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 |
---|---|---|---|---|---|
2016/12/30 | 3,255 | 3,300 | 3,225 | 3,275 | 211,800 |
2016/12/29 | 3,260 | 3,260 | 3,210 | 3,230 | 238,300 |
2016/12/28 | 3,265 | 3,315 | 3,255 | 3,310 | 135,900 |
2016/12/27 | 3,280 | 3,295 | 3,265 | 3,280 | 104,200 |
2016/12/26 | 3,305 | 3,315 | 3,265 | 3,270 | 174,200 |
2016/12/22 | 3,220 | 3,270 | 3,220 | 3,260 | 159,200 |
2016/12/21 | 3,315 | 3,325 | 3,220 | 3,230 | 243,500 |
2016/12/20 | 3,300 | 3,310 | 3,280 | 3,305 | 180,400 |
2016/12/19 | 3,345 | 3,345 | 3,285 | 3,300 | 256,400 |
2016/12/16 | 3,390 | 3,410 | 3,365 | 3,410 | 198,400 |
2016/12/15 | 3,385 | 3,410 | 3,360 | 3,380 | 285,100 |
2016/12/14 | 3,350 | 3,375 | 3,345 | 3,370 | 198,400 |
2016/12/13 | 3,325 | 3,375 | 3,305 | 3,370 | 210,400 |
2016/12/12 | 3,425 | 3,435 | 3,335 | 3,380 | 262,400 |
2016/12/09 | 3,475 | 3,480 | 3,425 | 3,460 | 235,800 |
2016/12/08 | 3,450 | 3,480 | 3,430 | 3,455 | 262,400 |
2016/12/07 | 3,405 | 3,435 | 3,385 | 3,430 | 205,100 |
2016/12/06 | 3,375 | 3,405 | 3,365 | 3,380 | 230,800 |
2016/12/05 | 3,310 | 3,350 | 3,290 | 3,350 | 188,500 |
2016/12/02 | 3,305 | 3,395 | 3,285 | 3,365 | 244,900 |
2016/12/01 | 3,310 | 3,345 | 3,295 | 3,310 | 267,300 |
2016/11/30 | 3,290 | 3,295 | 3,250 | 3,250 | 234,700 |
2016/11/29 | 3,355 | 3,365 | 3,310 | 3,315 | 333,200 |
2016/11/28 | 3,340 | 3,430 | 3,340 | 3,390 | 292,400 |
2016/11/25 | 3,345 | 3,385 | 3,335 | 3,380 | 285,200 |
2016/11/24 | 3,270 | 3,355 | 3,270 | 3,315 | 309,900 |
2016/11/22 | 3,160 | 3,210 | 3,150 | 3,200 | 269,400 |
2016/11/21 | 3,255 | 3,270 | 3,190 | 3,200 | 322,100 |
2016/11/18 | 3,225 | 3,260 | 3,200 | 3,240 | 179,600 |
2016/11/17 | 3,215 | 3,255 | 3,205 | 3,230 | 350,500 |
2016/11/16 | 3,335 | 3,355 | 3,265 | 3,280 | 359,800 |
2016/11/15 | 3,250 | 3,355 | 3,240 | 3,245 | 342,100 |
2016/11/14 | 3,225 | 3,250 | 3,205 | 3,225 | 378,800 |
2016/11/11 | 3,250 | 3,355 | 3,200 | 3,210 | 767,800 |
2016/11/10 | 3,145 | 3,255 | 3,115 | 3,205 | 1,000,500 |
2016/11/09 | 2,873 | 2,893 | 2,703 | 2,751 | 348,600 |
2016/11/08 | 2,914 | 2,935 | 2,838 | 2,860 | 305,900 |
2016/11/07 | 2,931 | 2,949 | 2,881 | 2,900 | 228,000 |
2016/11/04 | 2,831 | 2,939 | 2,818 | 2,925 | 367,800 |
2016/11/02 | 2,868 | 2,888 | 2,796 | 2,824 | 329,900 |
