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 |
---|---|---|---|---|---|
2009/12/30 | 3,100 | 3,110 | 3,030 | 3,030 | 93,300 |
2009/12/29 | 3,100 | 3,130 | 3,040 | 3,070 | 150,900 |
2009/12/28 | 3,080 | 3,120 | 3,070 | 3,090 | 82,400 |
2009/12/25 | 3,080 | 3,120 | 3,020 | 3,040 | 121,500 |
2009/12/24 | 3,040 | 3,110 | 3,020 | 3,100 | 134,400 |
2009/12/22 | 3,040 | 3,050 | 3,010 | 3,020 | 139,600 |
2009/12/21 | 3,070 | 3,080 | 3,020 | 3,030 | 103,400 |
2009/12/18 | 3,080 | 3,100 | 3,010 | 3,060 | 225,000 |
2009/12/17 | 3,080 | 3,120 | 3,070 | 3,080 | 124,400 |
2009/12/16 | 3,050 | 3,130 | 3,010 | 3,050 | 353,500 |
2009/12/15 | 3,050 | 3,060 | 3,030 | 3,050 | 180,900 |
2009/12/14 | 3,040 | 3,070 | 3,000 | 3,050 | 214,100 |
2009/12/11 | 2,940 | 3,050 | 2,890 | 3,030 | 406,500 |
2009/12/10 | 2,900 | 2,970 | 2,885 | 2,895 | 215,500 |
2009/12/09 | 2,885 | 2,945 | 2,860 | 2,900 | 211,100 |
2009/12/08 | 2,910 | 2,920 | 2,875 | 2,890 | 372,700 |
2009/12/07 | 2,975 | 2,985 | 2,930 | 2,945 | 248,900 |
2009/12/04 | 2,975 | 3,020 | 2,930 | 2,975 | 242,800 |
2009/12/03 | 2,860 | 2,990 | 2,860 | 2,980 | 354,700 |
2009/12/02 | 2,765 | 2,890 | 2,750 | 2,845 | 275,100 |
2009/12/01 | 2,720 | 2,765 | 2,670 | 2,760 | 343,000 |
2009/11/30 | 2,655 | 2,735 | 2,650 | 2,710 | 254,600 |
2009/11/27 | 2,665 | 2,680 | 2,595 | 2,615 | 341,700 |
2009/11/26 | 2,660 | 2,740 | 2,660 | 2,725 | 179,900 |
2009/11/25 | 2,650 | 2,725 | 2,650 | 2,715 | 298,800 |
2009/11/24 | 2,690 | 2,840 | 2,690 | 2,730 | 459,500 |
2009/11/20 | 2,615 | 2,685 | 2,605 | 2,685 | 228,800 |
2009/11/19 | 2,675 | 2,715 | 2,620 | 2,670 | 278,300 |
2009/11/18 | 2,680 | 2,690 | 2,590 | 2,635 | 334,800 |
2009/11/17 | 2,740 | 2,800 | 2,720 | 2,720 | 248,600 |
2009/11/16 | 2,740 | 2,795 | 2,705 | 2,770 | 214,700 |
2009/11/13 | 2,730 | 2,795 | 2,690 | 2,770 | 227,100 |
2009/11/12 | 2,790 | 2,795 | 2,730 | 2,730 | 144,700 |
2009/11/11 | 2,835 | 2,840 | 2,770 | 2,775 | 437,900 |
2009/11/10 | 2,905 | 2,925 | 2,865 | 2,865 | 251,500 |
2009/11/09 | 2,820 | 2,905 | 2,815 | 2,870 | 322,600 |
2009/11/06 | 2,805 | 2,845 | 2,790 | 2,815 | 243,100 |
2009/11/05 | 2,780 | 2,820 | 2,750 | 2,785 | 200,700 |
2009/11/04 | 2,800 | 2,830 | 2,760 | 2,775 | 232,300 |
