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 |
---|---|---|---|---|---|
2001/12/28 | 483 | 483 | 474 | 474 | 55,000 |
2001/12/27 | 480 | 480 | 471 | 476 | 55,000 |
2001/12/26 | 463 | 475 | 463 | 473 | 57,000 |
2001/12/25 | 452 | 470 | 450 | 463 | 45,000 |
2001/12/21 | 460 | 463 | 447 | 450 | 84,000 |
2001/12/20 | 465 | 474 | 460 | 465 | 211,000 |
2001/12/19 | 480 | 480 | 467 | 467 | 98,000 |
2001/12/18 | 470 | 479 | 467 | 470 | 43,000 |
2001/12/17 | 484 | 485 | 466 | 466 | 55,000 |
2001/12/14 | 473 | 476 | 472 | 473 | 136,000 |
2001/12/13 | 478 | 510 | 478 | 508 | 59,000 |
2001/12/12 | 477 | 478 | 475 | 478 | 80,000 |
2001/12/11 | 495 | 497 | 480 | 480 | 75,000 |
2001/12/10 | 476 | 476 | 470 | 475 | 76,000 |
2001/12/07 | 499 | 499 | 481 | 484 | 66,000 |
2001/12/06 | 500 | 510 | 484 | 500 | 92,000 |
2001/12/05 | 481 | 500 | 480 | 497 | 58,000 |
2001/12/04 | 493 | 493 | 477 | 477 | 91,000 |
2001/12/03 | 476 | 483 | 472 | 483 | 97,000 |
2001/11/30 | 466 | 467 | 463 | 466 | 57,000 |
2001/11/29 | 480 | 482 | 463 | 466 | 84,000 |
2001/11/28 | 496 | 496 | 480 | 480 | 39,000 |
2001/11/27 | 510 | 510 | 498 | 499 | 33,000 |
2001/11/26 | 500 | 504 | 495 | 496 | 53,000 |
2001/11/22 | 496 | 499 | 496 | 499 | 30,000 |
2001/11/21 | 492 | 499 | 480 | 496 | 65,000 |
2001/11/20 | 504 | 515 | 490 | 494 | 87,000 |
2001/11/19 | 514 | 525 | 514 | 519 | 55,000 |
2001/11/16 | 539 | 539 | 524 | 534 | 39,000 |
2001/11/15 | 520 | 525 | 517 | 519 | 52,000 |
2001/11/14 | 525 | 533 | 525 | 530 | 79,000 |
2001/11/13 | 540 | 540 | 532 | 535 | 22,000 |
2001/11/12 | 540 | 541 | 539 | 540 | 51,000 |
2001/11/09 | 548 | 553 | 545 | 550 | 81,000 |
2001/11/08 | 554 | 554 | 548 | 550 | 75,000 |
2001/11/07 | 550 | 555 | 549 | 550 | 122,000 |
2001/11/06 | 555 | 560 | 545 | 546 | 85,000 |
2001/11/05 | 531 | 565 | 529 | 565 | 201,000 |
2001/11/02 | 515 | 530 | 514 | 521 | 90,000 |
2001/11/01 | 525 | 525 | 500 | 510 | 35,000 |
2001/10/31 | 509 | 517 | 509 | 515 | 60,000 |
2001/10/30 | 499 | 515 | 499 | 510 | 56,000 |
2001/10/29 | 530 | 530 | 509 | 509 | 28,000 |
2001/10/26 | 550 | 550 | 520 | 520 | 61,000 |
2001/10/25 | 525 | 550 | 514 | 550 | 206,000 |
2001/10/24 | 520 | 528 | 513 | 515 | 88,000 |
2001/10/23 | 489 | 514 | 489 | 510 | 80,000 |
2001/10/22 | 481 | 490 | 479 | 480 | 86,000 |
2001/10/19 | 478 | 487 | 476 | 476 | 67,000 |
2001/10/18 | 498 | 498 | 478 | 498 | 106,000 |
2001/10/17 | 495 | 511 | 490 | 508 | 121,000 |
2001/10/16 | 490 | 490 | 458 | 480 | 175,000 |
2001/10/15 | 495 | 500 | 495 | 499 | 24,000 |
2001/10/12 | 500 | 505 | 499 | 505 | 89,000 |
2001/10/11 | 500 | 510 | 499 | 502 | 171,000 |
2001/10/10 | 501 | 501 | 494 | 498 | 137,000 |
2001/10/09 | 530 | 530 | 503 | 509 | 99,000 |
2001/10/05 | 548 | 548 | 538 | 540 | 138,000 |
2001/10/04 | 550 | 550 | 531 | 540 | 151,000 |
2001/10/03 | 530 | 539 | 512 | 533 | 192,000 |
2001/10/02 | 496 | 530 | 495 | 530 | 146,000 |