2016/11/01 | 2,907 | 2,949 | 2,819 | 2,912 | 406,900 |
2016/10/31 | 3,045 | 3,085 | 2,931 | 2,957 | 351,900 |
2016/10/28 | 3,075 | 3,115 | 3,045 | 3,095 | 379,200 |
2016/10/27 | 3,060 | 3,100 | 3,040 | 3,055 | 130,500 |
2016/10/26 | 3,030 | 3,065 | 3,010 | 3,055 | 140,100 |
2016/10/25 | 2,990 | 3,035 | 2,990 | 3,030 | 128,500 |
2016/10/24 | 3,015 | 3,035 | 2,974 | 3,015 | 121,600 |
2016/10/21 | 3,035 | 3,035 | 2,990 | 3,015 | 175,200 |
2016/10/20 | 3,025 | 3,055 | 3,020 | 3,040 | 187,700 |
2016/10/19 | 3,050 | 3,060 | 3,015 | 3,025 | 180,900 |
2016/10/18 | 3,035 | 3,055 | 2,999 | 3,055 | 152,300 |
2016/10/17 | 2,942 | 3,030 | 2,930 | 3,015 | 149,100 |
2016/10/14 | 2,952 | 2,952 | 2,912 | 2,942 | 214,600 |
2016/10/13 | 2,983 | 2,995 | 2,942 | 2,989 | 128,700 |
2016/10/12 | 2,975 | 2,984 | 2,941 | 2,957 | 180,800 |
2016/10/11 | 3,025 | 3,055 | 3,015 | 3,045 | 132,100 |
2016/10/07 | 2,997 | 3,025 | 2,997 | 3,010 | 55,000 |
2016/10/06 | 3,010 | 3,025 | 2,989 | 2,997 | 156,100 |
2016/10/05 | 2,981 | 3,015 | 2,931 | 3,005 | 197,600 |
2016/10/04 | 2,992 | 3,020 | 2,958 | 3,015 | 92,800 |
2016/10/03 | 2,989 | 3,050 | 2,971 | 2,989 | 155,400 |
2016/09/30 | 2,979 | 2,984 | 2,952 | 2,974 | 185,200 |
2016/09/29 | 3,060 | 3,110 | 3,050 | 3,075 | 180,300 |
2016/09/28 | 2,966 | 3,020 | 2,946 | 3,000 | 150,200 |
2016/09/27 | 2,904 | 2,991 | 2,865 | 2,991 | 184,600 |
2016/09/26 | 2,912 | 2,965 | 2,905 | 2,922 | 152,600 |
2016/09/23 | 2,966 | 2,966 | 2,920 | 2,962 | 136,200 |
2016/09/21 | 2,897 | 2,971 | 2,848 | 2,963 | 336,200 |
2016/09/20 | 2,895 | 2,931 | 2,822 | 2,847 | 427,700 |
2016/09/16 | 2,950 | 2,950 | 2,910 | 2,930 | 224,200 |
2016/09/15 | 2,905 | 2,928 | 2,884 | 2,908 | 207,400 |
2016/09/14 | 2,870 | 2,934 | 2,857 | 2,922 | 348,400 |
2016/09/13 | 2,966 | 2,979 | 2,883 | 2,894 | 342,500 |
2016/09/12 | 2,965 | 2,996 | 2,939 | 2,948 | 312,500 |
2016/09/09 | 3,050 | 3,070 | 3,020 | 3,035 | 307,400 |
2016/09/08 | 3,110 | 3,125 | 3,075 | 3,100 | 115,600 |
2016/09/07 | 3,085 | 3,130 | 3,070 | 3,120 | 157,100 |
2016/09/06 | 3,090 | 3,110 | 3,070 | 3,110 | 108,000 |
2016/09/05 | 3,120 | 3,125 | 3,055 | 3,095 | 169,400 |
2016/09/02 | 3,175 | 3,175 | 3,050 | 3,065 | 231,700 |
2016/09/01 | 3,175 | 3,220 | 3,165 | 3,175 | 261,200 |
