1,250 340,000
1992/04/30 1,260 1,280 1,260 1,280 703,000
1992/04/28 1,240 1,280 1,230 1,260 893,000
1992/04/27 1,190 1,230 1,190 1,230 228,000
1992/04/24 1,180 1,210 1,180 1,210 214,000
1992/04/23 1,180 1,200 1,170 1,180 437,000
1992/04/22 1,190 1,190 1,160 1,180 179,000
1992/04/21 1,200 1,220 1,190 1,210 287,000
1992/04/20 1,220 1,220 1,220 1,220 71,000
1992/04/17 1,270 1,280 1,250 1,260 747,000
1992/04/16 1,240 1,290 1,230 1,260 786,000
1992/04/15 1,190 1,250 1,190 1,240 249,000
1992/04/14 1,140 1,200 1,140 1,180 87,000
1992/04/13 1,230 1,230 1,170 1,180 89,000
1992/04/10 1,160 1,240 1,160 1,230 260,000
1992/04/09 1,120 1,160 1,120 1,140 140,000
1992/04/08 1,140 1,150 1,120 1,140 183,000
1992/04/07 1,180 1,180 1,160 1,160 107,000
1992/04/06 1,160 1,190 1,160 1,170 150,000
1992/04/03 1,170 1,190 1,140 1,180 280,000
1992/04/02 1,190 1,200 1,140 1,170 228,000
1992/04/01 1,200 1,210 1,160 1,190 230,000
1992/03/31 1,270 1,280 1,190 1,200 242,000
1992/03/30 1,260 1,270 1,260 1,270 125,000
1992/03/27 1,300 1,300 1,270 1,270 122,000
1992/03/26 1,280 1,310 1,280 1,290 648,000
1992/03/25 1,250 1,270 1,240 1,270 133,000
1992/03/24 1,250 1,260 1,240 1,260 149,000
1992/03/23 1,190 1,270 1,190 1,270 786,000
1992/03/19 1,170 1,180 1,130 1,170 1,134,000
1992/03/18 1,210 1,210 1,130 1,150 278,000
1992/03/17 1,240 1,240 1,200 1,220 288,000
1992/03/16 1,260 1,260 1,240 1,260 27,000
1992/03/13 1,240 1,260 1,240 1,240 173,000
1992/03/12 1,240 1,260 1,230 1,260 122,000
1992/03/11 1,250 1,260 1,240 1,240 52,000
1992/03/10 1,260 1,260 1,240 1,250 208,000
1992/03/09 1,290 1,300 1,240 1,260 69,000
1992/03/06 1,280 1,330 1,280 1,300 264,000
1992/03/05 1,310 1,310 1,280 1,280 67,000
1992/03/04 1,310 1,310 1,280 1,310 94,000
1992/03/03 1,310 1,320 1,310 1,310 103,000
1992/03/02 1,300 1,320 1,300 1,310 98,000
1992/02/28 1,290 1,300 1,290 1,300 49,000
1992/02/27 1,330 1,330 1,300 1,310 223,000
1992/02/26 1,280 1,330 1,280 1,320 219,000
1992/02/25 1,280 1,300 1,270 1,300 101,000
1992/02/24 1,290 1,290 1,270 1,270 94,000
1992/02/21 1,240 1,310 1,240 1,290 243,000
1992/02/20 1,220 1,260 1,220 1,240 151,000
1992/02/19 1,230 1,240 1,210 1,220 60,000
1992/02/18 1,240 1,240 1,210 1,210 53,000
1992/02/17 1,200 1,220 1,200 1,220 64,000
1992/02/14 1,250 1,250 1,210 1,210 115,000
1992/02/13 1,240 1,240 1,230 1,240 44,000
1992/02/12 1,240 1,270 1,240 1,250 50,000
1992/02/10 1,270 1,270 1,260 1,270 77,000
1992/02/07 1,310 1,320 1,270 1,270 143,000
1992/02/06 1,270 1,330 1,270 1,330 382,000
1992/02/05 1,280 1,280 1,270 1,270 131,000
1992/02/04 1,300 1,300 1,270 1,280 115,000
1992/02/03 1,270 1,320 1,270 1,290 405,000
1992/01/31 1,220 1,310 1,220 1,260 383,000
1992/01/30 1,180 1,230 1,180 1,200 128,000
1992/01/29 1,180 1,190 1,170 1,190 51,000
1992/01/28 1,160 1,170 1,150 1,160 62,000
1992/01/27 1,160 1,160 1,150 1,150 17,000
1992/01/24 1,150 1,170 1,150 1,150 38,000
1992/01/23 1,200 1,200 1,170 1,180 60,000
1992/01/22 1,110 1,210 1,110 1,200 156,000
1992/01/21 1,090 1,120 1,090 1,120 27,000
1992/01/20 1,110 1,110 1,080 1,110 64,000
1992/01/17 1,100 1,100 1,090 1,090 72,000
1992/01/16 1,140 1,140 1,100 1,100 105,000
1992/01/14 1,130 1,130 1,090 1,120 93,000
1992/01/13 1,140 1,140 1,100 1,130 89,000
1992/01/10 1,150 1,150 1,130 1,130 101,000
1992/01/09 1,180 1,180 1,150 1,150 37,000
1992/01/08 1,190 1,190 1,180 1,180 17,000
1992/01/07 1,200 1,200 1,170 1,180 49,000
1992/01/06 1,160 1,190 1,160 1,180 68,000

このページの先頭へ