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
2010/12/30 2,490 2,490 2,445 2,455 163,900
2010/12/29 2,481 2,504 2,478 2,492 109,500
2010/12/28 2,497 2,519 2,473 2,480 107,400
2010/12/27 2,453 2,497 2,450 2,492 150,800
2010/12/24 2,485 2,501 2,464 2,471 165,400
2010/12/22 2,484 2,522 2,468 2,505 234,900
2010/12/21 2,510 2,522 2,472 2,490 373,600
2010/12/20 2,523 2,549 2,503 2,523 192,300
2010/12/17 2,546 2,590 2,518 2,528 355,400
2010/12/16 2,530 2,540 2,511 2,526 226,000
2010/12/15 2,546 2,572 2,509 2,555 505,500
2010/12/14 2,502 2,548 2,494 2,546 493,500
2010/12/13 2,486 2,539 2,459 2,539 521,400
2010/12/10 2,565 2,572 2,509 2,521 391,600
2010/12/09 2,550 2,575 2,534 2,554 262,400
2010/12/08 2,529 2,553 2,500 2,511 495,800
2010/12/07 2,540 2,541 2,473 2,508 717,800
2010/12/06 2,504 2,560 2,504 2,551 215,100
2010/12/03 2,523 2,546 2,503 2,511 465,600
2010/12/02 2,515 2,515 2,475 2,486 377,900
2010/12/01 2,385 2,453 2,371 2,450 465,600
2010/11/30 2,401 2,420 2,385 2,405 566,600
2010/11/29 2,380 2,436 2,380 2,424 253,100
2010/11/26 2,403 2,416 2,366 2,375 273,500
2010/11/25 2,374 2,430 2,364 2,400 518,500
2010/11/24 2,321 2,335 2,236 2,324 447,600
2010/11/22 2,319 2,416 2,318 2,370 570,900
2010/11/19 2,249 2,275 2,226 2,271 295,300
2010/11/18 2,147 2,211 2,140 2,211 420,900
2010/11/17 2,152 2,171 2,122 2,165 247,300
2010/11/16 2,227 2,244 2,176 2,198 222,200
2010/11/15 2,230 2,235 2,190 2,225 280,100
2010/11/12 2,235 2,276 2,201 2,201 536,400
2010/11/11 2,247 2,273 2,233 2,269 443,500
2010/11/10 2,189 2,277 2,175 2,247 658,400
2010/11/09 2,141 2,150 2,117 2,124 231,500
2010/11/08 2,156 2,167 2,126 2,154 203,200
2010/11/05 2,137 2,184 2,137 2,147 441,600
2010/11/04 2,097 2,149 2,087 2,114 595,800
2010/11/02 2,045 2,090 2,029 2,050 459,800
2010/11/01 2,022 2,138 1,998 2,031 512,800
2010/10/29 1,950 2,064 1,918 2,064 685,200
2010/10/28 1,960 1,983 1,945 1,961 650,300
2010/10/27 1,944 1,979 1,928 1,948 559,300
2010/10/26 1,932 1,968 1,909 1,912 357,800
2010/10/25 1,931 1,982 1,912 1,951 541,100
2010/10/22 1,908 1,934 1,904 1,920 349,800
2010/10/21 1,933 1,939 1,874 1,897 501,600
2010/10/20 1,965 1,994 1,926 1,973 297,600
2010/10/19 2,005 2,047 1,991 2,013 224,400
2010/10/18 1,992 2,012 1,961 1,997 196,000
2010/10/15 2,005 2,010 1,979 1,995 364,300
2010/10/14 1,991 2,029 1,987 2,024 430,600
2010/10/13 1,989 2,016 1,951 1,955 457,100
2010/10/12 2,098 2,127 1,965 1,988 635,100
2010/10/08 2,100 2,123 2,090 2,097 434,100
2010/10/07 2,065 2,100 2,044 2,099 287,800
2010/10/06 2,053 2,073 2,037 2,064 273,100
2010/10/05 1,980 2,060 1,978 2,045 400,200
2010/10/04 2,006 2,039 1,987 2,002 179,900