2016/08/31 | 3,090 | 3,180 | 3,085 | 3,165 | 228,300 |
2016/08/30 | 3,040 | 3,055 | 3,010 | 3,040 | 118,300 |
2016/08/29 | 3,055 | 3,075 | 3,020 | 3,045 | 144,400 |
2016/08/26 | 3,020 | 3,020 | 2,959 | 2,978 | 226,100 |
2016/08/25 | 2,977 | 2,994 | 2,963 | 2,992 | 148,600 |
2016/08/24 | 2,990 | 3,015 | 2,974 | 2,981 | 248,900 |
2016/08/23 | 3,045 | 3,045 | 2,956 | 2,971 | 197,100 |
2016/08/22 | 3,050 | 3,075 | 3,015 | 3,055 | 111,200 |
2016/08/19 | 3,025 | 3,080 | 3,015 | 3,055 | 170,700 |
2016/08/18 | 2,980 | 3,035 | 2,973 | 3,000 | 275,300 |
2016/08/17 | 2,956 | 3,020 | 2,941 | 3,015 | 260,400 |
2016/08/16 | 2,976 | 2,991 | 2,936 | 2,956 | 187,500 |
2016/08/15 | 2,943 | 2,982 | 2,906 | 2,945 | 203,600 |
2016/08/12 | 3,010 | 3,010 | 2,953 | 2,985 | 275,200 |
2016/08/10 | 3,020 | 3,040 | 2,987 | 3,000 | 201,600 |
2016/08/09 | 2,922 | 2,989 | 2,888 | 2,989 | 171,000 |
2016/08/08 | 2,913 | 2,937 | 2,886 | 2,933 | 196,300 |
2016/08/05 | 2,799 | 2,879 | 2,799 | 2,828 | 178,500 |
2016/08/04 | 2,802 | 2,832 | 2,789 | 2,820 | 273,900 |
2016/08/03 | 2,740 | 2,840 | 2,716 | 2,798 | 304,000 |
2016/08/02 | 2,816 | 2,830 | 2,777 | 2,792 | 337,600 |
2016/08/01 | 2,760 | 2,858 | 2,758 | 2,837 | 415,000 |
2016/07/29 | 2,759 | 3,120 | 2,685 | 2,915 | 605,100 |
2016/07/28 | 2,724 | 2,750 | 2,705 | 2,740 | 177,200 |
2016/07/27 | 2,700 | 2,779 | 2,700 | 2,752 | 205,500 |
2016/07/26 | 2,655 | 2,668 | 2,625 | 2,661 | 198,900 |
2016/07/25 | 2,729 | 2,736 | 2,657 | 2,690 | 278,600 |
2016/07/22 | 2,723 | 2,820 | 2,710 | 2,752 | 501,900 |
2016/07/21 | 2,700 | 2,747 | 2,693 | 2,725 | 451,600 |
2016/07/20 | 2,613 | 2,666 | 2,611 | 2,664 | 244,500 |
2016/07/19 | 2,578 | 2,648 | 2,578 | 2,643 | 278,200 |
2016/07/15 | 2,500 | 2,592 | 2,498 | 2,578 | 374,200 |
2016/07/14 | 2,453 | 2,486 | 2,441 | 2,467 | 212,700 |
2016/07/13 | 2,431 | 2,450 | 2,389 | 2,431 | 247,500 |
2016/07/12 | 2,378 | 2,425 | 2,375 | 2,381 | 255,000 |
2016/07/11 | 2,277 | 2,323 | 2,265 | 2,296 | 264,000 |
2016/07/08 | 2,183 | 2,235 | 2,176 | 2,194 | 257,400 |
2016/07/07 | 2,192 | 2,215 | 2,165 | 2,183 | 121,900 |
2016/07/06 | 2,219 | 2,220 | 2,164 | 2,199 | 190,100 |
2016/07/05 | 2,282 | 2,282 | 2,228 | 2,242 | 205,600 |
2016/07/04 | 2,235 | 2,299 | 2,227 | 2,286 | 269,000 |
