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
1994/12/30 1,050 1,050 1,020 1,020 8,000
1994/12/29 1,020 1,040 1,020 1,040 36,000
1994/12/28 1,030 1,040 1,030 1,030 104,000
1994/12/27 1,030 1,030 1,020 1,030 25,000
1994/12/26 995 1,030 995 1,020 125,000
1994/12/22 976 985 976 985 158,000
1994/12/21 960 978 960 975 108,000
1994/12/20 961 970 960 970 36,000
1994/12/19 965 975 951 951 63,000
1994/12/16 974 974 963 963 48,000
1994/12/15 962 972 962 970 52,000
1994/12/14 975 975 962 962 17,000
1994/12/13 970 970 965 970 31,000
1994/12/12 975 975 970 970 13,000
1994/12/09 994 994 975 980 40,000
1994/12/08 995 995 985 985 11,000
1994/12/07 986 995 985 994 53,000
1994/12/06 996 996 986 992 18,000
1994/12/05 995 997 992 997 22,000
1994/12/02 998 1,000 992 995 63,000
1994/12/01 995 998 995 997 87,000
1994/11/30 1,000 1,010 991 991 23,000
1994/11/29 990 991 990 991 15,000
1994/11/28 980 998 980 990 25,000
1994/11/25 1,000 1,010 990 1,000 67,000
1994/11/24 985 999 985 999 49,000
1994/11/22 1,020 1,020 981 985 113,000
1994/11/21 1,030 1,030 1,000 1,020 30,000
1994/11/18 1,030 1,050 1,030 1,030 82,000
1994/11/16 1,020 1,030 1,020 1,020 20,000
1994/11/15 1,020 1,030 1,000 1,000 124,000
1994/11/14 987 1,020 975 1,020 75,000
1994/11/11 1,000 1,000 985 990 9,000
1994/11/10 1,020 1,020 990 990 42,000
1994/11/09 1,020 1,020 1,010 1,020 16,000
1994/11/08 1,070 1,070 1,060 1,060 132,000
1994/11/07 1,070 1,070 1,060 1,060 60,000
1994/11/04 1,060 1,070 1,050 1,060 67,000
1994/11/02 1,040 1,060 1,040 1,060 111,000
1994/11/01 1,040 1,040 1,030 1,030 25,000
1994/10/31 1,020 1,030 1,020 1,020 59,000
1994/10/28 1,010 1,010 1,010 1,010 20,000
1994/10/27 1,020 1,030 1,000 1,020 69,000
1994/10/26 1,010 1,040 1,010 1,040 72,000
1994/10/25 1,010 1,020 1,000 1,010 47,000
1994/10/24 1,040 1,040 1,010 1,010 106,000
1994/10/21 1,040 1,050 1,030 1,040 89,000
1994/10/20 1,040 1,050 1,030 1,040 127,000
1994/10/19 1,080 1,090 1,050 1,060 76,000
1994/10/18 1,120 1,120 1,100 1,110 12,000
1994/10/17 1,120 1,120 1,110 1,120 135,000
1994/10/14 1,120 1,140 1,120 1,140 37,000
1994/10/13 1,120 1,140 1,120 1,140 74,000
1994/10/12 1,110 1,130 1,100 1,120 113,000
1994/10/11 1,100 1,140 1,100 1,100 91,000
1994/10/07 1,130 1,140 1,110 1,120 181,000
1994/10/06 1,180 1,190 1,170 1,170 22,000
1994/10/05 1,200 1,200 1,180 1,200 55,000
1994/10/04 1,180 1,180 1,170 1,180 49,000
1994/10/03 1,180 1,180 1,170 1,180 65,000
1994/09/30 1,190 1,200 1,180 1,180 34,000
1994/09/29 1,200 1,200 1,190 1,200 43,000
1994/09/28 1,190 1,200 1,180 1,190 25,000
1994/09/27 1,230 1,240 1,180 1,180 86,000
1994/09/26 1,220 1,250 1,220 1,250 117,000
1994/09/22 1,240 1,240 1,220 1,240 146,000
1994/09/21 1,190 1,230 1,190 1,230 185,000
1994/09/20 1,190 1,200 1,180 1,200 193,000
1994/09/19 1,190 1,190 1,190 1,190 52,000
1994/09/16 1,200 1,200 1,190 1,190 40,000
1994/09/14 1,190 1,200 1,190 1,190 128,000
1994/09/13 1,180 1,200 1,180 1,200 318,000
1994/09/12 1,180 1,190 1,180 1,180 7,000
1994/09/09 1,180 1,210 1,180 1,190 256,000
1994/09/08 1,180 1,200 1,180 1,180 46,000
1994/09/07 1,180 1,180 1,180 1,180 42,000
1994/09/06 1,190 1,210 1,190 1,190 26,000
1994/09/05 1,190 1,210 1,190 1,210 54,000
1994/09/02 1,190 1,190 1,190 1,190 22,000
1994/09/01 1,180 1,210 1,180 1,190 39,000