2010/10/01 2,030 2,038 2,000 2,028 186,400
2010/09/30 2,084 2,098 2,020 2,022 286,600
2010/09/29 2,065 2,116 2,061 2,069 367,100
2010/09/28 2,068 2,088 2,051 2,063 149,200
2010/09/27 2,048 2,079 2,043 2,079 230,000
2010/09/24 2,061 2,061 2,010 2,016 422,700
2010/09/22 2,090 2,100 2,070 2,080 344,100
2010/09/21 2,095 2,130 2,087 2,092 303,600
2010/09/17 2,128 2,150 2,086 2,089 497,200
2010/09/16 2,169 2,174 2,071 2,094 362,300
2010/09/15 2,101 2,185 2,069 2,129 669,400
2010/09/14 2,153 2,159 2,113 2,123 265,100
2010/09/13 2,196 2,196 2,144 2,168 333,000
2010/09/10 2,121 2,177 2,117 2,159 585,800
2010/09/09 2,176 2,176 2,123 2,171 374,400
2010/09/08 2,113 2,124 2,080 2,121 372,900
2010/09/07 2,160 2,231 2,147 2,159 548,300
2010/09/06 2,118 2,163 2,100 2,158 468,000
2010/09/03 1,994 2,078 1,990 2,078 589,400
2010/09/02 2,026 2,026 1,969 2,003 417,900
2010/09/01 1,873 1,955 1,873 1,946 323,100
2010/08/31 1,953 1,955 1,890 1,899 367,300
2010/08/30 1,994 2,024 1,987 1,997 363,200
2010/08/27 1,915 1,972 1,890 1,954 433,300
2010/08/26 1,909 1,922 1,887 1,919 285,200
2010/08/25 1,895 1,895 1,831 1,876 380,700
2010/08/24 1,910 1,934 1,895 1,930 304,100
2010/08/23 1,948 1,962 1,923 1,936 226,300
2010/08/20 1,955 1,981 1,938 1,945 194,200
2010/08/19 1,934 2,011 1,933 2,005 316,800
2010/08/18 1,979 1,983 1,926 1,948 314,600
2010/08/17 1,923 1,946 1,919 1,941 453,000
2010/08/16 1,965 1,974 1,903 1,924 381,200
2010/08/13 1,976 1,995 1,941 1,983 432,600
2010/08/12 1,943 1,949 1,910 1,944 347,800
2010/08/11 1,990 1,993 1,923 1,980 365,700
2010/08/10 2,012 2,023 1,975 2,001 359,200
2010/08/09 2,002 2,017 1,992 2,011 170,000
2010/08/06 2,000 2,026 1,980 2,003 302,600
2010/08/05 2,037 2,042 1,999 2,022 388,300
2010/08/04 2,056 2,057 1,984 2,017 513,300
2010/08/03 2,076 2,081 2,008 2,056 432,300
2010/08/02 2,057 2,057 2,005 2,038 594,800
2010/07/30 2,273 2,273 2,092 2,108 534,500
2010/07/29 2,262 2,280 2,244 2,270 196,200
2010/07/28 2,283 2,299 2,261 2,295 194,800
2010/07/27 2,267 2,286 2,257 2,258 193,600
2010/07/26 2,264 2,303 2,261 2,277 238,800
2010/07/23 2,171 2,265 2,168 2,242 459,200
2010/07/22 2,126 2,144 2,108 2,121 218,900
2010/07/21 2,140 2,146 2,107 2,126 193,300
2010/07/20 2,145 2,162 2,116 2,123 313,600
2010/07/16 2,163 2,176 2,141 2,156 214,400
2010/07/15 2,200 2,210 2,154 2,166 287,800
2010/07/14 2,248 2,258 2,215 2,227 108,500
2010/07/13 2,245 2,257 2,186 2,194 144,500
2010/07/12 2,209 2,285 2,203 2,244 171,900
2010/07/09 2,265 2,265 2,211 2,223 247,100
2010/07/08 2,263 2,263 2,225 2,242 215,700
2010/07/07 2,167 2,209 2,158 2,181 210,100
2010/07/06 2,150 2,175 2,090 2,169 305,100
2010/07/05 2,165 2,180 2,150 2,154 210,600
