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 |
---|---|---|---|---|---|
2000/12/29 | 365 | 376 | 362 | 376 | 141,000 |
2000/12/28 | 368 | 371 | 365 | 366 | 222,000 |
2000/12/27 | 368 | 369 | 365 | 367 | 149,000 |
2000/12/26 | 371 | 375 | 370 | 370 | 110,000 |
2000/12/25 | 380 | 380 | 371 | 371 | 118,000 |
2000/12/22 | 365 | 375 | 364 | 365 | 59,000 |
2000/12/21 | 363 | 363 | 360 | 360 | 174,000 |
2000/12/20 | 375 | 375 | 368 | 368 | 233,000 |
2000/12/19 | 388 | 388 | 377 | 380 | 217,000 |
2000/12/18 | 391 | 395 | 383 | 383 | 146,000 |
2000/12/15 | 385 | 398 | 381 | 391 | 386,000 |
2000/12/14 | 402 | 402 | 389 | 390 | 247,000 |
2000/12/13 | 420 | 420 | 401 | 405 | 340,000 |
2000/12/12 | 419 | 423 | 411 | 413 | 168,000 |
2000/12/11 | 423 | 425 | 417 | 417 | 145,000 |
2000/12/08 | 395 | 428 | 395 | 428 | 286,000 |
2000/12/07 | 405 | 419 | 404 | 410 | 160,000 |
2000/12/06 | 420 | 425 | 405 | 405 | 133,000 |
2000/12/05 | 426 | 431 | 415 | 415 | 154,000 |
2000/12/04 | 453 | 470 | 425 | 426 | 388,000 |
2000/12/01 | 437 | 462 | 437 | 449 | 1,296,000 |
2000/11/30 | 395 | 440 | 395 | 436 | 1,258,000 |
2000/11/29 | 376 | 395 | 375 | 388 | 574,000 |
2000/11/28 | 376 | 379 | 374 | 375 | 900,000 |
2000/11/27 | 376 | 380 | 375 | 375 | 320,000 |
2000/11/24 | 367 | 377 | 365 | 372 | 265,000 |
2000/11/22 | 390 | 390 | 375 | 377 | 297,000 |
2000/11/21 | 395 | 397 | 385 | 395 | 423,000 |
2000/11/20 | 400 | 404 | 396 | 398 | 200,000 |
2000/11/17 | 400 | 410 | 396 | 398 | 336,000 |
2000/11/16 | 399 | 413 | 395 | 406 | 419,000 |
2000/11/15 | 405 | 405 | 398 | 399 | 362,000 |
2000/11/14 | 395 | 405 | 395 | 399 | 619,000 |
2000/11/13 | 393 | 400 | 389 | 395 | 355,000 |
2000/11/10 | 407 | 422 | 398 | 403 | 744,000 |
2000/11/09 | 380 | 406 | 378 | 399 | 2,222,000 |
2000/11/08 | 370 | 379 | 369 | 375 | 1,532,000 |
2000/11/07 | 370 | 370 | 369 | 369 | 484,000 |
2000/11/06 | 370 | 372 | 368 | 369 | 497,000 |
2000/11/02 | 363 | 366 | 363 | 364 | 605,000 |
2000/11/01 | 357 | 366 | 357 | 362 | 539,000 |
2000/10/31 | 356 | 360 | 356 | 357 | 272,000 |
2000/10/30 | 370 | 370 | 360 | 361 | 466,000 |
2000/10/27 | 358 | 381 | 358 | 370 | 480,000 |
2000/10/26 | 360 | 362 | 360 | 360 | 99,000 |
2000/10/25 | 360 | 370 | 360 | 370 | 53,000 |
2000/10/24 | 370 | 371 | 369 | 370 | 98,000 |
2000/10/23 | 370 | 371 | 368 | 370 | 67,000 |
