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 |
---|---|---|---|---|---|
2019/12/30 | 2,761 | 2,763 | 2,740 | 2,742 | 103,700 |
2019/12/27 | 2,729 | 2,753 | 2,727 | 2,751 | 76,000 |
2019/12/26 | 2,707 | 2,728 | 2,696 | 2,728 | 94,600 |
2019/12/25 | 2,708 | 2,711 | 2,684 | 2,702 | 112,200 |
2019/12/24 | 2,734 | 2,734 | 2,711 | 2,722 | 67,100 |
2019/12/23 | 2,720 | 2,726 | 2,709 | 2,726 | 71,200 |
2019/12/20 | 2,733 | 2,745 | 2,717 | 2,721 | 80,100 |
2019/12/19 | 2,736 | 2,745 | 2,704 | 2,739 | 210,300 |
2019/12/18 | 2,787 | 2,787 | 2,753 | 2,763 | 129,600 |
2019/12/17 | 2,822 | 2,825 | 2,779 | 2,791 | 125,200 |
2019/12/16 | 2,810 | 2,823 | 2,798 | 2,812 | 138,700 |
2019/12/13 | 2,827 | 2,842 | 2,816 | 2,830 | 194,800 |
2019/12/12 | 2,813 | 2,819 | 2,773 | 2,777 | 126,800 |
2019/12/11 | 2,821 | 2,821 | 2,764 | 2,771 | 136,300 |
2019/12/10 | 2,854 | 2,854 | 2,808 | 2,809 | 69,200 |
2019/12/09 | 2,848 | 2,862 | 2,835 | 2,856 | 131,100 |
2019/12/06 | 2,826 | 2,831 | 2,803 | 2,821 | 103,100 |
2019/12/05 | 2,759 | 2,806 | 2,757 | 2,795 | 139,800 |
2019/12/04 | 2,758 | 2,769 | 2,730 | 2,759 | 180,700 |
2019/12/03 | 2,723 | 2,764 | 2,699 | 2,759 | 138,500 |
2019/12/02 | 2,725 | 2,770 | 2,725 | 2,755 | 160,800 |
2019/11/29 | 2,718 | 2,720 | 2,695 | 2,695 | 70,700 |
2019/11/28 | 2,736 | 2,739 | 2,710 | 2,719 | 80,500 |
2019/11/27 | 2,745 | 2,756 | 2,736 | 2,741 | 90,900 |
2019/11/26 | 2,760 | 2,770 | 2,728 | 2,728 | 143,400 |
2019/11/25 | 2,706 | 2,740 | 2,703 | 2,740 | 154,200 |
2019/11/22 | 2,643 | 2,678 | 2,636 | 2,659 | 142,600 |
2019/11/21 | 2,653 | 2,660 | 2,620 | 2,656 | 163,900 |
2019/11/20 | 2,671 | 2,696 | 2,665 | 2,681 | 123,300 |
2019/11/19 | 2,700 | 2,716 | 2,685 | 2,708 | 149,300 |
2019/11/18 | 2,759 | 2,772 | 2,725 | 2,739 | 157,500 |
2019/11/15 | 2,735 | 2,786 | 2,729 | 2,768 | 123,200 |
2019/11/14 | 2,776 | 2,794 | 2,737 | 2,737 | 104,800 |
2019/11/13 | 2,834 | 2,841 | 2,773 | 2,792 | 149,700 |
2019/11/12 | 2,826 | 2,842 | 2,809 | 2,830 | 135,300 |
2019/11/11 | 2,827 | 2,853 | 2,814 | 2,823 | 149,300 |
2019/11/08 | 2,835 | 2,843 | 2,799 | 2,814 | 190,400 |
2019/11/07 | 2,795 | 2,825 | 2,790 | 2,800 | 137,600 |
2019/11/06 | 2,750 | 2,800 | 2,730 | 2,799 | 227,800 |
2019/11/05 | 2,733 | 2,796 | 2,731 | 2,796 | 231,800 |
2019/11/01 | 2,811 | 2,855 | 2,660 | 2,720 | 313,000 |
2019/10/31 | 2,806 | 2,846 | 2,800 | 2,827 | 121,600 |
2019/10/30 | 2,895 | 2,909 | 2,833 | 2,835 | 176,000 |
2019/10/29 | 2,870 | 2,890 | 2,862 | 2,872 | 173,700 |
2019/10/28 | 2,861 | 2,868 | 2,831 | 2,847 | 108,400 |
2019/10/25 | 2,853 | 2,854 | 2,820 | 2,842 | 99,800 |
2019/10/24 | 2,890 | 2,890 | 2,836 | 2,843 | 91,800 |
2019/10/23 | 2,850 | 2,864 | 2,812 | 2,860 | 142,300 |
2019/10/21 | 2,823 | 2,846 | 2,818 | 2,832 | 151,800 |
2019/10/18 | 2,796 | 2,838 | 2,787 | 2,790 | 143,700 |
2019/10/17 | 2,765 | 2,795 | 2,750 | 2,779 | 152,100 |
2019/10/16 | 2,810 | 2,832 | 2,770 | 2,787 | 183,600 |
2019/10/15 | 2,788 | 2,800 | 2,758 | 2,775 | 183,500 |
2019/10/11 | 2,721 | 2,731 | 2,684 | 2,726 | 168,700 |
2019/10/10 | 2,695 | 2,713 | 2,662 | 2,691 | 128,300 |
2019/10/09 | 2,660 | 2,705 | 2,652 | 2,701 | 112,600 |
2019/10/08 | 2,680 | 2,715 | 2,680 | 2,694 | 109,400 |