2001/10/01 | 480 | 504 | 480 | 487 | 74,000 |
2001/09/28 | 444 | 498 | 443 | 480 | 119,000 |
2001/09/27 | 431 | 445 | 430 | 444 | 128,000 |
2001/09/26 | 409 | 447 | 409 | 431 | 37,000 |
2001/09/25 | 410 | 413 | 400 | 408 | 228,000 |
2001/09/21 | 404 | 409 | 400 | 405 | 241,000 |
2001/09/20 | 420 | 420 | 404 | 404 | 95,000 |
2001/09/19 | 431 | 437 | 431 | 433 | 51,000 |
2001/09/18 | 426 | 432 | 424 | 431 | 33,000 |
2001/09/17 | 445 | 445 | 427 | 427 | 49,000 |
2001/09/14 | 430 | 449 | 430 | 445 | 85,000 |
2001/09/13 | 419 | 430 | 417 | 430 | 39,000 |
2001/09/12 | 424 | 424 | 424 | 424 | 48,000 |
2001/09/11 | 460 | 464 | 456 | 464 | 104,000 |
2001/09/10 | 470 | 470 | 455 | 458 | 88,000 |
2001/09/07 | 478 | 478 | 466 | 474 | 72,000 |
2001/09/06 | 501 | 501 | 483 | 483 | 19,000 |
2001/09/05 | 508 | 508 | 498 | 508 | 83,000 |
2001/09/04 | 495 | 508 | 495 | 508 | 85,000 |
2001/09/03 | 533 | 533 | 500 | 500 | 50,000 |
2001/08/31 | 534 | 535 | 530 | 535 | 54,000 |
2001/08/30 | 533 | 534 | 527 | 534 | 56,000 |
2001/08/29 | 525 | 539 | 525 | 539 | 44,000 |
2001/08/28 | 551 | 551 | 524 | 535 | 58,000 |
2001/08/27 | 550 | 559 | 550 | 551 | 25,000 |
2001/08/24 | 570 | 577 | 559 | 559 | 79,000 |
2001/08/23 | 583 | 589 | 560 | 570 | 49,000 |
2001/08/22 | 574 | 590 | 574 | 581 | 63,000 |
2001/08/21 | 565 | 574 | 564 | 573 | 76,000 |
2001/08/20 | 567 | 570 | 560 | 565 | 63,000 |
2001/08/17 | 549 | 570 | 547 | 570 | 244,000 |
2001/08/16 | 549 | 550 | 544 | 547 | 82,000 |
2001/08/15 | 553 | 557 | 548 | 549 | 86,000 |
2001/08/14 | 551 | 557 | 547 | 553 | 133,000 |
2001/08/13 | 559 | 560 | 541 | 546 | 183,000 |
2001/08/10 | 582 | 587 | 572 | 579 | 193,000 |
2001/08/09 | 605 | 605 | 574 | 574 | 124,000 |
2001/08/08 | 600 | 618 | 591 | 600 | 155,000 |
2001/08/07 | 605 | 606 | 597 | 601 | 197,000 |
2001/08/06 | 600 | 620 | 600 | 606 | 67,000 |
2001/08/03 | 611 | 614 | 587 | 605 | 143,000 |
2001/08/02 | 601 | 612 | 600 | 610 | 104,000 |
2001/08/01 | 595 | 615 | 595 | 603 | 118,000 |
2001/07/31 | 562 | 582 | 562 | 580 | 179,000 |
2001/07/30 | 579 | 588 | 560 | 562 | 54,000 |
2001/07/27 | 595 | 595 | 586 | 589 | 100,000 |
2001/07/26 | 592 | 597 | 588 | 591 | 121,000 |
2001/07/25 | 595 | 597 | 581 | 590 | 81,000 |
2001/07/24 | 581 | 600 | 581 | 595 | 82,000 |
2001/07/23 | 625 | 625 | 585 | 591 | 213,000 |
2001/07/19 | 636 | 640 | 626 | 635 | 108,000 |
2001/07/18 | 648 | 648 | 630 | 636 | 65,000 |
2001/07/17 | 640 | 649 | 621 | 628 | 94,000 |
2001/07/16 | 645 | 655 | 645 | 650 | 155,000 |
2001/07/13 | 650 | 650 | 640 | 645 | 207,000 |
2001/07/12 | 600 | 634 | 595 | 634 | 263,000 |
2001/07/11 | 611 | 613 | 603 | 603 | 130,000 |
2001/07/10 | 631 | 631 | 618 | 621 | 114,000 |
2001/07/09 | 634 | 637 | 620 | 631 | 117,000 |
2001/07/06 | 652 | 652 | 632 | 636 | 220,000 |
2001/07/05 | 650 | 655 | 640 | 654 | 162,000 |
2001/07/04 | 655 | 657 | 644 | 649 | 165,000 |
