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 |
---|---|---|---|---|---|
1997/12/30 | 775 | 785 | 775 | 785 | 10,000 |
1997/12/29 | 770 | 785 | 760 | 773 | 57,000 |
1997/12/26 | 795 | 795 | 786 | 786 | 76,000 |
1997/12/25 | 808 | 824 | 790 | 790 | 155,000 |
1997/12/24 | 735 | 798 | 725 | 798 | 211,000 |
1997/12/22 | 693 | 735 | 670 | 735 | 211,000 |
1997/12/19 | 681 | 702 | 660 | 702 | 288,000 |
1997/12/18 | 752 | 755 | 720 | 721 | 326,000 |
1997/12/17 | 740 | 801 | 734 | 762 | 366,000 |
1997/12/16 | 855 | 874 | 760 | 770 | 1,006,000 |
1997/12/15 | 865 | 870 | 855 | 860 | 279,000 |
1997/12/12 | 911 | 911 | 890 | 895 | 344,000 |
1997/12/11 | 968 | 968 | 927 | 928 | 112,000 |
1997/12/10 | 945 | 970 | 945 | 970 | 45,000 |
1997/12/09 | 967 | 980 | 967 | 975 | 20,000 |
1997/12/08 | 970 | 990 | 970 | 970 | 10,000 |
1997/12/05 | 970 | 979 | 970 | 970 | 194,000 |
1997/12/04 | 1,010 | 1,010 | 970 | 970 | 57,000 |
1997/12/03 | 1,040 | 1,040 | 1,010 | 1,010 | 23,000 |
1997/12/02 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 |
1997/12/01 | 982 | 1,000 | 982 | 1,000 | 10,000 |
1997/11/28 | 985 | 985 | 980 | 982 | 29,000 |
1997/11/27 | 949 | 955 | 936 | 955 | 25,000 |
1997/11/26 | 910 | 927 | 910 | 927 | 19,000 |
1997/11/25 | 902 | 903 | 900 | 901 | 64,000 |
1997/11/21 | 932 | 945 | 932 | 942 | 87,000 |
1997/11/20 | 907 | 910 | 901 | 901 | 64,000 |
1997/11/19 | 929 | 929 | 900 | 900 | 29,000 |
1997/11/18 | 916 | 930 | 915 | 930 | 27,000 |
1997/11/17 | 911 | 926 | 905 | 910 | 122,000 |
1997/11/14 | 930 | 931 | 926 | 926 | 46,000 |
1997/11/13 | 935 | 950 | 930 | 950 | 16,000 |
1997/11/12 | 946 | 958 | 941 | 945 | 74,000 |
1997/11/11 | 922 | 937 | 922 | 936 | 8,000 |
1997/11/10 | 911 | 927 | 911 | 927 | 28,000 |
1997/11/07 | 930 | 930 | 915 | 920 | 28,000 |
1997/11/06 | 930 | 959 | 920 | 940 | 34,000 |
1997/11/05 | 935 | 936 | 925 | 930 | 26,000 |
1997/11/04 | 970 | 980 | 964 | 964 | 45,000 |
1997/10/31 | 961 | 961 | 944 | 950 | 118,000 |
1997/10/30 | 949 | 956 | 949 | 956 | 65,000 |
1997/10/29 | 930 | 950 | 930 | 940 | 58,000 |
1997/10/28 | 920 | 920 | 910 | 916 | 123,000 |
1997/10/27 | 920 | 944 | 920 | 944 | 75,000 |
1997/10/24 | 930 | 940 | 923 | 930 | 167,000 |
1997/10/23 | 943 | 958 | 943 | 950 | 129,000 |
1997/10/22 | 940 | 944 | 932 | 943 | 146,000 |
1997/10/21 | 949 | 950 | 949 | 949 | 33,000 |
1997/10/20 | 940 | 949 | 930 | 949 | 24,000 |
1997/10/17 | 958 | 958 | 940 | 940 | 64,000 |
1997/10/16 | 965 | 975 | 958 | 975 | 34,000 |
1997/10/15 | 945 | 995 | 945 | 979 | 178,000 |
1997/10/14 | 957 | 957 | 939 | 945 | 17,000 |
1997/10/13 | 979 | 979 | 959 | 959 | 70,000 |
