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
1995/12/29 991 1,000 991 1,000 27,000
1995/12/28 1,000 1,010 994 1,000 72,000
1995/12/27 991 1,000 991 991 37,000
1995/12/26 990 1,000 986 1,000 55,000
1995/12/25 1,000 1,000 995 995 23,000
1995/12/22 1,000 1,010 990 1,000 74,000
1995/12/21 986 1,010 986 1,000 150,000
1995/12/20 962 986 962 986 128,000
1995/12/19 971 971 962 962 24,000
1995/12/18 962 967 962 962 55,000
1995/12/15 945 955 945 955 57,000
1995/12/14 950 955 940 940 92,000
1995/12/13 965 966 956 960 172,000
1995/12/12 969 971 945 955 91,000
1995/12/11 980 980 968 970 81,000
1995/12/08 979 985 965 981 250,000
1995/12/07 950 961 950 961 147,000
1995/12/06 940 950 935 943 51,000
1995/12/05 949 950 935 935 113,000
1995/12/04 960 966 951 951 279,000
1995/12/01 925 960 922 957 182,000
1995/11/30 909 925 909 925 313,000
1995/11/29 896 909 890 909 171,000
1995/11/28 901 910 890 890 129,000
1995/11/27 891 906 891 900 180,000
1995/11/24 914 914 901 901 108,000
1995/11/22 916 916 901 905 67,000
1995/11/21 910 920 905 920 213,000
1995/11/20 910 910 900 909 392,000
1995/11/17 870 909 868 900 348,000
1995/11/16 860 861 855 860 86,000
1995/11/15 850 870 850 869 195,000
1995/11/14 841 850 840 850 38,000
1995/11/13 840 842 840 841 55,000
1995/11/10 846 850 830 840 198,000
1995/11/09 865 870 850 855 182,000
1995/11/08 866 869 841 850 131,000
1995/11/07 835 860 834 860 136,000
1995/11/06 825 840 820 836 92,000
1995/11/02 822 822 806 810 120,000
1995/11/01 810 815 810 812 90,000
1995/10/31 815 816 810 810 47,000
1995/10/30 807 816 807 815 70,000
1995/10/27 815 823 815 815 32,000
1995/10/26 846 846 820 825 249,000
1995/10/25 839 839 830 830 102,000
1995/10/24 832 838 832 836 117,000
1995/10/23 837 838 831 838 297,000
1995/10/20 853 853 841 841 250,000
1995/10/19 845 854 845 853 135,000
1995/10/18 854 854 841 845 123,000
1995/10/17 841 855 841 855 95,000
1995/10/16 840 850 840 840 49,000
1995/10/13 843 844 842 843 59,000
1995/10/12 840 850 839 842 168,000
1995/10/11 850 850 836 840 98,000
1995/10/09 859 860 855 860 76,000
1995/10/06 840 850 840 848 120,000
1995/10/05 854 854 830 840 152,000
1995/10/04 825 845 825 844 219,000
1995/10/03 818 824 818 824 35,000
1995/10/02 810 810 810 810 9,000
1995/09/29 845 845 783 790 102,000
1995/09/28 837 840 835 835 21,000
1995/09/27 837 837 820 835 120,000
1995/09/26 827 835 823 835 78,000
1995/09/25 820 825 817 825 51,000
1995/09/22 800 820 800 808 416,000
1995/09/21 790 813 780 813 289,000
1995/09/20 816 820 800 803 123,000
1995/09/19 817 817 805 806 31,000
1995/09/18 830 830 815 815 35,000
1995/09/14 830 835 825 835 138,000
1995/09/13 802 820 802 820 131,000
1995/09/12 800 802 790 802 92,000
1995/09/11 790 792 785 785 112,000
1995/09/08 790 792 780 789 211,000
1995/09/07 814 814 800 800 59,000
1995/09/06 813 818 804 804 26,000
1995/09/05 819 819 812 812 98,000
1995/09/04 830 833 821 825 149,000
1995/09/01 828 828 819 821 114,000
1995/08/31 816 825 816 821 238,000
1995/08/30 825 830 822 824 87,000