2016/07/01 | 2,298 | 2,298 | 2,225 | 2,244 | 398,800 |
2016/06/30 | 2,355 | 2,382 | 2,303 | 2,314 | 158,900 |
2016/06/29 | 2,319 | 2,346 | 2,296 | 2,318 | 181,400 |
2016/06/28 | 2,268 | 2,317 | 2,246 | 2,288 | 167,800 |
2016/06/27 | 2,308 | 2,310 | 2,270 | 2,302 | 301,200 |
2016/06/24 | 2,444 | 2,479 | 2,250 | 2,257 | 189,700 |
2016/06/23 | 2,380 | 2,446 | 2,366 | 2,440 | 143,400 |
2016/06/22 | 2,445 | 2,486 | 2,356 | 2,379 | 377,300 |
2016/06/21 | 2,459 | 2,478 | 2,420 | 2,473 | 185,000 |
2016/06/20 | 2,471 | 2,499 | 2,438 | 2,483 | 222,800 |
2016/06/17 | 2,441 | 2,479 | 2,420 | 2,421 | 429,900 |
2016/06/16 | 2,499 | 2,520 | 2,409 | 2,416 | 243,500 |
2016/06/15 | 2,489 | 2,518 | 2,459 | 2,499 | 234,000 |
2016/06/14 | 2,568 | 2,582 | 2,496 | 2,517 | 201,200 |
2016/06/13 | 2,561 | 2,598 | 2,549 | 2,564 | 208,000 |
2016/06/10 | 2,664 | 2,684 | 2,588 | 2,610 | 318,900 |
2016/06/09 | 2,617 | 2,662 | 2,615 | 2,655 | 195,500 |
2016/06/08 | 2,658 | 2,661 | 2,607 | 2,660 | 238,800 |
2016/06/07 | 2,660 | 2,684 | 2,642 | 2,659 | 254,800 |
2016/06/06 | 2,542 | 2,635 | 2,500 | 2,633 | 404,700 |
2016/06/03 | 2,547 | 2,593 | 2,538 | 2,557 | 211,500 |
2016/06/02 | 2,590 | 2,616 | 2,510 | 2,529 | 288,100 |
2016/06/01 | 2,619 | 2,633 | 2,575 | 2,613 | 196,800 |
2016/05/31 | 2,610 | 2,634 | 2,597 | 2,634 | 151,500 |
2016/05/30 | 2,615 | 2,625 | 2,591 | 2,616 | 157,500 |
2016/05/27 | 2,586 | 2,619 | 2,577 | 2,602 | 155,600 |
2016/05/26 | 2,616 | 2,636 | 2,577 | 2,587 | 321,500 |
2016/05/25 | 2,521 | 2,612 | 2,519 | 2,600 | 357,000 |
2016/05/24 | 2,514 | 2,514 | 2,475 | 2,486 | 205,000 |
2016/05/23 | 2,516 | 2,546 | 2,466 | 2,534 | 244,800 |
2016/05/20 | 2,530 | 2,579 | 2,518 | 2,534 | 345,600 |
2016/05/19 | 2,557 | 2,606 | 2,535 | 2,548 | 320,800 |
2016/05/18 | 2,540 | 2,561 | 2,497 | 2,537 | 263,100 |
2016/05/17 | 2,495 | 2,567 | 2,495 | 2,556 | 309,600 |
2016/05/16 | 2,478 | 2,524 | 2,470 | 2,485 | 161,800 |
2016/05/13 | 2,512 | 2,521 | 2,467 | 2,470 | 166,000 |
2016/05/12 | 2,482 | 2,519 | 2,470 | 2,513 | 201,000 |
2016/05/11 | 2,542 | 2,569 | 2,476 | 2,485 | 243,600 |
2016/05/10 | 2,476 | 2,498 | 2,390 | 2,490 | 310,600 |
2016/05/09 | 2,467 | 2,506 | 2,457 | 2,480 | 403,700 |
2016/05/06 | 2,480 | 2,506 | 2,406 | 2,423 | 823,300 |
