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
1998/12/30 654 660 654 654 13,000
1998/12/29 660 665 660 664 39,000
1998/12/28 651 661 651 660 11,000
1998/12/25 640 651 640 650 15,000
1998/12/24 641 642 640 640 75,000
1998/12/22 634 669 627 651 81,000
1998/12/21 640 640 632 634 15,000
1998/12/18 638 648 628 641 83,000
1998/12/17 638 638 633 638 24,000
1998/12/16 642 648 640 648 64,000
1998/12/15 625 641 624 641 80,000
1998/12/14 628 630 623 625 102,000
1998/12/11 668 668 653 658 144,000
1998/12/10 657 659 657 658 101,000
1998/12/09 657 658 657 658 89,000
1998/12/08 657 673 657 673 51,000
1998/12/07 657 660 657 660 32,000
1998/12/04 658 658 651 655 51,000
1998/12/03 650 660 650 658 99,000
1998/12/02 670 670 650 650 28,000
1998/12/01 655 670 640 640 165,000
1998/11/30 700 702 686 695 288,000
1998/11/27 624 645 624 640 389,000
1998/11/26 601 613 600 612 529,000
1998/11/25 550 585 550 581 232,000
1998/11/24 560 560 550 550 119,000
1998/11/20 548 560 545 560 101,000
1998/11/19 544 547 544 546 48,000
1998/11/18 539 540 538 538 100,000
1998/11/17 556 556 545 545 142,000
1998/11/16 570 573 559 563 77,000
1998/11/13 585 585 560 575 42,000
1998/11/12 590 598 585 585 15,000
1998/11/11 590 591 580 591 27,000
1998/11/10 595 609 560 560 58,000
1998/11/09 603 609 595 595 80,000
1998/11/06 599 614 599 613 149,000
1998/11/05 585 600 585 599 78,000
1998/11/04 542 587 542 582 77,000
1998/11/02 531 540 531 540 23,000
1998/10/30 530 530 510 530 78,000
1998/10/29 529 529 500 510 16,000
1998/10/28 500 529 500 529 15,000
1998/10/27 512 515 470 481 42,000
1998/10/26 527 527 510 510 38,000
1998/10/23 545 555 525 525 40,000
1998/10/22 545 565 540 545 52,000
1998/10/21 565 565 540 545 47,000
1998/10/20 545 549 545 545 24,000
1998/10/19 547 550 545 547 90,000
1998/10/16 547 553 547 547 51,000
1998/10/15 575 575 557 557 180,000
1998/10/14 553 560 552 555 60,000
1998/10/13 588 588 551 551 23,000
1998/10/12 613 615 606 608 66,000
1998/10/09 620 630 620 621 15,000
1998/10/08 638 640 630 630 38,000
1998/10/07 620 640 620 638 101,000
1998/10/06 640 645 620 620 31,000
1998/10/05 684 684 668 670 38,000
1998/10/02 680 690 671 680 39,000
1998/10/01 724 725 690 690 12,000
1998/09/30 740 740 718 725 58,000
1998/09/29 680 700 680 700 11,000
1998/09/28 674 682 674 676 67,000
1998/09/25 698 699 675 675 37,000
1998/09/24 685 690 675 680 43,000
1998/09/22 693 699 670 680 45,000
1998/09/21 722 722 693 693 48,000
1998/09/18 704 724 704 724 14,000
1998/09/17 739 741 710 710 10,000
1998/09/16 750 750 748 749 15,000
1998/09/14 696 730 696 730 38,000
1998/09/11 693 719 690 706 89,000
1998/09/10 741 750 701 702 87,000
1998/09/09 805 815 761 761 45,000
1998/09/08 790 829 790 815 44,000
1998/09/07 720 780 710 780 96,000
1998/09/04 823 826 775 780 60,000
1998/09/03 851 859 851 853 14,000
1998/09/02 889 891 870 871 38,000
1998/09/01 850 910 850 890 35,000
1998/08/31 871 930 871 930 59,000
1998/08/28 840 880 840 871 29,000
1998/08/27 912 912 900 900 43,000
1998/08/26 910 915 906 912 24,000
1998/08/25 916 927 916 919 19,000
1998/08/24 915 922 915 916 13,000
1998/08/21 916 950 916 925 17,000
1998/08/20 955 956 921 926 60,000