1997/10/09 | 1,020 | 1,020 | 960 | 973 | 53,000 |
1997/10/08 | 1,010 | 1,040 | 1,010 | 1,030 | 32,000 |
1997/10/07 | 1,030 | 1,040 | 1,020 | 1,020 | 72,000 |
1997/10/06 | 1,010 | 1,030 | 1,010 | 1,020 | 155,000 |
1997/10/03 | 1,030 | 1,040 | 1,020 | 1,020 | 105,000 |
1997/10/02 | 1,060 | 1,060 | 1,050 | 1,050 | 75,000 |
1997/10/01 | 1,080 | 1,090 | 1,070 | 1,090 | 99,000 |
1997/09/30 | 1,070 | 1,070 | 1,050 | 1,070 | 17,000 |
1997/09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
1997/09/26 | 1,050 | 1,050 | 1,040 | 1,050 | 55,000 |
1997/09/25 | 1,060 | 1,070 | 1,060 | 1,070 | 42,000 |
1997/09/24 | 1,090 | 1,090 | 1,070 | 1,090 | 466,000 |
1997/09/22 | 1,080 | 1,090 | 1,080 | 1,080 | 88,000 |
1997/09/19 | 1,060 | 1,090 | 1,060 | 1,080 | 161,000 |
1997/09/18 | 1,080 | 1,080 | 1,060 | 1,080 | 118,000 |
1997/09/17 | 1,120 | 1,120 | 1,080 | 1,080 | 62,000 |
1997/09/16 | 1,110 | 1,120 | 1,100 | 1,110 | 309,000 |
1997/09/12 | 1,140 | 1,140 | 1,110 | 1,110 | 172,000 |
1997/09/11 | 1,130 | 1,160 | 1,120 | 1,160 | 160,000 |
1997/09/10 | 1,150 | 1,150 | 1,120 | 1,140 | 79,000 |
1997/09/09 | 1,140 | 1,170 | 1,140 | 1,160 | 79,000 |
1997/09/08 | 1,070 | 1,160 | 1,070 | 1,150 | 244,000 |
1997/09/05 | 1,100 | 1,110 | 1,090 | 1,090 | 52,000 |
1997/09/04 | 1,060 | 1,110 | 1,060 | 1,090 | 170,000 |
1997/09/03 | 1,040 | 1,080 | 1,040 | 1,070 | 59,000 |
1997/09/02 | 1,020 | 1,060 | 1,020 | 1,040 | 37,000 |
1997/09/01 | 1,050 | 1,060 | 1,040 | 1,040 | 87,000 |
1997/08/29 | 1,060 | 1,060 | 1,040 | 1,050 | 121,000 |
1997/08/28 | 1,060 | 1,060 | 1,060 | 1,060 | 33,000 |
1997/08/27 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 |
1997/08/26 | 1,070 | 1,070 | 1,060 | 1,060 | 53,000 |
1997/08/25 | 1,050 | 1,070 | 1,050 | 1,070 | 52,000 |
1997/08/22 | 1,030 | 1,040 | 1,030 | 1,030 | 158,000 |
1997/08/21 | 1,040 | 1,050 | 1,030 | 1,030 | 379,000 |
1997/08/20 | 1,020 | 1,040 | 1,020 | 1,030 | 196,000 |
1997/08/19 | 1,030 | 1,030 | 1,020 | 1,030 | 243,000 |
1997/08/18 | 1,020 | 1,030 | 1,010 | 1,020 | 62,000 |
1997/08/15 | 1,010 | 1,030 | 1,010 | 1,020 | 60,000 |
1997/08/14 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 |
1997/08/13 | 1,000 | 1,010 | 1,000 | 1,000 | 180,000 |
1997/08/12 | 1,000 | 1,010 | 1,000 | 1,000 | 121,000 |
1997/08/11 | 1,030 | 1,030 | 1,000 | 1,000 | 65,000 |
1997/08/08 | 1,050 | 1,060 | 1,040 | 1,050 | 187,000 |
1997/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1997/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
1997/08/05 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
1997/08/04 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 |
