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
1999/12/30 468 468 461 461 45,000
1999/12/29 482 482 468 468 68,000
1999/12/28 489 489 481 481 23,000
1999/12/27 492 497 487 488 25,000
1999/12/24 512 512 490 491 53,000
1999/12/22 546 546 510 510 55,000
1999/12/21 570 570 526 526 147,000
1999/12/20 525 570 525 570 86,000
1999/12/17 536 536 527 527 35,000
1999/12/16 540 542 536 541 77,000
1999/12/15 540 540 529 537 125,000
1999/12/14 550 550 538 540 66,000
1999/12/13 561 561 540 545 43,000
1999/12/10 536 542 536 541 100,000
1999/12/09 535 542 535 535 84,000
1999/12/08 535 538 535 535 37,000
1999/12/07 531 538 531 535 102,000
1999/12/06 535 538 534 535 144,000
1999/12/03 534 537 530 535 168,000
1999/12/02 550 550 515 532 189,000
1999/12/01 530 538 530 532 143,000
1999/11/30 531 540 529 529 109,000
1999/11/29 535 536 530 530 80,000
1999/11/26 536 540 535 540 66,000
1999/11/25 550 560 531 535 179,000
1999/11/24 550 570 550 560 110,000
1999/11/22 541 550 541 544 54,000
1999/11/19 590 590 580 581 42,000
1999/11/18 584 593 570 572 170,000
1999/11/17 553 586 553 584 39,000
1999/11/16 531 560 531 552 48,000
1999/11/15 540 541 520 530 217,000
1999/11/12 580 580 537 550 141,000
1999/11/11 609 609 580 585 144,000
1999/11/10 625 625 580 607 337,000
1999/11/09 715 720 630 645 603,000
1999/11/08 655 685 645 685 700,000
1999/11/05 533 600 530 585 922,000
1999/11/04 505 526 505 513 448,000
1999/11/02 480 481 461 466 112,000
1999/11/01 483 490 481 481 71,000
1999/10/29 486 499 480 483 106,000
1999/10/28 499 499 488 488 89,000
1999/10/27 498 500 497 497 50,000
1999/10/26 496 498 490 493 53,000
1999/10/25 502 503 496 496 80,000
1999/10/22 500 510 500 502 41,000
1999/10/21 519 519 501 509 83,000
1999/10/20 528 530 519 519 35,000
1999/10/19 530 530 525 530 187,000
1999/10/18 530 534 526 530 87,000
1999/10/15 513 533 513 530 99,000
1999/10/14 507 518 507 511 214,000
1999/10/13 524 528 501 507 312,000
1999/10/12 549 562 538 544 131,000
1999/10/08 574 574 546 549 148,000
1999/10/07 583 583 570 580 66,000
1999/10/06 598 618 583 583 83,000
1999/10/05 611 611 596 597 37,000
1999/10/04 635 635 610 610 14,000
1999/10/01 603 615 603 608 32,000
1999/09/30 600 610 600 603 59,000
1999/09/29 585 587 577 587 85,000
1999/09/28 579 582 577 579 25,000
1999/09/27 558 568 558 560 102,000
1999/09/24 585 587 540 540 96,000
1999/09/22 600 600 593 596 113,000
1999/09/21 608 610 600 601 48,000
1999/09/20 585 610 585 608 133,000
1999/09/17 583 589 582 585 104,000
1999/09/16 608 608 565 589 90,000
1999/09/14 628 628 609 611 52,000
1999/09/13 640 640 629 629 46,000
1999/09/10 640 640 630 630 144,000
1999/09/09 660 661 640 644 82,000
1999/09/08 660 665 660 660 142,000
1999/09/07 661 662 660 662 22,000
1999/09/06 668 669 662 662 92,000
1999/09/03 675 675 662 669 40,000
1999/09/02 681 690 681 685 23,000
