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
2011/12/30 2,165 2,216 2,157 2,210 117,800
2011/12/29 2,160 2,160 2,111 2,150 98,000
2011/12/28 2,151 2,159 2,139 2,159 75,100
2011/12/27 2,174 2,177 2,136 2,151 120,000
2011/12/26 2,175 2,196 2,117 2,183 135,700
2011/12/22 2,176 2,183 2,142 2,156 286,600
2011/12/21 2,132 2,215 2,132 2,197 451,600
2011/12/20 2,051 2,089 2,041 2,089 117,500
2011/12/19 2,081 2,093 2,023 2,047 158,700
2011/12/16 2,089 2,108 2,059 2,071 167,800
2011/12/15 2,080 2,085 2,055 2,061 211,700
2011/12/14 2,098 2,107 2,077 2,092 171,800
2011/12/13 2,120 2,145 2,096 2,122 190,500
2011/12/12 2,150 2,175 2,122 2,164 203,400
2011/12/09 2,060 2,098 2,060 2,086 178,000
2011/12/08 2,131 2,140 2,093 2,101 157,200
2011/12/07 2,117 2,168 2,110 2,162 122,600
2011/12/06 2,135 2,160 2,104 2,111 183,400
2011/12/05 2,137 2,153 2,114 2,131 184,500
2011/12/02 2,144 2,166 2,118 2,143 95,400
2011/12/01 2,170 2,181 2,132 2,145 228,800
2011/11/30 2,086 2,095 2,042 2,095 223,900
2011/11/29 2,068 2,090 2,045 2,086 152,500
2011/11/28 2,031 2,070 2,018 2,048 304,500
2011/11/25 1,929 1,996 1,929 1,966 287,500
2011/11/24 1,929 1,941 1,906 1,928 167,500
2011/11/22 1,918 1,971 1,913 1,955 150,500
2011/11/21 1,953 1,953 1,934 1,943 156,700
2011/11/18 1,926 1,958 1,915 1,953 143,800
2011/11/17 1,937 1,974 1,900 1,952 178,600
2011/11/16 1,940 1,958 1,911 1,918 106,700
2011/11/15 1,972 1,972 1,938 1,942 137,000
2011/11/14 2,000 2,014 1,959 1,991 110,900
2011/11/11 1,970 1,995 1,954 1,976 97,500
2011/11/10 1,990 2,008 1,955 1,965 203,200
2011/11/09 2,006 2,053 1,997 2,050 178,400
2011/11/08 2,005 2,017 1,971 1,973 116,500
2011/11/07 2,040 2,043 2,010 2,025 127,900
2011/11/04 2,018 2,053 2,004 2,044 186,000
2011/11/02 1,990 1,999 1,960 1,988 183,200
2011/11/01 2,016 2,047 2,003 2,027 328,000
2011/10/31 2,042 2,055 2,011 2,020 432,000
2011/10/28 2,024 2,071 2,024 2,041 374,100
2011/10/27 1,983 1,999 1,924 1,984 409,900
2011/10/26 1,940 2,008 1,912 1,988 469,500
2011/10/25 2,013 2,021 1,979 1,987 333,500
2011/10/24 2,086 2,089 2,016 2,024 498,100
2011/10/21 2,109 2,113 2,063 2,085 219,100
2011/10/20 2,118 2,119 2,054 2,062 229,200
2011/10/19 2,149 2,157 2,126 2,151 237,200
2011/10/18 2,114 2,121 2,100 2,102 95,000
2011/10/17 2,168 2,180 2,139 2,154 137,200
2011/10/14 2,120 2,137 2,100 2,100 142,400
2011/10/13 2,149 2,180 2,135 2,142 267,200
2011/10/12 2,142 2,142 2,058 2,123 347,400
2011/10/11 2,093 2,187 2,093 2,174 307,700
2011/10/07 2,060 2,131 2,056 2,089 337,400
2011/10/06 1,929 2,039 1,929 2,026 338,400
2011/10/05 1,961 1,961 1,903 1,923 264,300
2011/10/04 1,900 1,965 1,877 1,960 357,700