1997/08/01 | 1,060 | 1,080 | 1,060 | 1,070 | 20,000 |
1997/07/31 | 1,080 | 1,080 | 1,080 | 1,080 | 22,000 |
1997/07/30 | 1,080 | 1,080 | 1,070 | 1,070 | 131,000 |
1997/07/29 | 1,120 | 1,120 | 1,080 | 1,080 | 64,000 |
1997/07/28 | 1,150 | 1,150 | 1,110 | 1,110 | 80,000 |
1997/07/25 | 1,150 | 1,160 | 1,150 | 1,150 | 94,000 |
1997/07/24 | 1,110 | 1,140 | 1,110 | 1,140 | 181,000 |
1997/07/23 | 1,100 | 1,110 | 1,090 | 1,110 | 43,000 |
1997/07/22 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 |
1997/07/18 | 1,080 | 1,090 | 1,080 | 1,090 | 92,000 |
1997/07/17 | 1,110 | 1,110 | 1,080 | 1,080 | 58,000 |
1997/07/16 | 1,100 | 1,110 | 1,100 | 1,100 | 185,000 |
1997/07/15 | 1,110 | 1,120 | 1,110 | 1,110 | 18,000 |
1997/07/14 | 1,130 | 1,150 | 1,130 | 1,130 | 43,000 |
1997/07/11 | 1,140 | 1,170 | 1,140 | 1,150 | 88,000 |
1997/07/10 | 1,120 | 1,140 | 1,120 | 1,140 | 33,000 |
1997/07/09 | 1,120 | 1,130 | 1,120 | 1,120 | 26,000 |
1997/07/08 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
1997/07/07 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 |
1997/07/04 | 1,150 | 1,150 | 1,130 | 1,130 | 32,000 |
1997/07/03 | 1,140 | 1,150 | 1,130 | 1,150 | 70,000 |
1997/07/02 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
1997/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 85,000 |
1997/06/30 | 1,130 | 1,140 | 1,130 | 1,130 | 68,000 |
1997/06/27 | 1,130 | 1,140 | 1,120 | 1,130 | 170,000 |
1997/06/26 | 1,160 | 1,170 | 1,160 | 1,160 | 58,000 |
1997/06/25 | 1,160 | 1,170 | 1,160 | 1,160 | 74,000 |
1997/06/24 | 1,160 | 1,170 | 1,160 | 1,160 | 115,000 |
1997/06/23 | 1,160 | 1,170 | 1,160 | 1,160 | 67,000 |
1997/06/20 | 1,160 | 1,180 | 1,160 | 1,160 | 160,000 |
1997/06/19 | 1,170 | 1,170 | 1,160 | 1,160 | 146,000 |
1997/06/18 | 1,170 | 1,170 | 1,160 | 1,170 | 49,000 |
1997/06/17 | 1,160 | 1,170 | 1,150 | 1,170 | 68,000 |
1997/06/16 | 1,160 | 1,160 | 1,140 | 1,150 | 26,000 |
1997/06/13 | 1,160 | 1,160 | 1,150 | 1,150 | 44,000 |
1997/06/12 | 1,170 | 1,190 | 1,160 | 1,180 | 388,000 |
1997/06/11 | 1,190 | 1,190 | 1,180 | 1,190 | 51,000 |
1997/06/10 | 1,190 | 1,190 | 1,180 | 1,180 | 94,000 |
1997/06/09 | 1,180 | 1,190 | 1,180 | 1,190 | 67,000 |
1997/06/06 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 |
1997/06/05 | 1,190 | 1,190 | 1,180 | 1,180 | 136,000 |
1997/06/04 | 1,200 | 1,200 | 1,190 | 1,190 | 121,000 |
1997/06/03 | 1,170 | 1,200 | 1,170 | 1,190 | 279,000 |
1997/06/02 | 1,150 | 1,160 | 1,120 | 1,160 | 360,000 |
1997/05/30 | 1,160 | 1,160 | 1,150 | 1,150 | 108,000 |
1997/05/29 | 1,160 | 1,170 | 1,150 | 1,160 | 126,000 |
1997/05/28 | 1,150 | 1,160 | 1,140 | 1,140 | 177,000 |