2010/07/02 2,184 2,213 2,165 2,179 305,700
2010/07/01 2,229 2,230 2,157 2,186 256,300
2010/06/30 2,239 2,246 2,203 2,235 334,800
2010/06/29 2,308 2,325 2,266 2,276 237,300
2010/06/28 2,306 2,325 2,279 2,295 183,300
2010/06/25 2,301 2,314 2,291 2,307 189,800
2010/06/24 2,321 2,350 2,317 2,329 132,000
2010/06/23 2,350 2,365 2,330 2,338 227,700
2010/06/22 2,380 2,430 2,377 2,400 201,700
2010/06/21 2,348 2,404 2,333 2,392 192,500
2010/06/18 2,364 2,364 2,307 2,326 206,200
2010/06/17 2,342 2,369 2,331 2,347 235,700
2010/06/16 2,367 2,372 2,318 2,341 484,200
2010/06/15 2,339 2,374 2,329 2,341 199,300
2010/06/14 2,371 2,377 2,348 2,362 140,800
2010/06/11 2,315 2,342 2,303 2,321 272,300
2010/06/10 2,293 2,316 2,240 2,308 198,900
2010/06/09 2,330 2,346 2,281 2,292 233,800
2010/06/08 2,302 2,369 2,302 2,345 219,000
2010/06/07 2,395 2,395 2,320 2,338 239,100
2010/06/04 2,453 2,479 2,428 2,445 275,600
2010/06/03 2,418 2,495 2,390 2,481 456,200
2010/06/02 2,408 2,428 2,356 2,370 315,900
2010/06/01 2,462 2,468 2,422 2,438 277,200
2010/05/31 2,387 2,552 2,381 2,487 532,900
2010/05/28 2,452 2,462 2,406 2,437 424,800
2010/05/27 2,295 2,404 2,295 2,396 315,500
2010/05/26 2,380 2,427 2,318 2,342 421,000
2010/05/25 2,403 2,434 2,358 2,361 330,100
2010/05/24 2,410 2,463 2,365 2,449 364,700
2010/05/21 2,463 2,465 2,369 2,397 501,200
2010/05/20 2,535 2,577 2,502 2,513 427,600
2010/05/19 2,533 2,551 2,483 2,525 441,500
2010/05/18 2,626 2,654 2,555 2,583 298,500
2010/05/17 2,672 2,690 2,611 2,625 324,200
2010/05/14 2,754 2,767 2,710 2,716 361,400
2010/05/13 2,745 2,779 2,703 2,767 352,500
2010/05/12 2,738 2,764 2,675 2,693 442,600
2010/05/11 2,845 2,850 2,725 2,738 365,600
2010/05/10 2,795 2,839 2,757 2,825 356,500
2010/05/07 2,763 2,822 2,706 2,813 459,700
2010/05/06 2,949 2,974 2,859 2,863 629,300
2010/04/30 3,085 3,175 2,976 2,999 527,000
2010/04/28 3,105 3,135 3,085 3,095 170,500
2010/04/27 3,160 3,180 3,140 3,175 157,100
2010/04/26 3,195 3,200 3,150 3,185 208,900
2010/04/23 3,065 3,150 3,065 3,140 208,800
2010/04/22 3,080 3,095 3,020 3,075 311,900
2010/04/21 3,090 3,170 3,065 3,140 310,400
2010/04/20 3,075 3,120 3,050 3,075 261,900
2010/04/19 3,090 3,170 3,070 3,100 332,400
2010/04/16 3,250 3,255 3,185 3,185 140,200
2010/04/15 3,250 3,255 3,220 3,245 143,700
2010/04/14 3,240 3,255 3,195 3,245 303,200
2010/04/13 3,195 3,200 3,170 3,200 209,400
2010/04/12 3,300 3,310 3,195 3,240 259,800
2010/04/09 3,225 3,265 3,215 3,255 153,300
2010/04/08 3,235 3,270 3,225 3,245 160,800
2010/04/07 3,205 3,295 3,205 3,290 246,900
2010/04/06 3,315 3,320 3,240 3,250 165,800
2010/04/05 3,300 3,335 3,275 3,310 200,400
2010/04/02 3,390 3,390 3,260 3,295 479,500