1994/08/31 1,180 1,210 1,180 1,190 126,000
1994/08/30 1,180 1,180 1,180 1,180 39,000
1994/08/29 1,180 1,200 1,180 1,190 92,000
1994/08/26 1,180 1,190 1,180 1,180 34,000
1994/08/25 1,190 1,190 1,170 1,190 109,000
1994/08/24 1,180 1,180 1,150 1,170 339,000
1994/08/23 1,200 1,200 1,180 1,190 130,000
1994/08/22 1,230 1,230 1,200 1,200 29,000
1994/08/19 1,210 1,220 1,210 1,220 60,000
1994/08/18 1,230 1,240 1,220 1,240 111,000
1994/08/17 1,220 1,230 1,220 1,220 167,000
1994/08/16 1,230 1,240 1,220 1,220 69,000
1994/08/15 1,240 1,240 1,230 1,240 90,000
1994/08/12 1,240 1,240 1,210 1,220 88,000
1994/08/11 1,180 1,240 1,180 1,240 415,000
1994/08/10 1,200 1,210 1,180 1,190 123,000
1994/08/09 1,220 1,220 1,200 1,200 164,000
1994/08/08 1,190 1,220 1,190 1,220 125,000
1994/08/05 1,200 1,210 1,190 1,200 162,000
1994/08/04 1,200 1,210 1,190 1,210 181,000
1994/08/03 1,210 1,210 1,170 1,200 71,000
1994/08/02 1,160 1,200 1,160 1,190 126,000
1994/08/01 1,130 1,170 1,120 1,160 196,000
1994/07/29 1,130 1,140 1,120 1,130 41,000
1994/07/28 1,130 1,140 1,130 1,130 52,000
1994/07/27 1,130 1,140 1,120 1,140 78,000
1994/07/26 1,120 1,140 1,120 1,140 87,000
1994/07/25 1,130 1,130 1,120 1,120 41,000
1994/07/22 1,130 1,150 1,130 1,140 77,000
1994/07/21 1,120 1,140 1,120 1,130 48,000
1994/07/20 1,120 1,140 1,110 1,140 110,000
1994/07/19 1,130 1,130 1,120 1,120 188,000
1994/07/18 1,120 1,130 1,110 1,110 28,000
1994/07/15 1,120 1,140 1,110 1,140 173,000
1994/07/14 1,080 1,110 1,080 1,110 211,000
1994/07/13 1,060 1,080 1,040 1,040 171,000
1994/07/12 1,080 1,080 1,050 1,080 122,000
1994/07/11 1,080 1,080 1,080 1,080 21,000
1994/07/08 1,120 1,120 1,080 1,080 17,000
1994/07/07 1,070 1,100 1,070 1,100 98,000
1994/07/06 1,060 1,090 1,060 1,090 23,000
1994/07/05 1,050 1,070 1,050 1,050 109,000
1994/07/04 1,060 1,070 1,050 1,050 51,000
1994/07/01 1,070 1,070 1,050 1,050 109,000
1994/06/30 1,050 1,050 1,030 1,050 105,000
1994/06/29 1,050 1,050 1,040 1,050 58,000
1994/06/28 1,050 1,050 1,040 1,050 52,000
1994/06/27 1,040 1,050 1,030 1,030 59,000
1994/06/24 1,060 1,080 1,050 1,050 117,000
1994/06/23 1,080 1,080 1,060 1,080 146,000
1994/06/22 1,070 1,070 1,050 1,070 72,000
1994/06/21 1,120 1,120 1,080 1,110 95,000
1994/06/20 1,120 1,120 1,110 1,110 97,000
1994/06/17 1,130 1,130 1,100 1,100 115,000
1994/06/16 1,140 1,140 1,120 1,130 64,000
1994/06/15 1,140 1,150 1,140 1,140 53,000
1994/06/14 1,140 1,140 1,140 1,140 100,000
1994/06/13 1,140 1,150 1,140 1,140 36,000
1994/06/10 1,150 1,150 1,140 1,150 189,000
1994/06/09 1,150 1,160 1,150 1,150 354,000
1994/06/08 1,120 1,140 1,120 1,130 131,000
1994/06/07 1,100 1,120 1,100 1,120 223,000
1994/06/06 1,080 1,100 1,070 1,100 139,000
1994/06/03 1,090 1,100 1,080 1,090 408,000
1994/06/02 1,100 1,110 1,090 1,110 293,000
1994/06/01 1,070 1,100 1,060 1,100 149,000
1994/05/31 1,060 1,070 1,060 1,070 98,000
1994/05/30 1,070 1,070 1,050 1,050 209,000
1994/05/27 1,050 1,070 1,040 1,070 119,000
1994/05/26 1,060 1,070 1,050 1,060 119,000
1994/05/25 1,060 1,060 1,050 1,060 94,000
1994/05/24 1,060 1,070 1,060 1,060 437,000
1994/05/23 1,030 1,060 1,020 1,060 414,000
1994/05/20 1,010 1,030 1,010 1,030 182,000
1994/05/19 1,010 1,010 1,000 1,010 99,000
1994/05/18 990 1,010 985 1,000 75,000
1994/05/17 981 1,000 980 980 50,000