1999/09/01 692 693 680 680 73,000
1999/08/31 671 704 671 698 41,000
1999/08/30 671 675 671 671 73,000
1999/08/27 689 713 677 677 159,000
1999/08/26 699 699 685 690 86,000
1999/08/25 716 723 698 707 155,000
1999/08/24 737 737 696 708 115,000
1999/08/23 705 745 697 745 138,000
1999/08/20 683 705 683 693 71,000
1999/08/19 687 687 673 680 64,000
1999/08/18 700 710 685 692 213,000
1999/08/17 670 688 660 680 246,000
1999/08/16 662 670 650 650 160,000
1999/08/13 665 665 658 659 123,000
1999/08/12 670 674 654 662 55,000
1999/08/11 670 677 656 670 112,000
1999/08/10 680 680 650 670 60,000
1999/08/09 686 690 668 684 61,000
1999/08/06 649 690 649 690 478,000
1999/08/05 642 661 640 649 819,000
1999/08/04 651 655 630 632 60,000
1999/08/03 680 680 667 667 52,000
1999/08/02 696 698 680 680 127,000
1999/07/30 715 715 687 695 67,000
1999/07/29 723 734 710 718 59,000
1999/07/28 736 736 725 733 27,000
1999/07/27 741 741 729 736 58,000
1999/07/26 751 751 741 741 31,000
1999/07/23 765 769 750 750 81,000
1999/07/22 800 800 780 780 103,000
1999/07/21 821 821 801 820 21,000
1999/07/19 825 838 806 822 106,000
1999/07/16 799 825 799 820 106,000
1999/07/15 810 810 784 789 64,000
1999/07/14 809 819 809 809 81,000
1999/07/13 826 835 806 813 71,000
1999/07/12 838 839 825 825 86,000
1999/07/09 867 867 837 837 72,000
1999/07/08 870 873 865 865 49,000
1999/07/07 867 870 861 861 12,000
1999/07/06 880 890 870 870 64,000
1999/07/05 906 916 890 890 36,000
1999/07/02 913 920 907 915 72,000
1999/07/01 881 930 881 907 91,000
1999/06/30 880 894 878 881 110,000
1999/06/29 855 880 854 880 71,000
1999/06/28 849 849 825 825 52,000
1999/06/25 830 859 825 859 122,000
1999/06/24 835 838 830 831 316,000
1999/06/23 840 850 836 842 263,000
1999/06/22 852 858 838 840 80,000
1999/06/21 841 849 838 842 64,000
1999/06/18 852 855 842 842 66,000
1999/06/17 807 851 807 851 123,000
1999/06/16 791 801 791 797 17,000
1999/06/15 800 800 785 787 59,000
1999/06/14 820 829 820 825 30,000
1999/06/11 840 857 820 820 93,000
1999/06/10 810 870 810 870 79,000
1999/06/09 790 801 780 801 190,000
1999/06/08 790 792 790 792 31,000
1999/06/07 779 788 779 788 27,000
1999/06/04 777 780 768 780 26,000
1999/06/03 780 781 777 779 53,000
1999/06/02 774 790 774 777 119,000
1999/06/01 774 774 771 774 68,000
1999/05/31 772 774 770 774 59,000
1999/05/28 775 777 771 774 106,000
1999/05/27 780 780 770 774 38,000
1999/05/26 796 796 768 777 99,000
1999/05/25 815 815 800 800 45,000
1999/05/24 800 810 795 810 8,000
1999/05/21 800 810 799 800 267,000
1999/05/20 827 827 815 820 65,000
1999/05/19 830 835 829 830 24,000
1999/05/18 830 845 830 837 21,000
1999/05/17 808 830 808 830 56,000
1999/05/14 817 820 815 818 25,000
1999/05/13 846 850 815 815 29,000
1999/05/12 811 850 811 850 13,000
1999/05/11 851 852 800 851 54,000
1999/05/10 865 869 852 865 68,000
1999/05/07 865 867 865 867 50,000