2011/10/03 1,960 1,965 1,908 1,950 357,900
2011/09/30 2,043 2,059 2,005 2,041 430,800
2011/09/29 1,977 2,042 1,966 2,040 391,800
2011/09/28 1,916 1,972 1,909 1,972 287,100
2011/09/27 1,953 1,986 1,880 1,902 431,800
2011/09/26 1,919 1,929 1,847 1,913 521,500
2011/09/22 1,943 1,959 1,903 1,918 339,500
2011/09/21 1,988 1,990 1,934 1,966 328,200
2011/09/20 1,984 1,988 1,921 1,984 419,800
2011/09/16 1,999 2,037 1,976 2,035 209,300
2011/09/15 1,943 1,979 1,930 1,975 173,100
2011/09/14 1,918 1,935 1,893 1,903 170,600
2011/09/13 1,893 1,921 1,870 1,907 211,600
2011/09/12 1,881 1,900 1,865 1,876 200,200
2011/09/09 1,929 1,945 1,910 1,911 310,400
2011/09/08 1,959 1,992 1,940 1,957 253,400
2011/09/07 1,891 1,950 1,886 1,940 262,300
2011/09/06 1,878 1,879 1,840 1,860 214,800
2011/09/05 1,947 1,952 1,875 1,881 171,700
2011/09/02 2,013 2,019 1,960 1,970 228,800
2011/09/01 2,005 2,030 1,985 2,007 376,900
2011/08/31 1,899 1,971 1,881 1,965 563,500
2011/08/30 1,890 1,927 1,887 1,899 193,800
2011/08/29 1,845 1,886 1,822 1,860 220,400
2011/08/26 1,842 1,852 1,826 1,844 183,900
2011/08/25 1,811 1,885 1,805 1,842 299,300
2011/08/24 1,841 1,845 1,782 1,787 165,300
2011/08/23 1,795 1,815 1,779 1,811 240,100
2011/08/22 1,810 1,833 1,793 1,795 211,600
2011/08/19 1,836 1,857 1,824 1,834 304,900
2011/08/18 1,917 1,917 1,869 1,875 303,700
2011/08/17 1,921 1,944 1,907 1,939 190,900
2011/08/16 1,950 1,970 1,923 1,937 221,700
2011/08/15 1,976 1,976 1,930 1,949 175,500
2011/08/12 1,980 1,980 1,938 1,944 193,900
2011/08/11 1,982 1,983 1,935 1,949 301,500
2011/08/10 2,003 2,021 1,978 1,982 325,400
2011/08/09 1,940 1,968 1,876 1,963 331,100
2011/08/08 2,042 2,051 1,989 2,001 276,400
2011/08/05 2,109 2,123 2,045 2,052 285,700
2011/08/04 2,200 2,216 2,134 2,135 384,900
2011/08/03 2,200 2,213 2,172 2,173 293,400
2011/08/02 2,287 2,295 2,247 2,254 309,000
2011/08/01 2,290 2,321 2,249 2,306 436,000
2011/07/29 2,287 2,348 2,287 2,321 206,300
2011/07/28 2,332 2,343 2,297 2,314 236,800
2011/07/27 2,369 2,383 2,331 2,373 211,000
2011/07/26 2,387 2,397 2,364 2,387 172,400
2011/07/25 2,400 2,414 2,383 2,390 194,100
2011/07/22 2,408 2,445 2,385 2,438 274,400
2011/07/21 2,396 2,400 2,379 2,396 166,500
2011/07/20 2,419 2,423 2,373 2,375 306,200
2011/07/19 2,451 2,459 2,392 2,392 236,200
2011/07/15 2,438 2,466 2,434 2,453 181,700
2011/07/14 2,476 2,491 2,453 2,467 199,700
2011/07/13 2,502 2,524 2,490 2,499 155,100
2011/07/12 2,509 2,527 2,484 2,502 152,500
2011/07/11 2,526 2,554 2,526 2,548 111,900
2011/07/08 2,566 2,574 2,537 2,542 111,500
2011/07/07 2,572 2,585 2,542 2,560 137,300
2011/07/06 2,527 2,570 2,525 2,570 208,600
2011/07/05 2,495 2,519 2,485 2,514 136,600