2001/07/03 | 640 | 659 | 640 | 657 | 252,000 |
2001/07/02 | 660 | 675 | 650 | 660 | 481,000 |
2001/06/29 | 592 | 608 | 592 | 600 | 100,000 |
2001/06/28 | 612 | 612 | 589 | 592 | 154,000 |
2001/06/27 | 630 | 630 | 593 | 610 | 241,000 |
2001/06/26 | 596 | 613 | 593 | 610 | 254,000 |
2001/06/25 | 574 | 600 | 574 | 593 | 231,000 |
2001/06/22 | 560 | 574 | 556 | 574 | 122,000 |
2001/06/21 | 550 | 558 | 543 | 545 | 50,000 |
2001/06/20 | 565 | 569 | 559 | 559 | 247,000 |
2001/06/19 | 546 | 563 | 546 | 559 | 290,000 |
2001/06/18 | 530 | 548 | 529 | 545 | 125,000 |
2001/06/15 | 533 | 533 | 515 | 530 | 48,000 |
2001/06/14 | 536 | 536 | 519 | 533 | 49,000 |
2001/06/13 | 527 | 532 | 521 | 526 | 147,000 |
2001/06/12 | 530 | 539 | 526 | 526 | 61,000 |
2001/06/11 | 515 | 542 | 515 | 540 | 156,000 |
2001/06/08 | 520 | 530 | 515 | 516 | 298,000 |
2001/06/07 | 503 | 518 | 503 | 515 | 75,000 |
2001/06/06 | 522 | 522 | 504 | 513 | 99,000 |
2001/06/05 | 520 | 522 | 507 | 513 | 38,000 |
2001/06/04 | 528 | 528 | 512 | 520 | 42,000 |
2001/06/01 | 519 | 529 | 515 | 528 | 92,000 |
2001/05/31 | 517 | 519 | 513 | 513 | 52,000 |
2001/05/30 | 519 | 527 | 515 | 527 | 131,000 |
2001/05/29 | 525 | 525 | 519 | 519 | 71,000 |
2001/05/28 | 533 | 535 | 525 | 525 | 121,000 |
2001/05/25 | 530 | 538 | 530 | 533 | 192,000 |
2001/05/24 | 512 | 529 | 512 | 527 | 148,000 |
2001/05/23 | 518 | 522 | 512 | 512 | 73,000 |
2001/05/22 | 518 | 522 | 512 | 512 | 71,000 |
2001/05/21 | 522 | 522 | 514 | 514 | 41,000 |
2001/05/18 | 520 | 523 | 510 | 515 | 126,000 |
2001/05/17 | 524 | 524 | 505 | 510 | 130,000 |
2001/05/16 | 519 | 520 | 504 | 510 | 104,000 |
2001/05/15 | 515 | 517 | 506 | 515 | 97,000 |
2001/05/14 | 510 | 530 | 505 | 505 | 251,000 |
2001/05/11 | 502 | 514 | 502 | 508 | 138,000 |
2001/05/10 | 499 | 499 | 483 | 499 | 276,000 |
2001/05/09 | 514 | 514 | 496 | 502 | 199,000 |
2001/05/08 | 510 | 515 | 493 | 499 | 125,000 |
2001/05/07 | 531 | 535 | 509 | 509 | 154,000 |
2001/05/02 | 505 | 505 | 475 | 501 | 122,000 |
2001/05/01 | 517 | 524 | 510 | 514 | 64,000 |
2001/04/27 | 520 | 525 | 505 | 520 | 145,000 |
2001/04/26 | 512 | 530 | 501 | 520 | 180,000 |
2001/04/25 | 495 | 513 | 495 | 505 | 240,000 |
2001/04/24 | 492 | 492 | 484 | 492 | 45,000 |
2001/04/23 | 488 | 489 | 483 | 483 | 51,000 |
2001/04/20 | 480 | 495 | 480 | 490 | 58,000 |
2001/04/19 | 495 | 495 | 476 | 495 | 117,000 |
2001/04/18 | 485 | 499 | 485 | 499 | 166,000 |
2001/04/17 | 489 | 489 | 475 | 487 | 93,000 |
2001/04/16 | 480 | 490 | 480 | 487 | 140,000 |
2001/04/13 | 476 | 476 | 468 | 468 | 100,000 |
2001/04/12 | 470 | 480 | 470 | 479 | 226,000 |
2001/04/11 | 455 | 465 | 452 | 465 | 70,000 |
2001/04/10 | 455 | 460 | 455 | 455 | 206,000 |
2001/04/09 | 464 | 475 | 450 | 475 | 198,000 |
2001/04/06 | 460 | 465 | 449 | 449 | 185,000 |
2001/04/05 | 440 | 460 | 440 | 459 | 521,000 |