2016/05/02 | 2,462 | 2,563 | 2,341 | 2,463 | 1,036,500 |
2016/04/28 | 2,730 | 2,739 | 2,586 | 2,586 | 289,700 |
2016/04/27 | 2,705 | 2,722 | 2,685 | 2,693 | 267,800 |
2016/04/26 | 2,717 | 2,726 | 2,646 | 2,689 | 351,500 |
2016/04/25 | 2,707 | 2,774 | 2,666 | 2,726 | 545,100 |
2016/04/22 | 2,603 | 2,666 | 2,603 | 2,666 | 344,600 |
2016/04/21 | 2,596 | 2,659 | 2,571 | 2,653 | 355,100 |
2016/04/20 | 2,556 | 2,599 | 2,513 | 2,567 | 345,100 |
2016/04/19 | 2,554 | 2,580 | 2,524 | 2,538 | 323,800 |
2016/04/18 | 2,437 | 2,501 | 2,425 | 2,484 | 341,600 |
2016/04/15 | 2,510 | 2,527 | 2,463 | 2,487 | 398,300 |
2016/04/14 | 2,515 | 2,579 | 2,513 | 2,552 | 698,100 |
2016/04/13 | 2,458 | 2,491 | 2,418 | 2,436 | 516,600 |
2016/04/12 | 2,347 | 2,444 | 2,347 | 2,412 | 531,600 |
2016/04/11 | 2,368 | 2,368 | 2,280 | 2,341 | 483,100 |
2016/04/08 | 2,328 | 2,380 | 2,284 | 2,368 | 487,100 |
2016/04/07 | 2,500 | 2,525 | 2,328 | 2,366 | 1,569,800 |
2016/04/06 | 2,536 | 2,628 | 2,518 | 2,626 | 680,300 |
2016/04/05 | 2,512 | 2,533 | 2,458 | 2,504 | 723,000 |
2016/04/04 | 2,423 | 2,511 | 2,406 | 2,462 | 388,200 |
2016/04/01 | 2,429 | 2,441 | 2,394 | 2,406 | 298,800 |
2016/03/31 | 2,471 | 2,510 | 2,443 | 2,443 | 315,000 |
2016/03/30 | 2,499 | 2,508 | 2,443 | 2,467 | 213,100 |
2016/03/29 | 2,497 | 2,534 | 2,450 | 2,513 | 148,700 |
2016/03/28 | 2,520 | 2,535 | 2,478 | 2,514 | 179,000 |
2016/03/25 | 2,475 | 2,518 | 2,467 | 2,495 | 260,200 |
2016/03/24 | 2,468 | 2,481 | 2,419 | 2,468 | 358,800 |
2016/03/23 | 2,490 | 2,521 | 2,473 | 2,482 | 172,400 |
2016/03/22 | 2,461 | 2,513 | 2,454 | 2,482 | 278,300 |
2016/03/18 | 2,453 | 2,475 | 2,366 | 2,406 | 407,400 |
2016/03/17 | 2,496 | 2,537 | 2,465 | 2,479 | 354,000 |
2016/03/16 | 2,438 | 2,479 | 2,428 | 2,460 | 451,900 |
2016/03/15 | 2,447 | 2,481 | 2,420 | 2,437 | 270,200 |
2016/03/14 | 2,456 | 2,489 | 2,444 | 2,468 | 166,700 |
2016/03/11 | 2,389 | 2,467 | 2,386 | 2,442 | 363,200 |
2016/03/10 | 2,438 | 2,458 | 2,356 | 2,418 | 471,100 |
2016/03/09 | 2,492 | 2,503 | 2,388 | 2,417 | 370,400 |
2016/03/08 | 2,566 | 2,605 | 2,494 | 2,542 | 370,900 |
2016/03/07 | 2,570 | 2,587 | 2,514 | 2,563 | 343,700 |
2016/03/04 | 2,492 | 2,546 | 2,468 | 2,540 | 291,000 |
2016/03/03 | 2,459 | 2,509 | 2,456 | 2,488 | 409,100 |