2000/10/20 | 370 | 385 | 370 | 371 | 135,000 |
2000/10/19 | 368 | 374 | 368 | 370 | 150,000 |
2000/10/18 | 370 | 379 | 370 | 370 | 135,000 |
2000/10/17 | 376 | 382 | 375 | 375 | 65,000 |
2000/10/16 | 389 | 393 | 386 | 386 | 116,000 |
2000/10/13 | 370 | 385 | 370 | 379 | 982,000 |
2000/10/12 | 375 | 385 | 375 | 379 | 365,000 |
2000/10/11 | 375 | 380 | 375 | 377 | 85,000 |
2000/10/10 | 380 | 381 | 378 | 378 | 240,000 |
2000/10/06 | 376 | 386 | 375 | 384 | 140,000 |
2000/10/05 | 377 | 383 | 376 | 383 | 66,000 |
2000/10/04 | 375 | 387 | 375 | 387 | 92,000 |
2000/10/03 | 376 | 400 | 376 | 395 | 284,000 |
2000/10/02 | 365 | 381 | 365 | 376 | 79,000 |
2000/09/29 | 370 | 382 | 370 | 377 | 90,000 |
2000/09/28 | 360 | 369 | 360 | 365 | 75,000 |
2000/09/27 | 367 | 369 | 360 | 360 | 115,000 |
2000/09/26 | 372 | 373 | 362 | 369 | 157,000 |
2000/09/25 | 392 | 392 | 380 | 380 | 87,000 |
2000/09/22 | 383 | 400 | 383 | 387 | 61,000 |
2000/09/21 | 400 | 410 | 400 | 407 | 79,000 |
2000/09/20 | 399 | 400 | 392 | 400 | 294,000 |
2000/09/19 | 401 | 405 | 395 | 400 | 192,000 |
2000/09/18 | 380 | 410 | 380 | 399 | 335,000 |
2000/09/14 | 366 | 370 | 357 | 360 | 309,000 |
2000/09/13 | 379 | 379 | 363 | 364 | 253,000 |
2000/09/12 | 399 | 399 | 370 | 379 | 163,000 |
2000/09/11 | 401 | 402 | 398 | 399 | 136,000 |
2000/09/08 | 402 | 402 | 399 | 401 | 77,000 |
2000/09/07 | 410 | 410 | 407 | 407 | 27,000 |
2000/09/06 | 406 | 414 | 406 | 413 | 14,000 |
2000/09/05 | 405 | 407 | 398 | 402 | 103,000 |
2000/09/04 | 402 | 410 | 396 | 405 | 88,000 |
2000/09/01 | 415 | 420 | 400 | 401 | 88,000 |
2000/08/31 | 427 | 427 | 415 | 420 | 49,000 |
2000/08/30 | 430 | 430 | 420 | 427 | 59,000 |
2000/08/29 | 430 | 430 | 425 | 430 | 52,000 |
2000/08/28 | 430 | 431 | 420 | 430 | 125,000 |
2000/08/25 | 425 | 430 | 425 | 428 | 94,000 |
2000/08/24 | 440 | 444 | 420 | 425 | 213,000 |
2000/08/23 | 443 | 449 | 441 | 441 | 61,000 |
2000/08/22 | 450 | 454 | 440 | 443 | 76,000 |
2000/08/21 | 449 | 449 | 441 | 445 | 79,000 |
2000/08/18 | 443 | 450 | 443 | 449 | 33,000 |
2000/08/17 | 450 | 450 | 442 | 442 | 49,000 |
2000/08/16 | 456 | 456 | 446 | 450 | 124,000 |
2000/08/15 | 458 | 458 | 450 | 456 | 65,000 |
2000/08/14 | 463 | 468 | 455 | 458 | 105,000 |
2000/08/11 | 459 | 465 | 456 | 463 | 57,000 |
2000/08/10 | 458 | 460 | 457 | 459 | 25,000 |