2009/11/02 | 2,700 | 2,845 | 2,700 | 2,845 | 422,700 |
2009/10/30 | 2,805 | 2,825 | 2,760 | 2,780 | 214,900 |
2009/10/29 | 2,670 | 2,770 | 2,655 | 2,765 | 350,600 |
2009/10/28 | 2,800 | 2,815 | 2,725 | 2,740 | 476,200 |
2009/10/27 | 2,860 | 2,865 | 2,790 | 2,795 | 205,200 |
2009/10/26 | 2,925 | 2,950 | 2,870 | 2,885 | 258,800 |
2009/10/23 | 2,890 | 2,995 | 2,880 | 2,935 | 321,100 |
2009/10/22 | 2,980 | 2,985 | 2,865 | 2,910 | 713,700 |
2009/10/21 | 2,885 | 3,050 | 2,865 | 3,040 | 575,300 |
2009/10/20 | 2,915 | 2,925 | 2,845 | 2,865 | 457,200 |
2009/10/19 | 2,935 | 2,985 | 2,890 | 2,935 | 344,100 |
2009/10/16 | 2,950 | 3,010 | 2,925 | 2,975 | 891,900 |
2009/10/15 | 2,790 | 2,930 | 2,755 | 2,925 | 789,100 |
2009/10/14 | 2,700 | 2,745 | 2,675 | 2,710 | 603,900 |
2009/10/13 | 2,695 | 2,715 | 2,665 | 2,690 | 505,900 |
2009/10/09 | 2,565 | 2,615 | 2,555 | 2,615 | 336,400 |
2009/10/08 | 2,585 | 2,590 | 2,515 | 2,570 | 292,000 |
2009/10/07 | 2,455 | 2,575 | 2,435 | 2,535 | 346,200 |
2009/10/06 | 2,415 | 2,445 | 2,400 | 2,445 | 299,100 |
2009/10/05 | 2,420 | 2,445 | 2,350 | 2,375 | 335,600 |
2009/10/02 | 2,405 | 2,430 | 2,365 | 2,390 | 426,200 |
2009/10/01 | 2,570 | 2,595 | 2,505 | 2,510 | 325,400 |
2009/09/30 | 2,475 | 2,570 | 2,470 | 2,530 | 301,900 |
2009/09/29 | 2,500 | 2,510 | 2,435 | 2,460 | 362,100 |
2009/09/28 | 2,550 | 2,550 | 2,470 | 2,485 | 319,900 |
2009/09/25 | 2,645 | 2,680 | 2,535 | 2,560 | 377,800 |
2009/09/24 | 2,700 | 2,745 | 2,670 | 2,700 | 496,900 |
2009/09/18 | 2,770 | 2,795 | 2,700 | 2,755 | 595,300 |
2009/09/17 | 2,700 | 2,765 | 2,700 | 2,760 | 461,500 |
2009/09/16 | 2,695 | 2,720 | 2,660 | 2,660 | 373,800 |
2009/09/15 | 2,695 | 2,705 | 2,635 | 2,650 | 192,400 |
2009/09/14 | 2,680 | 2,710 | 2,665 | 2,680 | 165,700 |
2009/09/11 | 2,700 | 2,700 | 2,650 | 2,675 | 263,600 |
2009/09/10 | 2,685 | 2,705 | 2,670 | 2,695 | 250,500 |
2009/09/09 | 2,720 | 2,720 | 2,655 | 2,675 | 268,100 |
2009/09/08 | 2,750 | 2,750 | 2,705 | 2,715 | 336,200 |
2009/09/07 | 2,665 | 2,740 | 2,655 | 2,730 | 304,300 |
2009/09/04 | 2,685 | 2,695 | 2,635 | 2,660 | 200,100 |
2009/09/03 | 2,675 | 2,715 | 2,660 | 2,685 | 191,700 |
2009/09/02 | 2,685 | 2,705 | 2,675 | 2,695 | 241,700 |
2009/09/01 | 2,765 | 2,785 | 2,725 | 2,770 | 224,400 |