1998/08/19 963 987 952 960 26,000
1998/08/18 969 970 952 952 41,000
1998/08/17 989 989 967 969 59,000
1998/08/14 1,000 1,000 996 998 26,000
1998/08/13 992 1,011 992 1,011 6,000
1998/08/12 991 995 991 991 9,000
1998/08/11 1,004 1,004 991 991 12,000
1998/08/10 1,039 1,039 1,008 1,012 28,000
1998/08/07 1,059 1,059 1,037 1,040 42,000
1998/08/06 1,045 1,055 1,045 1,055 54,000
1998/08/05 1,035 1,043 1,034 1,043 45,000
1998/08/04 1,025 1,033 1,022 1,022 50,000
1998/08/03 997 1,010 997 1,010 21,000
1998/07/31 995 1,010 995 997 60,000
1998/07/30 1,010 1,027 995 995 29,000
1998/07/29 981 995 981 995 21,000
1998/07/28 991 991 989 991 50,000
1998/07/27 1,000 1,000 994 995 21,000
1998/07/24 1,000 1,015 1,000 1,015 32,000
1998/07/23 1,000 1,005 976 1,005 77,000
1998/07/22 1,028 1,030 1,002 1,002 45,000
1998/07/21 1,048 1,050 1,048 1,048 32,000
1998/07/17 1,040 1,050 1,039 1,048 152,000
1998/07/16 1,040 1,041 1,038 1,039 76,000
1998/07/15 1,060 1,067 1,051 1,051 59,000
1998/07/14 1,061 1,072 1,061 1,067 129,000
1998/07/13 1,024 1,070 1,024 1,069 118,000
1998/07/10 1,099 1,099 1,069 1,069 33,000
1998/07/09 1,110 1,110 1,094 1,099 53,000
1998/07/08 1,090 1,110 1,078 1,100 233,000
1998/07/07 1,084 1,090 1,070 1,090 41,000
1998/07/06 1,059 1,090 1,059 1,090 39,000
1998/07/03 1,020 1,079 1,020 1,059 71,000
1998/07/02 1,040 1,045 1,022 1,026 161,000
1998/07/01 1,010 1,029 1,010 1,029 71,000
1998/06/30 997 1,020 986 1,020 69,000
1998/06/29 930 970 929 970 68,000
1998/06/26 914 914 902 911 81,000
1998/06/25 925 925 900 924 88,000
1998/06/24 920 929 920 920 121,000
1998/06/23 976 979 920 920 114,000
1998/06/22 1,000 1,020 976 976 49,000
1998/06/19 1,005 1,018 1,005 1,010 61,000
1998/06/18 1,041 1,045 1,015 1,017 122,000
1998/06/17 1,001 1,015 1,001 1,012 60,000
1998/06/16 1,030 1,030 1,000 1,000 151,000
1998/06/15 1,041 1,041 1,030 1,030 106,000
1998/06/12 1,045 1,045 1,038 1,040 203,000
1998/06/11 1,045 1,048 1,042 1,046 41,000
1998/06/10 1,050 1,055 1,048 1,050 28,000
1998/06/09 1,045 1,048 1,044 1,048 35,000
1998/06/08 1,046 1,046 1,040 1,045 25,000
1998/06/05 1,050 1,050 1,043 1,049 17,000
1998/06/04 1,043 1,050 1,041 1,050 27,000
1998/06/03 1,053 1,055 1,040 1,041 85,000
1998/06/02 1,068 1,069 1,067 1,068 70,000
1998/06/01 1,068 1,068 1,061 1,068 67,000
1998/05/29 1,052 1,080 1,051 1,075 611,000
1998/05/28 1,059 1,060 1,057 1,057 41,000
1998/05/27 1,070 1,070 1,058 1,060 17,000
1998/05/26 1,060 1,076 1,055 1,070 50,000
1998/05/25 1,053 1,059 1,053 1,053 36,000
1998/05/22 1,050 1,059 1,050 1,053 82,000
1998/05/21 1,037 1,060 1,037 1,041 56,000
1998/05/20 1,015 1,039 1,015 1,035 41,000
1998/05/19 1,020 1,030 1,015 1,030 88,000
1998/05/18 1,020 1,030 1,010 1,020 96,000
1998/05/15 1,029 1,030 1,020 1,021 31,000
1998/05/14 1,010 1,029 1,010 1,029 43,000
1998/05/13 1,030 1,040 1,028 1,030 176,000
1998/05/12 1,030 1,033 1,026 1,028 135,000
1998/05/11 1,029 1,031 1,028 1,031 20,000
1998/05/08 1,030 1,031 1,025 1,028 99,000
1998/05/07 1,020 1,020 1,013 1,020 85,000
1998/05/06 1,042 1,042 1,030 1,035 64,000
1998/05/01 980 1,039 980 1,025 120,000
1998/04/30 978 1,000 975 986 46,000
1998/04/28 980 980 975 978 28,000
