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 |