2009/08/31 | 2,840 | 2,910 | 2,765 | 2,780 | 229,200 |
2009/08/28 | 2,860 | 2,890 | 2,835 | 2,845 | 149,600 |
2009/08/27 | 2,920 | 2,925 | 2,850 | 2,870 | 177,000 |
2009/08/26 | 3,000 | 3,000 | 2,940 | 2,960 | 242,400 |
2009/08/25 | 2,990 | 3,050 | 2,975 | 3,020 | 394,200 |
2009/08/24 | 2,910 | 2,980 | 2,910 | 2,960 | 150,300 |
2009/08/21 | 2,865 | 2,870 | 2,785 | 2,835 | 190,200 |
2009/08/20 | 2,800 | 2,865 | 2,790 | 2,855 | 206,500 |
2009/08/19 | 2,840 | 2,885 | 2,805 | 2,815 | 311,000 |
2009/08/18 | 2,830 | 2,870 | 2,810 | 2,840 | 425,300 |
2009/08/17 | 2,970 | 2,975 | 2,905 | 2,910 | 307,700 |
2009/08/14 | 2,980 | 3,010 | 2,930 | 2,975 | 399,200 |
2009/08/13 | 2,965 | 3,040 | 2,930 | 3,000 | 212,400 |
2009/08/12 | 2,945 | 2,985 | 2,915 | 2,970 | 302,300 |
2009/08/11 | 2,905 | 2,995 | 2,900 | 2,985 | 480,000 |
2009/08/10 | 2,870 | 2,890 | 2,835 | 2,860 | 175,000 |
2009/08/07 | 2,900 | 2,900 | 2,795 | 2,830 | 252,200 |
2009/08/06 | 2,820 | 2,905 | 2,820 | 2,895 | 186,400 |
2009/08/05 | 3,000 | 3,000 | 2,850 | 2,860 | 338,100 |
2009/08/04 | 3,080 | 3,090 | 2,995 | 3,000 | 311,200 |
2009/08/03 | 3,010 | 3,010 | 2,900 | 2,945 | 360,000 |
2009/07/31 | 2,855 | 2,950 | 2,825 | 2,950 | 585,400 |
2009/07/30 | 2,780 | 2,830 | 2,710 | 2,805 | 257,800 |
2009/07/29 | 2,820 | 2,855 | 2,795 | 2,815 | 174,800 |
2009/07/28 | 2,830 | 2,865 | 2,785 | 2,860 | 169,600 |
2009/07/27 | 2,810 | 2,860 | 2,810 | 2,825 | 129,300 |
2009/07/24 | 2,850 | 2,850 | 2,775 | 2,810 | 170,400 |
2009/07/23 | 2,765 | 2,800 | 2,740 | 2,780 | 199,800 |
2009/07/22 | 2,760 | 2,800 | 2,695 | 2,770 | 231,100 |
2009/07/21 | 2,675 | 2,730 | 2,650 | 2,720 | 294,300 |
2009/07/17 | 2,685 | 2,685 | 2,560 | 2,575 | 184,000 |
2009/07/16 | 2,695 | 2,700 | 2,595 | 2,610 | 329,300 |
2009/07/15 | 2,570 | 2,600 | 2,550 | 2,590 | 208,400 |
2009/07/14 | 2,525 | 2,600 | 2,480 | 2,525 | 253,300 |
2009/07/13 | 2,545 | 2,640 | 2,475 | 2,500 | 430,400 |
2009/07/10 | 2,560 | 2,565 | 2,455 | 2,505 | 217,600 |
2009/07/09 | 2,520 | 2,575 | 2,485 | 2,520 | 226,700 |
2009/07/08 | 2,560 | 2,570 | 2,490 | 2,520 | 243,000 |
2009/07/07 | 2,670 | 2,700 | 2,605 | 2,620 | 216,600 |
2009/07/06 | 2,685 | 2,730 | 2,625 | 2,635 | 214,700 |
2009/07/03 | 2,675 | 2,725 | 2,660 | 2,695 | 173,100 |