1999/05/06 813 854 813 850 89,000
1999/04/30 800 811 798 810 115,000
1999/04/28 800 806 800 801 59,000
1999/04/27 785 805 785 800 69,000
1999/04/26 785 800 785 790 39,000
1999/04/23 768 785 768 784 30,000
1999/04/22 772 772 752 767 30,000
1999/04/21 793 793 771 782 223,000
1999/04/20 795 795 760 773 90,000
1999/04/19 786 795 780 795 194,000
1999/04/16 733 790 728 775 228,000
1999/04/15 681 705 679 705 143,000
1999/04/14 686 686 669 671 55,000
1999/04/13 689 689 673 676 40,000
1999/04/12 671 680 659 669 96,000
1999/04/09 700 700 680 680 210,000
1999/04/08 708 708 690 692 56,000
1999/04/07 710 721 708 708 48,000
1999/04/06 710 710 700 710 55,000
1999/04/05 695 710 695 708 64,000
1999/04/02 697 697 673 695 75,000
1999/04/01 680 699 665 697 163,000
1999/03/31 620 680 620 679 146,000
1999/03/30 625 626 620 620 68,000
1999/03/29 619 625 619 625 28,000
1999/03/26 610 611 610 611 8,000
1999/03/25 603 615 596 600 93,000
1999/03/24 590 590 585 585 28,000
1999/03/23 599 599 580 585 127,000
1999/03/19 597 610 595 610 18,000
1999/03/18 616 616 590 594 25,000
1999/03/17 630 630 616 616 41,000
1999/03/16 595 630 595 630 61,000
1999/03/15 590 593 586 593 127,000
1999/03/12 583 590 571 590 165,000
1999/03/11 579 580 577 578 33,000
1999/03/10 579 580 579 580 81,000
1999/03/09 580 580 579 579 68,000
1999/03/08 580 595 578 579 90,000
1999/03/05 570 578 570 575 98,000
1999/03/04 572 574 569 570 67,000
1999/03/03 569 575 569 572 116,000
1999/03/02 563 571 563 567 57,000
1999/03/01 580 580 560 560 167,000
1999/02/26 584 584 581 583 105,000
1999/02/25 585 586 579 579 152,000
1999/02/24 579 585 577 579 166,000
1999/02/23 575 576 570 575 56,000
1999/02/22 571 576 571 576 14,000
1999/02/19 565 570 565 570 25,000
1999/02/18 590 590 565 565 43,000
1999/02/17 595 595 591 591 3,000
1999/02/16 595 600 586 595 43,000
1999/02/15 599 599 594 595 30,000
1999/02/12 600 600 590 591 18,000
1999/02/10 609 610 608 610 44,000
1999/02/09 610 620 602 619 25,000
1999/02/08 600 620 600 610 43,000
1999/02/05 630 640 628 640 8,000
1999/02/04 640 645 640 640 25,000
1999/02/03 650 650 640 640 8,000
1999/02/02 655 660 650 655 67,000
1999/02/01 655 657 655 655 44,000
1999/01/29 650 659 650 656 30,000
1999/01/28 660 660 660 660 11,000
1999/01/27 667 668 658 668 13,000
1999/01/26 649 668 645 667 29,000
1999/01/25 649 649 645 645 8,000
1999/01/22 660 660 635 636 23,000
1999/01/21 639 650 638 650 38,000
1999/01/20 644 647 625 639 47,000
1999/01/19 684 684 653 653 5,000
1999/01/18 690 700 680 694 48,000
1999/01/14 646 669 646 669 8,000
1999/01/13 640 650 640 650 18,000
1999/01/12 649 650 640 642 93,000
1999/01/11 635 670 635 670 20,000
1999/01/08 645 646 635 635 20,000
1999/01/07 671 672 667 667 80,000
1999/01/06 633 637 625 637 20,000
1999/01/05 662 662 630 630 46,000
1999/01/04 654 654 651 652 17,000

このページの先頭へ