1995/08/29 830 830 820 825 121,000
1995/08/28 825 830 821 830 51,000
1995/08/25 825 830 821 824 109,000
1995/08/24 825 825 820 825 40,000
1995/08/23 820 825 820 820 169,000
1995/08/22 820 825 819 820 130,000
1995/08/21 820 820 815 818 64,000
1995/08/18 850 850 820 820 246,000
1995/08/17 850 853 846 850 163,000
1995/08/16 850 860 840 840 247,000
1995/08/15 810 839 800 838 382,000
1995/08/14 815 820 815 819 91,000
1995/08/11 783 800 783 800 73,000
1995/08/10 780 790 775 780 62,000
1995/08/09 800 800 790 790 7,000
1995/08/08 790 804 770 803 28,000
1995/08/07 815 815 800 800 11,000
1995/08/04 806 806 800 802 54,000
1995/08/03 800 815 799 806 77,000
1995/08/02 770 785 770 774 64,000
1995/08/01 790 790 760 760 101,000
1995/07/31 774 780 770 780 57,000
1995/07/28 774 774 760 764 129,000
1995/07/27 775 780 775 780 49,000
1995/07/26 788 788 751 781 66,000
1995/07/25 798 799 790 791 70,000
1995/07/24 800 810 786 805 232,000
1995/07/21 759 789 759 780 150,000
1995/07/20 739 749 730 749 119,000
1995/07/19 750 755 730 745 62,000
1995/07/18 765 775 755 769 79,000
1995/07/17 760 777 753 775 55,000
1995/07/14 765 765 749 752 57,000
1995/07/13 759 767 755 765 148,000
1995/07/12 740 759 740 759 122,000
1995/07/11 720 730 711 730 90,000
1995/07/10 710 720 710 711 276,000
1995/07/07 651 690 628 680 424,000
1995/07/06 652 655 650 651 45,000
1995/07/05 645 647 645 645 22,000
1995/07/04 635 645 630 645 73,000
1995/07/03 661 661 635 635 22,000
1995/06/30 669 670 660 665 182,000
1995/06/29 663 670 663 670 81,000
1995/06/28 685 685 670 670 28,000
1995/06/27 726 726 700 700 63,000
1995/06/26 726 729 719 729 91,000
1995/06/23 719 729 719 725 168,000
1995/06/22 710 710 706 706 22,000
1995/06/21 707 720 706 714 80,000
1995/06/20 690 705 685 705 120,000
1995/06/19 674 674 670 673 13,000
1995/06/16 670 670 665 666 138,000
1995/06/15 657 657 655 655 87,000
1995/06/14 670 673 657 657 25,000
1995/06/13 684 686 670 670 104,000
1995/06/12 690 705 671 704 121,000
1995/06/09 750 751 710 710 66,000
1995/06/08 753 753 742 750 26,000
1995/06/07 770 770 753 753 10,000
1995/06/06 760 760 760 760 25,000
1995/06/05 765 765 760 760 19,000
1995/06/02 780 780 766 766 125,000
1995/06/01 755 760 745 750 127,000
1995/05/31 799 799 755 755 61,000
1995/05/30 800 800 787 787 35,000
1995/05/29 789 789 778 780 41,000
1995/05/26 766 780 756 779 144,000
1995/05/25 785 785 760 770 140,000
1995/05/24 796 796 785 789 132,000
1995/05/23 780 800 775 800 70,000
1995/05/22 805 805 805 805 25,000
1995/05/19 810 810 803 803 160,000
1995/05/18 819 819 810 810 48,000
1995/05/17 815 815 815 815 76,000
1995/05/16 818 818 806 810 72,000
1995/05/15 815 818 814 815 110,000
1995/05/12 823 824 823 823 127,000
1995/05/11 854 854 831 831 49,000
1995/05/10 860 860 854 854 61,000
1995/05/09 862 869 855 864 100,000
1995/05/08 871 871 860 863 121,000
1995/05/02 858 880 857 880 61,000
1995/05/01 860 861 855 860 51,000
1995/04/28 860 873 860 860 96,000
1995/04/27 860 870 859 860 119,000
1995/04/26 850 860 850 859 60,000