2009/07/02 | 2,780 | 2,790 | 2,720 | 2,740 | 413,500 |
2009/07/01 | 2,775 | 2,815 | 2,740 | 2,740 | 371,300 |
2009/06/30 | 2,855 | 2,870 | 2,825 | 2,855 | 229,500 |
2009/06/29 | 2,750 | 2,815 | 2,750 | 2,775 | 321,800 |
2009/06/26 | 2,785 | 2,830 | 2,770 | 2,790 | 238,200 |
2009/06/25 | 2,745 | 2,790 | 2,735 | 2,745 | 390,900 |
2009/06/24 | 2,775 | 2,810 | 2,715 | 2,740 | 284,400 |
2009/06/23 | 2,865 | 2,895 | 2,765 | 2,810 | 371,900 |
2009/06/22 | 2,845 | 2,915 | 2,790 | 2,885 | 431,700 |
2009/06/19 | 2,835 | 2,895 | 2,820 | 2,840 | 465,500 |
2009/06/18 | 2,855 | 2,855 | 2,770 | 2,795 | 444,300 |
2009/06/17 | 2,710 | 2,820 | 2,710 | 2,815 | 299,700 |
2009/06/16 | 2,770 | 2,775 | 2,680 | 2,690 | 354,100 |
2009/06/15 | 2,870 | 2,910 | 2,825 | 2,850 | 218,700 |
2009/06/12 | 2,865 | 2,890 | 2,815 | 2,845 | 353,400 |
2009/06/11 | 2,715 | 2,840 | 2,710 | 2,815 | 339,000 |
2009/06/10 | 2,580 | 2,680 | 2,580 | 2,675 | 228,800 |
2009/06/09 | 2,610 | 2,645 | 2,570 | 2,580 | 232,900 |
2009/06/08 | 2,640 | 2,665 | 2,570 | 2,590 | 193,100 |
2009/06/05 | 2,650 | 2,685 | 2,580 | 2,600 | 264,400 |
2009/06/04 | 2,615 | 2,655 | 2,595 | 2,615 | 223,700 |
2009/06/03 | 2,600 | 2,655 | 2,595 | 2,640 | 263,800 |
2009/06/02 | 2,685 | 2,690 | 2,600 | 2,605 | 294,300 |
2009/06/01 | 2,525 | 2,650 | 2,510 | 2,645 | 343,900 |
2009/05/29 | 2,490 | 2,575 | 2,480 | 2,555 | 466,300 |
2009/05/28 | 2,455 | 2,500 | 2,450 | 2,450 | 434,600 |
2009/05/27 | 2,570 | 2,575 | 2,505 | 2,520 | 299,600 |
2009/05/26 | 2,510 | 2,535 | 2,440 | 2,525 | 441,200 |
2009/05/25 | 2,410 | 2,475 | 2,410 | 2,470 | 334,100 |
2009/05/22 | 2,430 | 2,465 | 2,405 | 2,420 | 399,400 |
2009/05/21 | 2,445 | 2,550 | 2,430 | 2,510 | 412,900 |
2009/05/20 | 2,400 | 2,500 | 2,385 | 2,490 | 432,200 |
2009/05/19 | 2,380 | 2,390 | 2,305 | 2,345 | 368,400 |
2009/05/18 | 2,295 | 2,300 | 2,230 | 2,260 | 402,600 |
2009/05/15 | 2,355 | 2,375 | 2,340 | 2,360 | 208,900 |
2009/05/14 | 2,395 | 2,395 | 2,330 | 2,330 | 189,300 |
2009/05/13 | 2,470 | 2,470 | 2,385 | 2,430 | 271,700 |
2009/05/12 | 2,535 | 2,560 | 2,445 | 2,455 | 422,300 |
2009/05/11 | 2,555 | 2,590 | 2,535 | 2,560 | 337,400 |
2009/05/08 | 2,550 | 2,550 | 2,450 | 2,510 | 469,000 |
2009/05/07 | 2,625 | 2,625 | 2,560 | 2,600 | 750,700 |