2011/07/04 2,528 2,528 2,480 2,489 179,000
2011/07/01 2,527 2,537 2,470 2,478 198,800
2011/06/30 2,470 2,498 2,445 2,494 346,000
2011/06/29 2,485 2,485 2,439 2,442 306,700
2011/06/28 2,454 2,469 2,432 2,444 314,000
2011/06/27 2,457 2,476 2,432 2,460 195,100
2011/06/24 2,466 2,481 2,451 2,463 224,000
2011/06/23 2,474 2,502 2,457 2,457 259,300
2011/06/22 2,491 2,519 2,465 2,506 177,700
2011/06/21 2,474 2,494 2,450 2,490 191,400
2011/06/20 2,478 2,491 2,440 2,442 204,600
2011/06/17 2,514 2,545 2,480 2,483 218,500
2011/06/16 2,537 2,597 2,502 2,508 396,800
2011/06/15 2,550 2,561 2,524 2,553 258,000
2011/06/14 2,494 2,541 2,458 2,523 342,300
2011/06/13 2,429 2,493 2,399 2,493 293,800
2011/06/10 2,462 2,497 2,425 2,430 343,700
2011/06/09 2,441 2,467 2,409 2,447 283,000
2011/06/08 2,459 2,473 2,432 2,451 253,100
2011/06/07 2,440 2,484 2,415 2,479 234,100
2011/06/06 2,493 2,504 2,422 2,431 492,500
2011/06/03 2,546 2,567 2,502 2,506 207,400
2011/06/02 2,525 2,575 2,512 2,546 272,200
2011/06/01 2,656 2,656 2,557 2,575 381,000
2011/05/31 2,546 2,642 2,545 2,641 262,000
2011/05/30 2,533 2,567 2,503 2,546 127,800
2011/05/27 2,530 2,556 2,496 2,542 122,000
2011/05/26 2,534 2,549 2,503 2,544 161,100
2011/05/25 2,520 2,534 2,464 2,515 205,100
2011/05/24 2,521 2,561 2,515 2,532 167,500
2011/05/23 2,577 2,577 2,536 2,551 135,300
2011/05/20 2,600 2,618 2,579 2,600 238,400
2011/05/19 2,650 2,662 2,613 2,621 242,400
2011/05/18 2,575 2,638 2,535 2,627 349,200
2011/05/17 2,569 2,569 2,520 2,566 150,100
2011/05/16 2,580 2,585 2,536 2,569 199,300
2011/05/13 2,621 2,627 2,557 2,600 365,500
2011/05/12 2,685 2,691 2,636 2,642 268,000
2011/05/11 2,743 2,760 2,694 2,705 256,600
2011/05/10 2,711 2,755 2,672 2,710 360,700
2011/05/09 2,725 2,735 2,690 2,705 445,400
2011/05/06 2,800 2,809 2,760 2,769 377,900
2011/05/02 2,768 2,905 2,765 2,881 643,800
2011/04/28 2,720 2,763 2,666 2,668 469,000
2011/04/27 2,642 2,698 2,642 2,686 299,300
2011/04/26 2,650 2,661 2,604 2,625 203,500
2011/04/25 2,670 2,714 2,650 2,667 186,900
2011/04/22 2,656 2,729 2,629 2,714 383,100
2011/04/21 2,660 2,682 2,613 2,657 375,700
2011/04/20 2,616 2,654 2,605 2,622 410,900
2011/04/19 2,490 2,530 2,476 2,524 238,500
2011/04/18 2,519 2,548 2,514 2,517 161,700
2011/04/15 2,535 2,557 2,492 2,498 325,900
2011/04/14 2,516 2,544 2,475 2,509 402,900
2011/04/13 2,545 2,554 2,505 2,545 235,700
2011/04/12 2,581 2,603 2,534 2,551 228,200
2011/04/11 2,628 2,676 2,613 2,621 142,700
2011/04/08 2,562 2,642 2,558 2,628 198,600
2011/04/07 2,647 2,669 2,593 2,600 136,700
2011/04/06 2,698 2,699 2,626 2,631 114,400
2011/04/05 2,722 2,729 2,662 2,685 164,200
2011/04/04 2,723 2,755 2,697 2,702 161,400