1995/04/25 835 859 835 850 98,000
1995/04/24 834 834 828 828 101,000
1995/04/21 834 834 832 834 44,000
1995/04/20 839 848 839 843 115,000
1995/04/19 851 851 835 839 35,000
1995/04/18 865 870 861 861 36,000
1995/04/17 870 875 865 871 103,000
1995/04/14 870 885 870 872 97,000
1995/04/13 869 870 861 865 90,000
1995/04/12 871 879 866 867 28,000
1995/04/11 899 899 881 881 166,000
1995/04/10 880 890 880 890 22,000
1995/04/07 886 887 875 886 57,000
1995/04/06 877 885 876 876 46,000
1995/04/05 880 894 880 887 27,000
1995/04/04 845 881 845 881 48,000
1995/04/03 899 899 845 845 54,000
1995/03/31 907 907 898 899 68,000
1995/03/30 885 885 877 877 30,000
1995/03/29 880 898 875 875 42,000
1995/03/28 888 891 879 885 163,000
1995/03/27 812 845 812 840 111,000
1995/03/24 840 840 785 791 270,000
1995/03/22 965 965 929 929 157,000
1995/03/20 970 970 964 965 63,000
1995/03/17 982 985 965 972 168,000
1995/03/16 1,010 1,010 980 980 148,000
1995/03/15 1,010 1,020 1,000 1,020 42,000
1995/03/14 1,020 1,020 1,010 1,010 88,000
1995/03/13 1,000 1,000 991 1,000 69,000
1995/03/10 980 981 980 981 25,000
1995/03/09 980 990 980 990 11,000
1995/03/08 980 982 975 980 14,000
1995/03/07 1,010 1,010 1,000 1,000 75,000
1995/03/06 1,010 1,020 1,010 1,010 40,000
1995/03/03 1,020 1,040 1,020 1,020 79,000
1995/03/02 970 979 960 979 23,000
1995/03/01 980 980 950 950 38,000
1995/02/28 995 995 981 981 13,000
1995/02/27 990 990 955 965 38,000
1995/02/24 1,020 1,040 1,020 1,020 118,000
1995/02/23 1,030 1,030 1,020 1,030 102,000
1995/02/22 1,040 1,040 1,030 1,040 39,000
1995/02/21 1,020 1,040 1,020 1,040 288,000
1995/02/20 1,050 1,050 1,020 1,030 109,000
1995/02/17 1,040 1,050 1,030 1,050 133,000
1995/02/16 1,040 1,050 1,040 1,050 79,000
1995/02/15 1,040 1,040 1,020 1,020 45,000
1995/02/14 1,060 1,060 1,040 1,040 10,000
1995/02/13 1,080 1,080 1,070 1,070 22,000
1995/02/10 1,050 1,070 1,050 1,070 14,000
1995/02/09 1,060 1,070 1,060 1,060 43,000
1995/02/08 1,070 1,080 1,060 1,080 51,000
1995/02/07 1,070 1,070 1,070 1,070 86,000
1995/02/06 1,060 1,080 1,060 1,070 117,000
1995/02/03 1,060 1,060 1,060 1,060 23,000
1995/02/02 1,040 1,080 1,040 1,080 131,000
1995/02/01 1,100 1,110 1,060 1,060 322,000
1995/01/31 1,150 1,150 1,130 1,140 250,000
1995/01/30 1,160 1,170 1,140 1,150 297,000
1995/01/27 1,120 1,140 1,110 1,140 286,000
1995/01/26 1,100 1,120 1,090 1,120 441,000
1995/01/25 1,040 1,120 1,010 1,080 736,000
1995/01/24 1,000 1,030 995 1,010 135,000
1995/01/23 1,030 1,040 1,020 1,020 161,000
1995/01/20 1,040 1,040 1,010 1,020 106,000
1995/01/19 1,050 1,070 1,040 1,040 280,000
1995/01/18 1,030 1,070 1,030 1,030 125,000
1995/01/17 1,020 1,020 984 989 13,000
1995/01/13 1,040 1,040 1,030 1,030 67,000
1995/01/12 1,040 1,040 1,030 1,030 34,000
1995/01/11 1,040 1,050 1,030 1,040 70,000
1995/01/10 1,020 1,030 1,020 1,030 18,000
1995/01/09 1,000 1,030 1,000 1,010 17,000
1995/01/06 1,040 1,040 1,020 1,020 122,000
1995/01/05 1,040 1,040 1,040 1,040 67,000
1995/01/04 1,000 1,010 1,000 1,010 3,000

このページの先頭へ