2016/03/02 | 2,325 | 2,436 | 2,322 | 2,427 | 370,600 |
2016/03/01 | 2,336 | 2,356 | 2,260 | 2,286 | 371,600 |
2016/02/29 | 2,357 | 2,412 | 2,330 | 2,330 | 337,200 |
2016/02/26 | 2,401 | 2,422 | 2,326 | 2,334 | 305,500 |
2016/02/25 | 2,327 | 2,408 | 2,327 | 2,380 | 399,200 |
2016/02/24 | 2,307 | 2,352 | 2,281 | 2,318 | 344,000 |
2016/02/23 | 2,348 | 2,400 | 2,309 | 2,343 | 399,300 |
2016/02/22 | 2,288 | 2,334 | 2,283 | 2,307 | 347,500 |
2016/02/19 | 2,312 | 2,330 | 2,251 | 2,277 | 307,700 |
2016/02/18 | 2,312 | 2,363 | 2,291 | 2,316 | 699,500 |
2016/02/17 | 2,289 | 2,307 | 2,214 | 2,262 | 588,900 |
2016/02/16 | 2,310 | 2,329 | 2,270 | 2,297 | 756,000 |
2016/02/15 | 2,300 | 2,345 | 2,277 | 2,326 | 334,500 |
2016/02/12 | 2,302 | 2,331 | 2,219 | 2,223 | 551,000 |
2016/02/10 | 2,382 | 2,426 | 2,327 | 2,373 | 433,900 |
2016/02/09 | 2,438 | 2,448 | 2,357 | 2,393 | 285,100 |
2016/02/08 | 2,434 | 2,531 | 2,419 | 2,502 | 460,800 |
2016/02/05 | 2,464 | 2,526 | 2,428 | 2,477 | 346,500 |
2016/02/04 | 2,465 | 2,544 | 2,465 | 2,513 | 559,100 |
2016/02/03 | 2,504 | 2,517 | 2,353 | 2,435 | 903,200 |
2016/02/02 | 2,608 | 2,608 | 2,514 | 2,548 | 984,600 |
2016/02/01 | 2,824 | 2,824 | 2,573 | 2,632 | 1,196,000 |
2016/01/29 | 3,160 | 3,255 | 2,547 | 2,823 | 1,117,000 |
2016/01/28 | 2,971 | 3,035 | 2,939 | 2,980 | 354,700 |
2016/01/27 | 2,977 | 3,020 | 2,952 | 2,997 | 328,000 |
2016/01/26 | 2,867 | 2,951 | 2,851 | 2,938 | 485,400 |
2016/01/25 | 2,856 | 2,946 | 2,822 | 2,917 | 371,300 |
2016/01/22 | 2,778 | 2,850 | 2,766 | 2,844 | 367,400 |
2016/01/21 | 2,762 | 2,838 | 2,728 | 2,728 | 347,500 |
2016/01/20 | 2,851 | 2,866 | 2,787 | 2,798 | 310,900 |
2016/01/19 | 2,832 | 2,888 | 2,823 | 2,858 | 205,400 |
2016/01/18 | 2,812 | 2,861 | 2,788 | 2,854 | 178,800 |
2016/01/15 | 2,856 | 2,937 | 2,856 | 2,889 | 461,200 |
2016/01/14 | 2,751 | 2,828 | 2,711 | 2,800 | 521,500 |
2016/01/13 | 2,813 | 2,848 | 2,790 | 2,822 | 385,800 |
2016/01/12 | 2,890 | 2,914 | 2,783 | 2,785 | 436,600 |
2016/01/08 | 2,962 | 2,998 | 2,923 | 2,959 | 218,900 |
2016/01/07 | 3,040 | 3,060 | 2,960 | 2,963 | 218,900 |
2016/01/06 | 3,115 | 3,165 | 3,040 | 3,075 | 203,800 |
2016/01/05 | 3,110 | 3,140 | 3,050 | 3,100 | 193,300 |
2016/01/04 | 3,105 | 3,235 | 3,090 | 3,110 | 279,900 |