2011/04/01 2,796 2,798 2,726 2,726 170,100
2011/03/31 2,777 2,810 2,757 2,770 343,500
2011/03/30 2,717 2,787 2,704 2,768 252,100
2011/03/29 2,705 2,767 2,666 2,702 266,500
2011/03/28 2,672 2,705 2,652 2,701 192,200
2011/03/25 2,602 2,664 2,597 2,651 259,800
2011/03/24 2,628 2,670 2,582 2,635 326,300
2011/03/23 2,615 2,646 2,581 2,632 372,900
2011/03/22 2,630 2,663 2,575 2,641 498,200
2011/03/18 2,510 2,605 2,474 2,578 407,800
2011/03/17 2,205 2,573 2,200 2,497 570,900
2011/03/16 2,169 2,393 2,147 2,355 532,000
2011/03/15 2,390 2,390 2,022 2,127 399,200
2011/03/14 2,465 2,533 2,445 2,454 377,500
2011/03/11 2,598 2,612 2,561 2,565 347,700
2011/03/10 2,583 2,610 2,570 2,598 338,900
2011/03/09 2,609 2,628 2,565 2,582 287,000
2011/03/08 2,645 2,652 2,603 2,617 264,100
2011/03/07 2,645 2,645 2,574 2,598 261,800
2011/03/04 2,690 2,691 2,654 2,673 129,400
2011/03/03 2,632 2,669 2,611 2,662 165,800
2011/03/02 2,700 2,702 2,654 2,654 167,900
2011/03/01 2,710 2,722 2,691 2,713 229,200
2011/02/28 2,633 2,700 2,593 2,687 259,900
2011/02/25 2,570 2,619 2,562 2,613 271,100
2011/02/24 2,610 2,613 2,561 2,568 275,100
2011/02/23 2,656 2,699 2,619 2,633 429,500
2011/02/22 2,707 2,714 2,673 2,701 314,100
2011/02/21 2,714 2,737 2,687 2,720 200,000
2011/02/18 2,739 2,757 2,704 2,731 256,000
2011/02/17 2,725 2,743 2,692 2,721 269,000
2011/02/16 2,726 2,758 2,715 2,726 264,800
2011/02/15 2,677 2,756 2,672 2,746 365,100
2011/02/14 2,642 2,663 2,590 2,647 309,700
2011/02/10 2,620 2,656 2,613 2,631 238,900
2011/02/09 2,651 2,677 2,622 2,652 367,900
2011/02/08 2,701 2,709 2,655 2,666 207,800
2011/02/07 2,734 2,745 2,676 2,687 302,000
2011/02/04 2,666 2,743 2,654 2,721 582,400
2011/02/03 2,597 2,649 2,590 2,648 240,100
2011/02/02 2,600 2,640 2,579 2,596 375,300
2011/02/01 2,477 2,600 2,476 2,594 560,000
2011/01/31 2,351 2,480 2,322 2,468 530,400
2011/01/28 2,452 2,453 2,373 2,407 388,400
2011/01/27 2,439 2,490 2,401 2,452 393,600
2011/01/26 2,410 2,435 2,404 2,406 184,700
2011/01/25 2,392 2,466 2,362 2,439 328,600
2011/01/24 2,340 2,403 2,305 2,376 317,300
2011/01/21 2,410 2,434 2,343 2,345 469,500
2011/01/20 2,427 2,447 2,405 2,410 263,900
2011/01/19 2,477 2,487 2,420 2,434 347,500
2011/01/18 2,471 2,481 2,440 2,449 315,500
2011/01/17 2,506 2,533 2,489 2,495 181,300
2011/01/14 2,540 2,559 2,492 2,493 389,600
2011/01/13 2,571 2,586 2,545 2,559 217,000
2011/01/12 2,595 2,599 2,559 2,569 222,800
2011/01/11 2,557 2,583 2,545 2,568 199,700
2011/01/07 2,595 2,599 2,553 2,575 185,700
2011/01/06 2,583 2,629 2,571 2,585 303,700
2011/01/05 2,560 2,576 2,540 2,567 229,500
2011/01/04 2,506 2,585 2,493 2,555 378,200

このページの先頭へ