2009/05/01 | 2,290 | 2,370 | 2,255 | 2,345 | 628,400 |
2009/04/30 | 2,295 | 2,350 | 2,235 | 2,235 | 400,200 |
2009/04/28 | 2,390 | 2,415 | 2,240 | 2,240 | 308,800 |
2009/04/27 | 2,400 | 2,465 | 2,355 | 2,395 | 505,700 |
2009/04/24 | 2,510 | 2,510 | 2,390 | 2,395 | 853,100 |
2009/04/23 | 2,570 | 2,585 | 2,480 | 2,565 | 481,700 |
2009/04/22 | 2,620 | 2,670 | 2,470 | 2,530 | 411,800 |
2009/04/21 | 2,620 | 2,690 | 2,590 | 2,595 | 490,200 |
2009/04/20 | 2,740 | 2,760 | 2,685 | 2,735 | 435,800 |
2009/04/17 | 2,520 | 2,660 | 2,520 | 2,620 | 679,100 |
2009/04/16 | 2,490 | 2,550 | 2,395 | 2,460 | 846,600 |
2009/04/15 | 2,445 | 2,485 | 2,390 | 2,415 | 693,100 |
2009/04/14 | 2,495 | 2,530 | 2,435 | 2,485 | 421,100 |
2009/04/13 | 2,440 | 2,555 | 2,400 | 2,520 | 444,300 |
2009/04/10 | 2,470 | 2,470 | 2,350 | 2,400 | 306,800 |
2009/04/09 | 2,385 | 2,425 | 2,375 | 2,415 | 347,500 |
2009/04/08 | 2,400 | 2,400 | 2,295 | 2,305 | 315,900 |
2009/04/07 | 2,455 | 2,485 | 2,365 | 2,420 | 555,200 |
2009/04/06 | 2,480 | 2,555 | 2,465 | 2,495 | 437,600 |
2009/04/03 | 2,375 | 2,490 | 2,375 | 2,440 | 584,000 |
2009/04/02 | 2,245 | 2,305 | 2,205 | 2,295 | 289,300 |
2009/04/01 | 2,140 | 2,210 | 2,135 | 2,165 | 163,600 |
2009/03/31 | 2,145 | 2,195 | 2,085 | 2,100 | 305,900 |
2009/03/30 | 2,280 | 2,315 | 2,140 | 2,140 | 260,900 |
2009/03/27 | 2,300 | 2,435 | 2,300 | 2,320 | 351,600 |
2009/03/26 | 2,275 | 2,290 | 2,205 | 2,280 | 249,300 |
2009/03/25 | 2,285 | 2,295 | 2,240 | 2,280 | 243,800 |
2009/03/24 | 2,300 | 2,300 | 2,220 | 2,275 | 264,900 |
2009/03/23 | 2,175 | 2,220 | 2,155 | 2,200 | 272,200 |
2009/03/19 | 2,180 | 2,200 | 2,100 | 2,120 | 283,700 |
2009/03/18 | 2,110 | 2,145 | 2,075 | 2,110 | 288,700 |
2009/03/17 | 2,055 | 2,090 | 2,020 | 2,070 | 201,900 |
2009/03/16 | 1,959 | 2,060 | 1,957 | 2,055 | 246,600 |
2009/03/13 | 1,905 | 1,990 | 1,905 | 1,931 | 484,900 |
2009/03/12 | 1,969 | 1,985 | 1,805 | 1,892 | 1,642,200 |
2009/03/11 | 2,045 | 2,080 | 2,015 | 2,015 | 111,900 |
2009/03/10 | 1,985 | 2,025 | 1,960 | 1,967 | 613,100 |
2009/03/09 | 2,050 | 2,090 | 1,998 | 2,025 | 224,900 |
2009/03/06 | 2,075 | 2,120 | 2,035 | 2,035 | 274,400 |
2009/03/05 | 2,020 | 2,150 | 2,020 | 2,115 | 460,200 |