2010/04/01 3,140 3,190 3,130 3,180 292,400
2010/03/31 3,135 3,140 3,075 3,105 243,800
2010/03/30 2,987 3,095 2,987 3,090 255,100
2010/03/29 3,035 3,050 3,015 3,015 111,400
2010/03/26 2,981 3,030 2,978 3,030 203,800
2010/03/25 3,010 3,030 2,967 2,975 220,700
2010/03/24 2,992 3,030 2,966 2,998 267,400
2010/03/23 2,965 2,989 2,937 2,962 246,700
2010/03/19 2,979 2,979 2,932 2,956 201,700
2010/03/18 2,902 2,983 2,902 2,964 279,400
2010/03/17 2,915 2,950 2,905 2,940 240,400
2010/03/16 2,890 2,936 2,870 2,885 291,000
2010/03/15 2,912 2,947 2,902 2,910 218,200
2010/03/12 2,905 2,958 2,898 2,945 333,100
2010/03/11 2,920 2,943 2,881 2,905 195,200
2010/03/10 2,909 2,932 2,894 2,905 213,700
2010/03/09 2,946 2,954 2,915 2,925 160,400
2010/03/08 2,955 2,992 2,910 2,940 203,400
2010/03/05 2,865 2,942 2,850 2,941 403,800
2010/03/04 2,848 2,885 2,812 2,822 243,200
2010/03/03 2,769 2,843 2,764 2,840 317,900
2010/03/02 2,799 2,820 2,761 2,789 280,600
2010/03/01 2,800 2,828 2,771 2,780 334,400
2010/02/26 2,765 2,812 2,744 2,807 467,600
2010/02/25 2,749 2,815 2,733 2,785 582,100
2010/02/24 2,680 2,741 2,662 2,730 437,800
2010/02/23 2,720 2,750 2,640 2,699 574,600
2010/02/22 2,701 2,759 2,697 2,750 300,000
2010/02/19 2,770 2,782 2,679 2,685 331,800
2010/02/18 2,802 2,802 2,726 2,777 251,500
2010/02/17 2,747 2,785 2,711 2,782 433,000
2010/02/16 2,720 2,734 2,657 2,689 436,600
2010/02/15 2,731 2,754 2,715 2,725 364,400
2010/02/12 2,815 2,815 2,759 2,781 259,000
2010/02/10 2,775 2,805 2,755 2,765 216,900
2010/02/09 2,726 2,760 2,691 2,735 249,500
2010/02/08 2,770 2,800 2,730 2,759 187,400
2010/02/05 2,777 2,804 2,757 2,779 264,900
2010/02/04 2,960 2,970 2,848 2,887 362,900
2010/02/03 2,945 2,995 2,904 2,918 419,700
2010/02/02 2,905 2,951 2,875 2,945 329,700
2010/02/01 2,839 2,883 2,791 2,878 420,300
2010/01/29 2,804 2,874 2,777 2,856 576,000
2010/01/28 2,800 2,854 2,763 2,804 367,200
2010/01/27 2,847 2,847 2,747 2,760 646,100
2010/01/26 2,961 2,962 2,840 2,847 544,500
2010/01/25 2,940 2,972 2,929 2,961 302,500
2010/01/22 2,968 3,000 2,960 2,976 283,800
2010/01/21 3,020 3,070 2,964 3,060 253,400
2010/01/20 3,140 3,160 3,060 3,060 234,300
2010/01/19 3,115 3,130 3,065 3,070 94,100
2010/01/18 3,180 3,185 3,105 3,120 101,500
2010/01/15 3,160 3,175 3,115 3,150 218,300
2010/01/14 3,160 3,215 3,130 3,170 311,200
2010/01/13 3,280 3,380 3,180 3,190 406,300
2010/01/12 3,190 3,300 3,190 3,275 311,900
2010/01/08 3,160 3,200 3,155 3,185 170,400
2010/01/07 3,165 3,235 3,135 3,140 249,900
2010/01/06 3,115 3,160 3,100 3,160 206,700
2010/01/05 3,120 3,145 3,085 3,085 133,300
2010/01/04 3,065 3,120 3,060 3,075 99,600

このページの先頭へ