2000/08/09 | 460 | 460 | 454 | 455 | 27,000 |
2000/08/08 | 460 | 460 | 450 | 459 | 75,000 |
2000/08/07 | 455 | 460 | 452 | 460 | 24,000 |
2000/08/04 | 456 | 457 | 451 | 455 | 49,000 |
2000/08/03 | 455 | 460 | 452 | 457 | 51,000 |
2000/08/02 | 462 | 465 | 453 | 455 | 131,000 |
2000/08/01 | 450 | 468 | 445 | 457 | 145,000 |
2000/07/31 | 440 | 440 | 431 | 439 | 99,000 |
2000/07/28 | 450 | 451 | 440 | 440 | 173,000 |
2000/07/27 | 452 | 452 | 442 | 451 | 116,000 |
2000/07/26 | 447 | 465 | 447 | 452 | 162,000 |
2000/07/25 | 448 | 455 | 447 | 447 | 142,000 |
2000/07/24 | 461 | 461 | 440 | 449 | 172,000 |
2000/07/21 | 480 | 480 | 466 | 466 | 60,000 |
2000/07/19 | 480 | 482 | 465 | 480 | 173,000 |
2000/07/18 | 496 | 496 | 477 | 480 | 141,000 |
2000/07/17 | 500 | 505 | 495 | 496 | 154,000 |
2000/07/14 | 505 | 505 | 498 | 500 | 186,000 |
2000/07/13 | 510 | 510 | 497 | 505 | 135,000 |
2000/07/12 | 510 | 511 | 500 | 505 | 134,000 |
2000/07/11 | 510 | 515 | 506 | 510 | 248,000 |
2000/07/10 | 525 | 525 | 502 | 503 | 231,000 |
2000/07/07 | 520 | 524 | 516 | 516 | 196,000 |
2000/07/06 | 520 | 521 | 516 | 518 | 245,000 |
2000/07/05 | 515 | 525 | 513 | 519 | 246,000 |
2000/07/04 | 515 | 520 | 513 | 515 | 247,000 |
2000/07/03 | 490 | 526 | 490 | 515 | 698,000 |
2000/06/30 | 495 | 500 | 487 | 490 | 141,000 |
2000/06/29 | 496 | 497 | 492 | 496 | 85,000 |
2000/06/28 | 500 | 500 | 490 | 491 | 55,000 |
2000/06/27 | 485 | 497 | 485 | 497 | 67,000 |
2000/06/26 | 490 | 490 | 480 | 485 | 74,000 |
2000/06/23 | 491 | 494 | 490 | 490 | 101,000 |
2000/06/22 | 500 | 504 | 495 | 495 | 84,000 |
2000/06/21 | 495 | 499 | 491 | 497 | 93,000 |
2000/06/20 | 495 | 495 | 490 | 493 | 86,000 |
2000/06/19 | 500 | 500 | 490 | 493 | 74,000 |
2000/06/16 | 520 | 520 | 499 | 500 | 74,000 |
2000/06/15 | 528 | 528 | 513 | 513 | 136,000 |
2000/06/14 | 526 | 532 | 516 | 518 | 190,000 |
2000/06/13 | 528 | 530 | 524 | 525 | 143,000 |
2000/06/12 | 520 | 534 | 519 | 521 | 183,000 |
2000/06/09 | 524 | 524 | 505 | 514 | 144,000 |
2000/06/08 | 515 | 537 | 512 | 518 | 459,000 |
2000/06/07 | 495 | 503 | 490 | 503 | 87,000 |
2000/06/06 | 500 | 507 | 490 | 502 | 101,000 |
2000/06/05 | 497 | 510 | 497 | 500 | 102,000 |
2000/06/02 | 500 | 500 | 487 | 487 | 50,000 |
2000/06/01 | 480 | 500 | 472 | 500 | 185,000 |
2000/05/31 | 501 | 503 | 480 | 480 | 53,000 |