1997/05/27 | 1,140 | 1,160 | 1,140 | 1,160 | 39,000 |
1997/05/26 | 1,150 | 1,150 | 1,140 | 1,150 | 24,000 |
1997/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 53,000 |
1997/05/22 | 1,130 | 1,150 | 1,130 | 1,130 | 9,000 |
1997/05/21 | 1,160 | 1,190 | 1,160 | 1,170 | 84,000 |
1997/05/20 | 1,100 | 1,160 | 1,100 | 1,150 | 419,000 |
1997/05/19 | 1,100 | 1,100 | 1,090 | 1,100 | 97,000 |
1997/05/16 | 1,110 | 1,120 | 1,100 | 1,100 | 113,000 |
1997/05/15 | 1,120 | 1,120 | 1,100 | 1,120 | 117,000 |
1997/05/14 | 1,150 | 1,150 | 1,130 | 1,130 | 156,000 |
1997/05/13 | 1,170 | 1,190 | 1,150 | 1,150 | 244,000 |
1997/05/12 | 1,110 | 1,160 | 1,110 | 1,160 | 50,000 |
1997/05/09 | 1,150 | 1,150 | 1,100 | 1,110 | 119,000 |
1997/05/08 | 1,120 | 1,150 | 1,120 | 1,150 | 59,000 |
1997/05/07 | 1,190 | 1,200 | 1,160 | 1,160 | 171,000 |
1997/05/06 | 1,200 | 1,210 | 1,180 | 1,200 | 152,000 |
1997/05/02 | 1,150 | 1,170 | 1,150 | 1,160 | 83,000 |
1997/05/01 | 1,130 | 1,140 | 1,110 | 1,110 | 51,000 |
1997/04/30 | 1,070 | 1,120 | 1,070 | 1,100 | 86,000 |
1997/04/28 | 1,100 | 1,100 | 1,070 | 1,090 | 10,000 |
1997/04/25 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 |
1997/04/24 | 1,100 | 1,100 | 1,090 | 1,090 | 58,000 |
1997/04/23 | 1,100 | 1,110 | 1,080 | 1,090 | 246,000 |
1997/04/22 | 1,100 | 1,120 | 1,100 | 1,100 | 72,000 |
1997/04/21 | 1,130 | 1,130 | 1,120 | 1,120 | 28,000 |
1997/04/18 | 1,100 | 1,170 | 1,100 | 1,140 | 198,000 |
1997/04/17 | 1,090 | 1,110 | 1,080 | 1,090 | 451,000 |
1997/04/16 | 1,100 | 1,100 | 1,090 | 1,090 | 91,000 |
1997/04/15 | 1,080 | 1,110 | 1,080 | 1,110 | 278,000 |
1997/04/14 | 1,070 | 1,090 | 1,070 | 1,080 | 74,000 |
1997/04/11 | 1,030 | 1,090 | 1,030 | 1,080 | 65,000 |
1997/04/10 | 1,060 | 1,060 | 1,030 | 1,030 | 144,000 |
1997/04/09 | 1,080 | 1,080 | 1,060 | 1,070 | 109,000 |
1997/04/08 | 1,050 | 1,080 | 1,050 | 1,080 | 41,000 |
1997/04/07 | 1,080 | 1,090 | 1,050 | 1,050 | 113,000 |
1997/04/04 | 1,100 | 1,100 | 1,080 | 1,080 | 51,000 |
1997/04/03 | 1,080 | 1,110 | 1,080 | 1,100 | 104,000 |
1997/04/02 | 1,080 | 1,100 | 1,070 | 1,100 | 72,000 |
1997/04/01 | 1,070 | 1,070 | 1,070 | 1,070 | 49,000 |
1997/03/31 | 1,080 | 1,080 | 1,060 | 1,060 | 54,000 |
1997/03/28 | 1,090 | 1,090 | 1,060 | 1,080 | 21,000 |
1997/03/27 | 1,100 | 1,110 | 1,090 | 1,110 | 189,000 |
1997/03/26 | 1,090 | 1,090 | 1,070 | 1,080 | 131,000 |
1997/03/25 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 |
1997/03/24 | 1,110 | 1,110 | 1,090 | 1,090 | 48,000 |
1997/03/21 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
1997/03/19 | 1,100 | 1,110 | 1,100 | 1,100 | 50,000 |