2001/04/04 | 440 | 444 | 437 | 440 | 160,000 |
2001/04/03 | 435 | 446 | 435 | 444 | 37,000 |
2001/04/02 | 443 | 448 | 432 | 435 | 120,000 |
2001/03/30 | 450 | 450 | 428 | 428 | 92,000 |
2001/03/29 | 440 | 460 | 436 | 445 | 283,000 |
2001/03/28 | 433 | 447 | 433 | 443 | 236,000 |
2001/03/27 | 431 | 440 | 430 | 430 | 230,000 |
2001/03/26 | 422 | 430 | 422 | 430 | 174,000 |
2001/03/23 | 420 | 425 | 420 | 422 | 177,000 |
2001/03/22 | 421 | 430 | 420 | 420 | 240,000 |
2001/03/21 | 416 | 430 | 415 | 420 | 324,000 |
2001/03/19 | 405 | 421 | 405 | 410 | 216,000 |
2001/03/16 | 420 | 425 | 420 | 420 | 105,000 |
2001/03/15 | 405 | 420 | 405 | 417 | 194,000 |
2001/03/14 | 424 | 425 | 410 | 410 | 185,000 |
2001/03/13 | 410 | 428 | 405 | 422 | 390,000 |
2001/03/12 | 405 | 415 | 405 | 408 | 181,000 |
2001/03/09 | 410 | 413 | 407 | 410 | 339,000 |
2001/03/08 | 410 | 412 | 405 | 410 | 105,000 |
2001/03/07 | 415 | 416 | 410 | 410 | 94,000 |
2001/03/06 | 405 | 415 | 405 | 406 | 88,000 |
2001/03/05 | 410 | 411 | 405 | 405 | 91,000 |
2001/03/02 | 408 | 411 | 408 | 409 | 113,000 |
2001/03/01 | 410 | 413 | 403 | 408 | 273,000 |
2001/02/28 | 410 | 420 | 410 | 411 | 112,000 |
2001/02/27 | 421 | 430 | 410 | 415 | 317,000 |
2001/02/26 | 405 | 428 | 405 | 426 | 418,000 |
2001/02/23 | 393 | 400 | 390 | 395 | 125,000 |
2001/02/22 | 394 | 409 | 390 | 393 | 297,000 |
2001/02/21 | 409 | 418 | 398 | 399 | 577,000 |
2001/02/20 | 380 | 414 | 380 | 412 | 720,000 |
2001/02/19 | 370 | 382 | 370 | 379 | 170,000 |
2001/02/16 | 371 | 377 | 370 | 370 | 246,000 |
2001/02/15 | 369 | 377 | 369 | 373 | 241,000 |
2001/02/14 | 364 | 370 | 364 | 370 | 145,000 |
2001/02/13 | 357 | 365 | 357 | 364 | 178,000 |
2001/02/09 | 351 | 359 | 351 | 355 | 127,000 |
2001/02/08 | 356 | 357 | 351 | 351 | 163,000 |
2001/02/07 | 352 | 363 | 352 | 357 | 315,000 |
2001/02/06 | 351 | 355 | 350 | 352 | 306,000 |
2001/02/05 | 361 | 361 | 355 | 355 | 139,000 |
2001/02/02 | 373 | 373 | 366 | 366 | 57,000 |
2001/02/01 | 366 | 375 | 364 | 373 | 281,000 |
2001/01/31 | 370 | 371 | 365 | 365 | 153,000 |
2001/01/30 | 364 | 374 | 362 | 370 | 112,000 |
2001/01/29 | 364 | 373 | 364 | 365 | 48,000 |
2001/01/26 | 372 | 374 | 366 | 366 | 71,000 |
2001/01/25 | 377 | 390 | 376 | 382 | 101,000 |
2001/01/24 | 384 | 395 | 382 | 387 | 189,000 |
2001/01/23 | 375 | 390 | 370 | 389 | 388,000 |
2001/01/22 | 365 | 374 | 365 | 370 | 126,000 |
2001/01/19 | 368 | 375 | 360 | 362 | 104,000 |
2001/01/18 | 365 | 374 | 365 | 371 | 90,000 |
2001/01/17 | 360 | 370 | 360 | 365 | 45,000 |
2001/01/16 | 365 | 370 | 357 | 361 | 72,000 |
2001/01/15 | 351 | 374 | 351 | 360 | 80,000 |
2001/01/12 | 346 | 355 | 346 | 350 | 196,000 |
2001/01/11 | 352 | 357 | 346 | 347 | 369,000 |
2001/01/10 | 352 | 354 | 346 | 352 | 89,000 |
2001/01/09 | 346 | 360 | 346 | 354 | 154,000 |
2001/01/05 | 356 | 358 | 345 | 345 | 170,000 |
2001/01/04 | 366 | 367 | 361 | 361 | 61,000 |