1998/04/27 980 995 975 980 60,000
1998/04/24 985 992 980 985 105,000
1998/04/23 984 992 984 992 59,000
1998/04/22 983 983 975 983 77,000
1998/04/21 980 987 980 984 32,000
1998/04/20 981 985 980 981 24,000
1998/04/17 990 996 986 990 56,000
1998/04/16 1,000 1,000 985 985 66,000
1998/04/15 1,000 1,000 981 991 56,000
1998/04/14 1,021 1,021 1,010 1,010 24,000
1998/04/13 1,010 1,029 1,010 1,028 17,000
1998/04/10 1,000 1,020 1,000 1,020 12,000
1998/04/09 1,020 1,020 1,010 1,020 23,000
1998/04/08 995 1,030 995 1,010 25,000
1998/04/07 996 1,000 995 995 24,000
1998/04/06 994 1,000 992 996 134,000
1998/04/03 1,000 1,000 995 998 45,000
1998/04/02 1,000 1,010 1,000 1,000 78,000
1998/04/01 1,010 1,020 1,010 1,020 12,000
1998/03/31 1,000 1,030 1,000 1,030 173,000
1998/03/30 1,040 1,040 1,010 1,020 198,000
1998/03/27 1,020 1,040 1,020 1,040 81,000
1998/03/26 1,020 1,040 1,020 1,020 95,000
1998/03/25 1,040 1,040 1,020 1,030 55,000
1998/03/24 1,040 1,040 1,020 1,020 247,000
1998/03/23 1,030 1,040 1,020 1,020 181,000
1998/03/20 1,020 1,040 1,020 1,030 28,000
1998/03/19 1,050 1,050 1,030 1,030 121,000
1998/03/18 1,070 1,070 1,040 1,040 252,000
1998/03/17 1,080 1,090 1,070 1,080 291,000
1998/03/16 1,070 1,080 1,060 1,060 42,000
1998/03/13 1,040 1,070 1,040 1,060 82,000
1998/03/12 1,030 1,040 1,030 1,040 9,000
1998/03/11 1,040 1,050 1,030 1,050 121,000
1998/03/10 1,030 1,040 1,020 1,040 30,000
1998/03/09 1,040 1,040 1,030 1,030 71,000
1998/03/06 1,010 1,040 1,010 1,040 100,000
1998/03/05 1,020 1,040 1,010 1,010 83,000
1998/03/04 1,030 1,030 1,030 1,030 4,000
1998/03/03 1,020 1,050 1,020 1,050 19,000
1998/03/02 1,040 1,060 1,030 1,060 50,000
1998/02/27 990 1,020 990 1,020 574,000
1998/02/26 965 1,010 965 1,010 31,000
1998/02/25 975 982 955 970 112,000
1998/02/24 1,000 1,000 965 980 235,000
1998/02/23 1,000 1,000 1,000 1,000 10,000
1998/02/20 1,000 1,020 980 1,020 166,000
1998/02/19 1,020 1,020 999 1,010 405,000
1998/02/18 1,000 1,010 997 1,000 105,000
1998/02/17 1,000 1,010 1,000 1,010 116,000
1998/02/16 1,030 1,030 1,000 1,000 34,000
1998/02/13 1,040 1,040 988 1,010 45,000
1998/02/12 1,020 1,070 1,020 1,050 335,000
1998/02/10 985 1,010 985 1,010 653,000
1998/02/09 993 996 990 995 281,000
1998/02/06 991 1,000 982 983 635,000
1998/02/05 1,020 1,020 1,000 1,010 477,000
1998/02/04 1,040 1,070 1,010 1,020 270,000
1998/02/03 1,020 1,040 1,000 1,040 453,000
1998/02/02 1,070 1,080 1,070 1,080 63,000
1998/01/30 1,140 1,150 1,120 1,150 100,000
1998/01/29 1,130 1,150 1,120 1,140 108,000
1998/01/28 1,150 1,150 1,110 1,110 81,000
1998/01/27 1,180 1,180 1,140 1,170 122,000
1998/01/26 1,080 1,230 1,080 1,200 221,000
1998/01/23 1,040 1,050 1,030 1,050 35,000
1998/01/22 1,050 1,050 1,030 1,050 97,000
1998/01/21 1,060 1,070 1,050 1,050 151,000
1998/01/20 1,090 1,090 1,070 1,080 135,000
1998/01/19 1,070 1,070 1,060 1,070 181,000
1998/01/16 925 964 925 963 172,000
1998/01/14 910 939 910 925 208,000
1998/01/13 839 870 839 870 110,000
1998/01/12 830 850 830 836 49,000
1998/01/09 830 839 829 835 84,000
1998/01/08 811 869 811 830 245,000
1998/01/07 780 802 780 801 90,000
1998/01/06 785 788 780 788 61,000
1998/01/05 785 785 780 780 12,000

このページの先頭へ