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
2012/12/28 2,530 2,530 2,485 2,508 218,000
2012/12/27 2,537 2,548 2,483 2,483 298,400
2012/12/26 2,497 2,528 2,479 2,521 113,100
2012/12/25 2,492 2,521 2,448 2,449 76,400
2012/12/21 2,518 2,539 2,454 2,467 269,500
2012/12/20 2,463 2,513 2,446 2,495 348,600
2012/12/19 2,386 2,460 2,379 2,458 237,100
2012/12/18 2,355 2,380 2,351 2,351 161,700
2012/12/17 2,390 2,394 2,349 2,359 132,900
2012/12/14 2,281 2,360 2,281 2,355 255,600
2012/12/13 2,345 2,353 2,317 2,331 243,300
2012/12/12 2,320 2,340 2,301 2,306 150,400
2012/12/11 2,284 2,303 2,277 2,291 97,800
2012/12/10 2,292 2,315 2,277 2,285 117,100
2012/12/07 2,310 2,310 2,272 2,278 118,700
2012/12/06 2,285 2,300 2,261 2,299 200,700
2012/12/05 2,254 2,297 2,247 2,259 165,800
2012/12/04 2,216 2,268 2,215 2,253 293,300
2012/12/03 2,209 2,251 2,190 2,215 298,300
2012/11/30 2,272 2,272 2,201 2,225 701,000
2012/11/29 2,311 2,330 2,268 2,272 208,800
2012/11/28 2,290 2,295 2,257 2,261 157,600
2012/11/27 2,317 2,338 2,281 2,308 186,700
2012/11/26 2,361 2,372 2,324 2,328 211,500
2012/11/22 2,341 2,350 2,311 2,329 120,500
2012/11/21 2,298 2,327 2,276 2,299 160,000
2012/11/20 2,278 2,298 2,253 2,279 217,100
2012/11/19 2,228 2,269 2,216 2,250 180,400
2012/11/16 2,182 2,222 2,105 2,191 432,700
2012/11/15 2,134 2,185 2,123 2,181 154,600
2012/11/14 2,145 2,145 2,110 2,137 116,000
2012/11/13 2,132 2,146 2,124 2,144 113,300
2012/11/12 2,154 2,167 2,125 2,125 138,100
2012/11/09 2,167 2,187 2,143 2,169 161,300
2012/11/08 2,197 2,214 2,184 2,207 147,000
2012/11/07 2,237 2,252 2,224 2,231 201,700
2012/11/06 2,217 2,220 2,196 2,205 117,700
2012/11/05 2,207 2,222 2,191 2,217 171,600
2012/11/02 2,222 2,222 2,174 2,209 373,900
2012/11/01 2,218 2,234 2,141 2,222 332,900
2012/10/31 2,204 2,258 2,184 2,241 318,100
2012/10/30 2,189 2,247 2,189 2,222 516,300
2012/10/29 2,181 2,203 2,169 2,181 283,500
2012/10/26 2,231 2,235 2,170 2,171 324,800
2012/10/25 2,182 2,231 2,180 2,229 230,900
2012/10/24 2,186 2,210 2,181 2,181 222,100
2012/10/23 2,248 2,257 2,201 2,231 168,300
2012/10/22 2,164 2,251 2,157 2,236 214,500
2012/10/19 2,260 2,279 2,208 2,214 360,400
2012/10/18 2,289 2,290 2,249 2,261 284,400
2012/10/17 2,239 2,273 2,234 2,259 308,000
2012/10/16 2,199 2,207 2,149 2,199 293,500
2012/10/15 2,139 2,199 2,134 2,166 270,100
2012/10/12 2,102 2,150 2,100 2,140 239,400
2012/10/11 2,101 2,130 2,079 2,100 418,100
2012/10/10 2,148 2,149 2,110 2,125 438,900
2012/10/09 2,260 2,267 2,187 2,189 377,800
2012/10/05 2,256 2,315 2,256 2,289 157,100
2012/10/04 2,296 2,299 2,228 2,254 158,500
2012/10/03 2,240 2,272 2,215 2,247 128,900
2012/10/02 2,260 2,291 2,254 2,260 127,700