2000/05/30 | 510 | 515 | 500 | 500 | 144,000 |
2000/05/29 | 485 | 505 | 485 | 505 | 108,000 |
2000/05/26 | 483 | 496 | 475 | 485 | 203,000 |
2000/05/25 | 485 | 485 | 481 | 485 | 219,000 |
2000/05/24 | 472 | 485 | 471 | 482 | 317,000 |
2000/05/23 | 500 | 500 | 480 | 488 | 278,000 |
2000/05/22 | 510 | 525 | 498 | 513 | 346,000 |
2000/05/19 | 528 | 540 | 515 | 540 | 278,000 |
2000/05/18 | 540 | 540 | 528 | 530 | 188,000 |
2000/05/17 | 530 | 548 | 525 | 540 | 499,000 |
2000/05/16 | 530 | 535 | 505 | 525 | 507,000 |
2000/05/15 | 529 | 551 | 528 | 530 | 1,125,000 |
2000/05/12 | 485 | 515 | 485 | 515 | 1,410,000 |
2000/05/11 | 475 | 476 | 460 | 470 | 667,000 |
2000/05/10 | 495 | 503 | 476 | 482 | 942,000 |
2000/05/09 | 482 | 528 | 475 | 515 | 2,773,000 |
2000/05/08 | 472 | 472 | 463 | 472 | 1,402,000 |
2000/05/02 | 380 | 410 | 375 | 392 | 442,000 |
2000/05/01 | 362 | 378 | 360 | 378 | 113,000 |
2000/04/28 | 350 | 351 | 345 | 347 | 283,000 |
2000/04/27 | 361 | 363 | 355 | 355 | 87,000 |
2000/04/26 | 360 | 370 | 351 | 360 | 266,000 |
2000/04/25 | 377 | 381 | 361 | 364 | 113,000 |
2000/04/24 | 382 | 385 | 380 | 380 | 74,000 |
2000/04/21 | 386 | 397 | 382 | 382 | 117,000 |
2000/04/20 | 363 | 397 | 362 | 381 | 217,000 |
2000/04/19 | 355 | 365 | 355 | 356 | 150,000 |
2000/04/18 | 361 | 370 | 350 | 355 | 238,000 |
2000/04/17 | 350 | 360 | 345 | 350 | 213,000 |
2000/04/14 | 387 | 387 | 372 | 375 | 381,000 |
2000/04/13 | 390 | 390 | 386 | 390 | 211,000 |
2000/04/12 | 410 | 410 | 390 | 395 | 275,000 |
2000/04/11 | 420 | 420 | 412 | 412 | 145,000 |
2000/04/10 | 441 | 448 | 425 | 425 | 80,000 |
2000/04/07 | 438 | 447 | 436 | 441 | 73,000 |
2000/04/06 | 460 | 460 | 438 | 438 | 116,000 |
2000/04/05 | 445 | 460 | 445 | 460 | 154,000 |
2000/04/04 | 440 | 460 | 440 | 451 | 185,000 |
2000/04/03 | 406 | 434 | 405 | 426 | 285,000 |
2000/03/31 | 410 | 410 | 396 | 396 | 172,000 |
2000/03/30 | 374 | 400 | 372 | 400 | 283,000 |
2000/03/29 | 400 | 409 | 395 | 409 | 101,000 |
2000/03/28 | 370 | 390 | 370 | 385 | 109,000 |
2000/03/27 | 359 | 370 | 359 | 365 | 143,000 |
2000/03/24 | 341 | 351 | 340 | 349 | 115,000 |
2000/03/23 | 358 | 358 | 340 | 340 | 55,000 |
2000/03/22 | 361 | 361 | 352 | 359 | 103,000 |
2000/03/21 | 354 | 366 | 354 | 360 | 109,000 |
2000/03/17 | 334 | 358 | 334 | 351 | 177,000 |
2000/03/16 | 340 | 341 | 321 | 322 | 238,000 |