1994/05/16 990 1,010 990 991 130,000
1994/05/13 980 1,010 980 1,010 149,000
1994/05/12 969 970 956 970 27,000
1994/05/11 966 970 965 968 36,000
1994/05/10 966 971 966 966 45,000
1994/05/09 969 969 962 966 23,000
1994/05/06 970 971 952 969 132,000
1994/05/02 1,000 1,000 980 980 25,000
1994/04/28 982 1,000 982 1,000 204,000
1994/04/27 951 980 951 980 38,000
1994/04/26 969 969 959 961 11,000
1994/04/25 986 986 984 984 13,000
1994/04/22 979 985 979 985 13,000
1994/04/21 961 979 961 979 42,000
1994/04/20 990 990 981 981 44,000
1994/04/19 990 990 980 984 28,000
1994/04/18 975 990 975 980 53,000
1994/04/15 970 975 961 967 27,000
1994/04/14 970 970 959 960 43,000
1994/04/13 960 971 959 961 70,000
1994/04/12 950 960 945 959 100,000
1994/04/11 950 960 950 960 83,000
1994/04/08 971 971 940 940 45,000
1994/04/07 951 961 941 941 37,000
1994/04/06 962 962 953 956 272,000
1994/04/05 931 935 931 932 37,000
1994/04/04 941 941 935 935 13,000
1994/04/01 931 949 931 945 38,000
1994/03/31 965 969 941 941 76,000
1994/03/30 990 990 970 970 104,000
1994/03/29 1,030 1,030 1,000 1,020 20,000
1994/03/28 980 1,020 978 1,020 100,000
1994/03/25 971 980 961 980 57,000
1994/03/24 990 995 971 980 97,000
1994/03/23 1,010 1,010 990 990 140,000
1994/03/22 1,040 1,040 1,020 1,030 333,000
1994/03/18 1,040 1,040 1,020 1,040 68,000
1994/03/17 1,040 1,040 1,030 1,040 52,000
1994/03/16 1,040 1,040 1,020 1,020 136,000
1994/03/15 1,030 1,040 1,020 1,020 122,000
1994/03/14 1,010 1,050 1,010 1,010 140,000
1994/03/11 1,050 1,050 995 995 157,000
1994/03/10 1,010 1,030 1,010 1,030 152,000
1994/03/09 1,030 1,040 1,020 1,020 93,000
1994/03/08 1,060 1,060 1,030 1,030 62,000
1994/03/07 1,060 1,060 1,040 1,060 59,000
1994/03/04 1,040 1,070 1,040 1,040 132,000
1994/03/03 1,070 1,080 1,040 1,040 234,000
1994/03/02 1,060 1,090 1,060 1,080 479,000
1994/03/01 1,050 1,090 1,050 1,070 867,000
1994/02/28 1,010 1,040 1,010 1,040 272,000
1994/02/25 981 1,010 980 1,000 75,000
1994/02/24 983 991 983 990 203,000
1994/02/23 990 995 980 980 73,000
1994/02/22 981 1,000 975 975 202,000
1994/02/21 991 991 980 990 113,000
1994/02/18 989 991 986 990 189,000
1994/02/17 980 990 980 989 54,000
1994/02/16 990 990 970 980 52,000
1994/02/15 975 975 959 970 28,000
1994/02/14 995 995 980 985 23,000
1994/02/10 1,000 1,020 1,000 1,010 29,000
1994/02/09 1,020 1,040 1,000 1,000 56,000
1994/02/08 1,040 1,040 1,000 1,000 165,000
1994/02/07 1,040 1,050 1,020 1,020 211,000
1994/02/04 1,000 1,050 1,000 1,050 227,000
1994/02/03 1,000 1,000 971 1,000 63,000
1994/02/02 980 1,010 980 1,000 78,000
1994/02/01 996 1,050 991 1,030 264,000
1994/01/31 953 985 953 985 76,000
1994/01/28 918 920 918 918 43,000
1994/01/27 934 950 930 930 34,000
1994/01/26 912 929 912 929 32,000
1994/01/25 914 925 900 910 55,000
1994/01/21 960 976 958 976 127,000
1994/01/20 939 949 939 942 243,000
1994/01/19 959 981 958 979 95,000
1994/01/18 947 962 947 962 112,000
1994/01/17 950 969 942 969 149,000
1994/01/14 918 954 918 940 229,000
1994/01/13 870 915 870 908 192,000
1994/01/12 851 890 851 862 228,000
1994/01/11 865 870 851 851 34,000
1994/01/10 830 870 830 861 82,000
1994/01/07 819 819 812 819 151,000
1994/01/06 819 830 810 812 83,000
1994/01/05 800 820 800 820 57,000
1994/01/04 814 814 805 810 16,000

このページの先頭へ