2012/10/01 2,283 2,285 2,226 2,254 286,500
2012/09/28 2,360 2,373 2,291 2,303 185,600
2012/09/27 2,287 2,330 2,267 2,321 155,800
2012/09/26 2,298 2,335 2,274 2,286 148,700
2012/09/25 2,269 2,317 2,256 2,313 208,100
2012/09/24 2,331 2,331 2,277 2,300 403,500
2012/09/21 2,377 2,379 2,327 2,344 284,100
2012/09/20 2,400 2,425 2,360 2,388 170,600
2012/09/19 2,445 2,467 2,401 2,422 191,700
2012/09/18 2,428 2,442 2,375 2,434 261,500
2012/09/14 2,402 2,425 2,378 2,411 317,900
2012/09/13 2,357 2,385 2,325 2,374 163,300
2012/09/12 2,314 2,361 2,313 2,358 157,600
2012/09/11 2,321 2,332 2,294 2,305 240,600
2012/09/10 2,324 2,364 2,296 2,356 193,200
2012/09/07 2,302 2,336 2,286 2,336 294,800
2012/09/06 2,237 2,238 2,184 2,235 317,100
2012/09/05 2,255 2,268 2,224 2,259 397,600
2012/09/04 2,313 2,313 2,272 2,296 234,300
2012/09/03 2,340 2,343 2,277 2,313 215,100
2012/08/31 2,340 2,352 2,316 2,342 231,600
2012/08/30 2,382 2,385 2,332 2,364 213,600
2012/08/29 2,352 2,385 2,345 2,367 159,000
2012/08/28 2,351 2,382 2,334 2,344 185,700
2012/08/27 2,410 2,420 2,363 2,367 178,400
2012/08/24 2,400 2,401 2,349 2,380 208,400
2012/08/23 2,400 2,422 2,367 2,408 161,300
2012/08/22 2,417 2,426 2,378 2,412 171,600
2012/08/21 2,430 2,440 2,410 2,422 204,000
2012/08/20 2,471 2,505 2,421 2,434 289,600
2012/08/17 2,449 2,490 2,446 2,486 187,600
2012/08/16 2,420 2,448 2,400 2,448 189,100
2012/08/15 2,414 2,428 2,344 2,409 191,100
2012/08/14 2,391 2,433 2,366 2,414 284,900
2012/08/13 2,338 2,372 2,321 2,367 173,200
2012/08/10 2,369 2,409 2,342 2,364 358,600
2012/08/09 2,272 2,319 2,267 2,319 151,500
2012/08/08 2,258 2,325 2,258 2,281 299,100
2012/08/07 2,181 2,232 2,175 2,230 184,900
2012/08/06 2,185 2,197 2,145 2,169 159,000
2012/08/03 2,140 2,170 2,112 2,149 202,900
2012/08/02 2,173 2,217 2,167 2,170 193,800
2012/08/01 2,187 2,195 2,161 2,173 290,200
2012/07/31 2,219 2,243 2,162 2,225 259,200
2012/07/30 2,180 2,239 2,136 2,237 375,300
2012/07/27 2,097 2,147 2,091 2,142 258,700
2012/07/26 2,071 2,081 2,029 2,068 207,300
2012/07/25 2,054 2,070 2,021 2,030 212,600
2012/07/24 2,083 2,094 2,040 2,074 289,700
2012/07/23 2,086 2,119 2,075 2,083 219,500
2012/07/20 2,128 2,152 2,113 2,134 206,700
2012/07/19 2,142 2,167 2,122 2,127 182,000
2012/07/18 2,131 2,188 2,107 2,134 335,600
2012/07/17 2,176 2,176 2,081 2,118 513,400
2012/07/13 2,223 2,261 2,216 2,226 225,200
2012/07/12 2,249 2,263 2,214 2,230 202,400
2012/07/11 2,247 2,266 2,226 2,242 150,600
2012/07/10 2,278 2,293 2,244 2,247 164,300
2012/07/09 2,256 2,287 2,240 2,271 190,800
2012/07/06 2,280 2,299 2,256 2,270 129,000
2012/07/05 2,270 2,292 2,259 2,280 253,400
2012/07/04 2,282 2,308 2,255 2,271 196,200
2012/07/03 2,257 2,297 2,257 2,277 294,200