2000/03/15 | 343 | 343 | 335 | 338 | 109,000 |
2000/03/14 | 355 | 357 | 343 | 343 | 66,000 |
2000/03/13 | 356 | 359 | 356 | 357 | 88,000 |
2000/03/10 | 342 | 355 | 342 | 355 | 324,000 |
2000/03/09 | 370 | 370 | 347 | 347 | 387,000 |
2000/03/08 | 388 | 388 | 370 | 374 | 115,000 |
2000/03/07 | 385 | 392 | 385 | 387 | 118,000 |
2000/03/06 | 388 | 401 | 388 | 400 | 113,000 |
2000/03/03 | 400 | 404 | 385 | 385 | 75,000 |
2000/03/02 | 410 | 414 | 400 | 400 | 121,000 |
2000/03/01 | 414 | 416 | 400 | 414 | 122,000 |
2000/02/29 | 408 | 425 | 406 | 406 | 106,000 |
2000/02/28 | 385 | 410 | 385 | 406 | 110,000 |
2000/02/25 | 367 | 387 | 367 | 385 | 183,000 |
2000/02/24 | 343 | 368 | 340 | 363 | 168,000 |
2000/02/23 | 344 | 344 | 332 | 338 | 126,000 |
2000/02/22 | 372 | 372 | 341 | 345 | 148,000 |
2000/02/21 | 390 | 395 | 370 | 370 | 101,000 |
2000/02/18 | 400 | 400 | 391 | 395 | 163,000 |
2000/02/17 | 422 | 422 | 400 | 405 | 99,000 |
2000/02/16 | 432 | 432 | 420 | 420 | 104,000 |
2000/02/15 | 424 | 435 | 424 | 432 | 77,000 |
2000/02/14 | 440 | 440 | 418 | 418 | 235,000 |
2000/02/10 | 460 | 462 | 445 | 452 | 100,000 |
2000/02/09 | 470 | 470 | 466 | 466 | 42,000 |
2000/02/08 | 490 | 495 | 475 | 475 | 34,000 |
2000/02/07 | 482 | 495 | 482 | 490 | 17,000 |
2000/02/04 | 490 | 491 | 481 | 481 | 65,000 |
2000/02/03 | 511 | 511 | 492 | 492 | 18,000 |
2000/02/02 | 523 | 530 | 515 | 515 | 27,000 |
2000/02/01 | 535 | 540 | 520 | 520 | 35,000 |
2000/01/31 | 504 | 535 | 500 | 534 | 82,000 |
2000/01/28 | 531 | 531 | 527 | 527 | 24,000 |
2000/01/27 | 535 | 544 | 535 | 537 | 104,000 |
2000/01/26 | 541 | 545 | 540 | 545 | 46,000 |
2000/01/25 | 560 | 560 | 550 | 550 | 27,000 |
2000/01/24 | 555 | 560 | 555 | 560 | 33,000 |
2000/01/21 | 540 | 548 | 540 | 543 | 112,000 |
2000/01/20 | 536 | 543 | 535 | 537 | 25,000 |
2000/01/19 | 529 | 543 | 529 | 533 | 122,000 |
2000/01/18 | 506 | 526 | 506 | 519 | 45,000 |
2000/01/17 | 497 | 504 | 487 | 504 | 95,000 |
2000/01/14 | 488 | 490 | 472 | 472 | 81,000 |
2000/01/13 | 462 | 487 | 460 | 487 | 80,000 |
2000/01/12 | 448 | 462 | 447 | 458 | 91,000 |
2000/01/11 | 457 | 457 | 447 | 447 | 49,000 |
2000/01/07 | 450 | 451 | 446 | 451 | 22,000 |
2000/01/06 | 462 | 463 | 450 | 451 | 27,000 |
2000/01/05 | 428 | 462 | 427 | 462 | 17,000 |
2000/01/04 | 462 | 462 | 430 | 430 | 21,000 |