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
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

このページの先頭へ