2012/07/02 2,224 2,263 2,220 2,257 315,400
2012/06/29 2,126 2,224 2,122 2,208 332,600
2012/06/28 2,171 2,184 2,122 2,125 375,600
2012/06/27 2,149 2,149 2,086 2,108 345,800
2012/06/26 2,158 2,173 2,126 2,149 240,500
2012/06/25 2,202 2,213 2,142 2,167 362,700
2012/06/22 2,209 2,224 2,184 2,201 222,800
2012/06/21 2,267 2,288 2,223 2,247 272,100
2012/06/20 2,260 2,276 2,247 2,262 174,900
2012/06/19 2,203 2,264 2,203 2,223 183,200
2012/06/18 2,215 2,257 2,201 2,238 302,800
2012/06/15 2,217 2,239 2,140 2,153 327,000
2012/06/14 2,188 2,206 2,123 2,191 295,300
2012/06/13 2,215 2,232 2,170 2,212 203,000
2012/06/12 2,190 2,192 2,122 2,186 315,000
2012/06/11 2,193 2,265 2,193 2,228 166,500
2012/06/08 2,186 2,186 2,120 2,148 397,900
2012/06/07 2,210 2,227 2,164 2,185 346,700
2012/06/06 2,144 2,190 2,130 2,170 229,400
2012/06/05 2,052 2,127 2,045 2,122 214,700
2012/06/04 2,002 2,058 2,002 2,051 325,500
2012/06/01 2,110 2,110 2,038 2,052 242,800
2012/05/31 2,090 2,123 2,072 2,123 173,500
2012/05/30 2,120 2,139 2,072 2,125 160,100
2012/05/29 2,044 2,123 2,034 2,114 260,300
2012/05/28 2,003 2,045 2,003 2,044 197,600
2012/05/25 2,067 2,078 2,014 2,021 218,900
2012/05/24 2,061 2,094 2,038 2,065 204,700
2012/05/23 2,106 2,108 2,045 2,060 213,200
2012/05/22 2,069 2,115 2,061 2,105 296,000
2012/05/21 2,042 2,078 2,026 2,049 151,500
2012/05/18 2,101 2,104 2,020 2,041 429,400
2012/05/17 2,075 2,159 2,070 2,145 275,700
2012/05/16 2,083 2,121 2,048 2,074 221,400
2012/05/15 2,071 2,099 2,043 2,075 199,500
2012/05/14 2,101 2,126 2,076 2,097 153,300
2012/05/11 2,149 2,162 2,107 2,120 328,300
2012/05/10 2,120 2,163 2,100 2,138 422,400
2012/05/09 2,110 2,140 2,094 2,127 438,200
2012/05/08 2,094 2,147 2,085 2,123 342,900
2012/05/07 2,111 2,162 2,070 2,090 454,700
2012/05/02 2,070 2,167 2,055 2,161 518,100
2012/05/01 2,310 2,318 2,082 2,120 814,400
2012/04/27 2,288 2,318 2,248 2,284 289,800
2012/04/26 2,270 2,295 2,256 2,267 228,300
2012/04/25 2,285 2,285 2,225 2,234 356,000
2012/04/24 2,252 2,272 2,230 2,255 386,100
2012/04/23 2,309 2,323 2,266 2,278 351,200
2012/04/20 2,323 2,323 2,222 2,308 446,600
2012/04/19 2,317 2,357 2,305 2,322 267,600
2012/04/18 2,276 2,329 2,276 2,318 317,300
2012/04/17 2,265 2,265 2,219 2,231 160,900
2012/04/16 2,237 2,287 2,237 2,266 243,700
2012/04/13 2,287 2,303 2,239 2,252 197,000
2012/04/12 2,218 2,274 2,199 2,263 190,000
2012/04/11 2,193 2,226 2,187 2,215 325,300
2012/04/10 2,254 2,280 2,215 2,225 355,300
2012/04/09 2,276 2,293 2,257 2,260 177,900
2012/04/06 2,339 2,351 2,295 2,317 134,500
2012/04/05 2,351 2,383 2,325 2,366 243,600
2012/04/04 2,425 2,438 2,349 2,366 244,300
2012/04/03 2,387 2,427 2,380 2,410 179,200