1997/03/18 | 1,090 | 1,110 | 1,080 | 1,090 | 301,000 |
1997/03/17 | 1,080 | 1,100 | 1,080 | 1,100 | 57,000 |
1997/03/14 | 1,050 | 1,050 | 1,030 | 1,040 | 165,000 |
1997/03/13 | 1,090 | 1,090 | 1,080 | 1,090 | 58,000 |
1997/03/12 | 1,090 | 1,100 | 1,090 | 1,100 | 64,000 |
1997/03/11 | 1,070 | 1,080 | 1,070 | 1,070 | 54,000 |
1997/03/10 | 1,080 | 1,080 | 1,060 | 1,060 | 55,000 |
1997/03/07 | 1,080 | 1,100 | 1,070 | 1,090 | 133,000 |
1997/03/06 | 1,090 | 1,100 | 1,080 | 1,090 | 144,000 |
1997/03/05 | 1,100 | 1,100 | 1,080 | 1,100 | 158,000 |
1997/03/04 | 1,100 | 1,110 | 1,080 | 1,100 | 211,000 |
1997/03/03 | 1,090 | 1,100 | 1,050 | 1,090 | 307,000 |
1997/02/28 | 1,090 | 1,090 | 1,070 | 1,090 | 137,000 |
1997/02/27 | 1,090 | 1,100 | 1,090 | 1,090 | 61,000 |
1997/02/26 | 1,110 | 1,130 | 1,090 | 1,110 | 315,000 |
1997/02/25 | 1,080 | 1,110 | 1,080 | 1,110 | 227,000 |
1997/02/24 | 1,100 | 1,130 | 1,100 | 1,110 | 188,000 |
1997/02/21 | 1,080 | 1,120 | 1,080 | 1,110 | 152,000 |
1997/02/20 | 1,040 | 1,090 | 1,040 | 1,070 | 41,000 |
1997/02/19 | 1,040 | 1,050 | 1,040 | 1,050 | 88,000 |
1997/02/18 | 1,040 | 1,040 | 1,020 | 1,030 | 48,000 |
1997/02/17 | 1,060 | 1,060 | 1,020 | 1,040 | 101,000 |
1997/02/14 | 1,060 | 1,070 | 1,050 | 1,050 | 266,000 |
1997/02/13 | 1,060 | 1,060 | 1,040 | 1,060 | 226,000 |
1997/02/12 | 1,000 | 1,000 | 999 | 1,000 | 118,000 |
1997/02/10 | 1,000 | 1,010 | 999 | 1,000 | 213,000 |
1997/02/07 | 996 | 1,000 | 994 | 995 | 53,000 |
1997/02/06 | 996 | 1,000 | 996 | 998 | 9,000 |
1997/02/05 | 995 | 1,000 | 993 | 993 | 45,000 |
1997/02/04 | 1,000 | 1,000 | 993 | 993 | 35,000 |
1997/02/03 | 999 | 999 | 990 | 993 | 51,000 |
1997/01/31 | 971 | 980 | 971 | 980 | 55,000 |
1997/01/30 | 966 | 970 | 962 | 962 | 81,000 |
1997/01/29 | 960 | 965 | 960 | 965 | 45,000 |
1997/01/28 | 951 | 965 | 945 | 965 | 78,000 |
1997/01/27 | 960 | 964 | 956 | 960 | 87,000 |
1997/01/24 | 969 | 970 | 950 | 969 | 239,000 |
1997/01/23 | 960 | 970 | 960 | 967 | 188,000 |
1997/01/22 | 962 | 967 | 959 | 960 | 149,000 |
1997/01/21 | 976 | 980 | 961 | 972 | 93,000 |
1997/01/20 | 1,000 | 1,000 | 981 | 981 | 53,000 |
1997/01/17 | 1,000 | 1,010 | 995 | 995 | 302,000 |
1997/01/16 | 990 | 1,010 | 990 | 1,010 | 177,000 |
1997/01/14 | 984 | 993 | 971 | 981 | 182,000 |
1997/01/13 | 1,000 | 1,000 | 975 | 984 | 402,000 |
1997/01/10 | 1,070 | 1,070 | 995 | 1,000 | 150,000 |
1997/01/09 | 1,080 | 1,090 | 1,070 | 1,070 | 79,000 |
1997/01/08 | 1,160 | 1,160 | 1,080 | 1,080 | 120,000 |
1997/01/07 | 1,160 | 1,170 | 1,150 | 1,170 | 160,000 |
1997/01/06 | 1,100 | 1,160 | 1,090 | 1,150 | 71,000 |