2009/03/04 | 1,858 | 2,015 | 1,854 | 2,005 | 399,000 |
2009/03/03 | 1,866 | 1,894 | 1,850 | 1,854 | 440,900 |
2009/03/02 | 1,955 | 1,978 | 1,930 | 1,956 | 802,500 |
2009/02/27 | 1,944 | 2,025 | 1,944 | 2,025 | 247,000 |
2009/02/26 | 1,909 | 2,015 | 1,880 | 1,947 | 643,400 |
2009/02/25 | 2,060 | 2,075 | 1,905 | 1,938 | 744,500 |
2009/02/24 | 1,970 | 2,035 | 1,964 | 2,020 | 365,200 |
2009/02/23 | 2,000 | 2,080 | 1,968 | 2,050 | 269,500 |
2009/02/20 | 2,050 | 2,060 | 2,010 | 2,050 | 194,500 |
2009/02/19 | 2,115 | 2,130 | 2,040 | 2,045 | 325,900 |
2009/02/18 | 2,070 | 2,160 | 2,050 | 2,115 | 295,200 |
2009/02/17 | 2,120 | 2,145 | 2,105 | 2,110 | 282,500 |
2009/02/16 | 2,160 | 2,195 | 2,125 | 2,140 | 431,000 |
2009/02/13 | 2,115 | 2,170 | 2,090 | 2,140 | 423,000 |
2009/02/12 | 2,100 | 2,170 | 2,090 | 2,130 | 406,400 |
2009/02/10 | 2,240 | 2,240 | 2,130 | 2,140 | 405,600 |
2009/02/09 | 2,250 | 2,270 | 2,155 | 2,160 | 460,700 |
2009/02/06 | 2,230 | 2,285 | 2,100 | 2,150 | 771,900 |
2009/02/05 | 2,165 | 2,345 | 2,130 | 2,270 | 439,000 |
2009/02/04 | 2,045 | 2,190 | 2,020 | 2,180 | 477,300 |
2009/02/03 | 2,055 | 2,130 | 2,040 | 2,040 | 324,600 |
2009/02/02 | 2,125 | 2,130 | 1,999 | 2,015 | 643,400 |
2009/01/30 | 2,170 | 2,290 | 2,170 | 2,225 | 285,400 |
2009/01/29 | 2,340 | 2,400 | 2,260 | 2,290 | 324,900 |
2009/01/28 | 2,305 | 2,360 | 2,250 | 2,300 | 286,900 |
2009/01/27 | 2,205 | 2,380 | 2,195 | 2,360 | 531,900 |
2009/01/26 | 2,170 | 2,200 | 2,125 | 2,125 | 299,400 |
2009/01/23 | 2,150 | 2,190 | 2,140 | 2,150 | 491,400 |
2009/01/22 | 2,235 | 2,285 | 2,140 | 2,190 | 347,100 |
2009/01/21 | 2,280 | 2,315 | 2,235 | 2,235 | 455,700 |
2009/01/20 | 2,340 | 2,385 | 2,300 | 2,355 | 489,900 |
2009/01/19 | 2,380 | 2,405 | 2,315 | 2,335 | 270,900 |
2009/01/16 | 2,355 | 2,365 | 2,270 | 2,340 | 340,600 |
2009/01/15 | 2,250 | 2,340 | 2,230 | 2,235 | 359,800 |
2009/01/14 | 2,330 | 2,420 | 2,300 | 2,370 | 366,300 |
2009/01/13 | 2,300 | 2,320 | 2,250 | 2,290 | 412,000 |
2009/01/09 | 2,470 | 2,485 | 2,395 | 2,450 | 353,200 |
2009/01/08 | 2,440 | 2,455 | 2,380 | 2,405 | 252,500 |
2009/01/07 | 2,515 | 2,620 | 2,435 | 2,515 | 536,500 |
2009/01/06 | 2,530 | 2,595 | 2,455 | 2,580 | 345,400 |
2009/01/05 | 2,460 | 2,540 | 2,400 | 2,525 | 256,400 |