2012/04/02 2,430 2,433 2,397 2,401 334,100
2012/03/30 2,428 2,442 2,407 2,415 234,900
2012/03/29 2,407 2,429 2,393 2,405 188,400
2012/03/28 2,435 2,450 2,409 2,443 232,000
2012/03/27 2,453 2,500 2,408 2,448 339,800
2012/03/26 2,380 2,433 2,372 2,414 582,200
2012/03/23 2,364 2,383 2,325 2,380 503,700
2012/03/22 2,331 2,346 2,296 2,334 577,500
2012/03/21 2,421 2,422 2,346 2,357 530,000
2012/03/19 2,507 2,515 2,472 2,496 194,000
2012/03/16 2,517 2,517 2,467 2,478 344,200
2012/03/15 2,492 2,538 2,492 2,523 241,800
2012/03/14 2,487 2,510 2,478 2,481 219,200
2012/03/13 2,459 2,475 2,430 2,434 223,300
2012/03/12 2,466 2,485 2,445 2,455 276,900
2012/03/09 2,444 2,495 2,410 2,465 481,200
2012/03/08 2,445 2,464 2,419 2,443 344,700
2012/03/07 2,365 2,374 2,322 2,374 598,200
2012/03/06 2,454 2,471 2,382 2,408 325,900
2012/03/05 2,532 2,532 2,445 2,470 365,500
2012/03/02 2,559 2,584 2,530 2,548 124,400
2012/03/01 2,566 2,589 2,505 2,519 126,500
2012/02/29 2,630 2,639 2,558 2,558 219,400
2012/02/28 2,580 2,603 2,546 2,588 217,500
2012/02/27 2,612 2,670 2,612 2,624 238,000
2012/02/24 2,581 2,633 2,576 2,581 179,900
2012/02/23 2,601 2,604 2,558 2,590 294,100
2012/02/22 2,511 2,583 2,505 2,581 373,100
2012/02/21 2,480 2,514 2,461 2,486 282,300
2012/02/20 2,515 2,530 2,479 2,488 216,900
2012/02/17 2,475 2,520 2,474 2,478 214,600
2012/02/16 2,485 2,519 2,444 2,455 189,300
2012/02/15 2,492 2,528 2,475 2,496 224,500
2012/02/14 2,490 2,504 2,448 2,477 140,700
2012/02/13 2,479 2,510 2,468 2,485 154,300
2012/02/10 2,549 2,558 2,473 2,480 300,600
2012/02/09 2,510 2,548 2,510 2,528 484,900
2012/02/08 2,445 2,489 2,445 2,487 255,300
2012/02/07 2,443 2,465 2,420 2,427 256,100
2012/02/06 2,411 2,458 2,411 2,457 200,400
2012/02/03 2,381 2,397 2,359 2,377 202,500
2012/02/02 2,358 2,390 2,358 2,378 204,200
2012/02/01 2,412 2,420 2,352 2,359 295,700
2012/01/31 2,419 2,437 2,384 2,397 278,200
2012/01/30 2,414 2,444 2,388 2,397 292,500
2012/01/27 2,416 2,456 2,390 2,414 371,600
2012/01/26 2,454 2,465 2,372 2,386 543,500
2012/01/25 2,423 2,461 2,407 2,453 265,300
2012/01/24 2,449 2,456 2,385 2,393 265,400
2012/01/23 2,387 2,455 2,367 2,439 309,400
2012/01/20 2,393 2,412 2,372 2,385 335,100
2012/01/19 2,414 2,419 2,376 2,393 336,200
2012/01/18 2,324 2,395 2,313 2,378 282,700
2012/01/17 2,268 2,323 2,256 2,323 168,200
2012/01/16 2,261 2,261 2,230 2,250 147,500
2012/01/13 2,253 2,282 2,252 2,272 156,200
2012/01/12 2,265 2,270 2,241 2,252 115,100
2012/01/11 2,259 2,288 2,252 2,266 175,400
2012/01/10 2,264 2,311 2,233 2,258 266,500
2012/01/06 2,240 2,263 2,211 2,263 373,600
2012/01/05 2,271 2,271 2,220 2,239 221,300
2012/01/04 2,260 2,297 2,254 2,274 245,200

このページの先頭へ