2019/10/07 | 2,669 | 2,676 | 2,643 | 2,667 | 242,100 |
2019/10/04 | 2,609 | 2,661 | 2,592 | 2,649 | 184,900 |
2019/10/03 | 2,653 | 2,671 | 2,637 | 2,649 | 148,600 |
2019/10/02 | 2,704 | 2,742 | 2,698 | 2,736 | 177,000 |
2019/10/01 | 2,668 | 2,743 | 2,660 | 2,738 | 204,800 |
2019/09/30 | 2,704 | 2,748 | 2,673 | 2,680 | 275,300 |
2019/09/27 | 2,765 | 2,775 | 2,716 | 2,754 | 246,600 |
2019/09/26 | 2,814 | 2,852 | 2,806 | 2,824 | 231,300 |
2019/09/25 | 2,750 | 2,786 | 2,733 | 2,764 | 113,500 |
2019/09/24 | 2,778 | 2,816 | 2,776 | 2,788 | 169,800 |
2019/09/20 | 2,846 | 2,846 | 2,766 | 2,777 | 258,900 |
2019/09/19 | 2,803 | 2,862 | 2,786 | 2,835 | 301,400 |
2019/09/18 | 2,824 | 2,831 | 2,782 | 2,804 | 240,300 |
2019/09/17 | 2,808 | 2,848 | 2,783 | 2,847 | 145,400 |
2019/09/13 | 2,820 | 2,835 | 2,788 | 2,833 | 223,300 |
2019/09/12 | 2,803 | 2,819 | 2,780 | 2,790 | 151,600 |
2019/09/11 | 2,770 | 2,793 | 2,756 | 2,775 | 216,100 |
2019/09/10 | 2,722 | 2,734 | 2,701 | 2,724 | 94,400 |
2019/09/09 | 2,656 | 2,700 | 2,650 | 2,695 | 142,200 |
2019/09/06 | 2,698 | 2,713 | 2,662 | 2,668 | 161,800 |
2019/09/05 | 2,636 | 2,684 | 2,636 | 2,672 | 201,000 |
2019/09/04 | 2,636 | 2,637 | 2,589 | 2,591 | 118,100 |
2019/09/03 | 2,601 | 2,654 | 2,597 | 2,639 | 128,500 |
2019/09/02 | 2,612 | 2,672 | 2,596 | 2,602 | 185,500 |
2019/08/30 | 2,607 | 2,622 | 2,590 | 2,599 | 179,800 |
2019/08/29 | 2,569 | 2,586 | 2,559 | 2,566 | 119,600 |
2019/08/28 | 2,552 | 2,565 | 2,531 | 2,546 | 169,600 |
2019/08/27 | 2,562 | 2,596 | 2,553 | 2,560 | 149,200 |
2019/08/26 | 2,570 | 2,582 | 2,546 | 2,553 | 223,400 |
2019/08/23 | 2,620 | 2,652 | 2,595 | 2,645 | 243,900 |
2019/08/22 | 2,624 | 2,627 | 2,554 | 2,602 | 631,400 |
2019/08/21 | 2,649 | 2,683 | 2,640 | 2,674 | 332,400 |
2019/08/20 | 2,684 | 2,689 | 2,650 | 2,689 | 297,800 |
2019/08/19 | 2,724 | 2,724 | 2,673 | 2,706 | 221,400 |
2019/08/16 | 2,726 | 2,742 | 2,704 | 2,714 | 319,200 |
2019/08/15 | 2,725 | 2,767 | 2,715 | 2,762 | 198,800 |
2019/08/14 | 2,801 | 2,810 | 2,760 | 2,788 | 141,700 |
2019/08/13 | 2,750 | 2,767 | 2,732 | 2,762 | 220,800 |
2019/08/09 | 2,756 | 2,768 | 2,735 | 2,762 | 126,400 |
2019/08/08 | 2,733 | 2,749 | 2,716 | 2,725 | 121,400 |
2019/08/07 | 2,721 | 2,753 | 2,720 | 2,742 | 127,400 |
2019/08/06 | 2,662 | 2,754 | 2,647 | 2,746 | 248,200 |
2019/08/05 | 2,776 | 2,820 | 2,716 | 2,750 | 334,900 |
2019/08/02 | 2,812 | 2,839 | 2,728 | 2,740 | 274,400 |
2019/08/01 | 2,808 | 2,960 | 2,779 | 2,875 | 500,100 |
2019/07/31 | 2,849 | 2,857 | 2,827 | 2,842 | 255,700 |
2019/07/30 | 2,832 | 2,860 | 2,823 | 2,836 | 121,000 |
2019/07/29 | 2,811 | 2,821 | 2,788 | 2,804 | 81,600 |
2019/07/26 | 2,821 | 2,834 | 2,803 | 2,820 | 116,100 |
2019/07/25 | 2,853 | 2,868 | 2,829 | 2,843 | 149,500 |
2019/07/24 | 2,914 | 2,923 | 2,867 | 2,880 | 174,700 |
2019/07/23 | 2,902 | 2,924 | 2,877 | 2,900 | 131,600 |
2019/07/22 | 2,920 | 2,920 | 2,873 | 2,893 | 147,200 |
2019/07/19 | 2,929 | 2,929 | 2,859 | 2,893 | 241,600 |
2019/07/18 | 2,991 | 2,993 | 2,882 | 2,885 | 126,300 |
2019/07/17 | 3,020 | 3,030 | 2,981 | 3,000 | 193,600 |
2019/07/16 | 3,040 | 3,060 | 3,025 | 3,035 | 121,400 |
2019/07/12 | 3,080 | 3,085 | 3,030 | 3,045 | 152,200 |
2019/07/11 | 3,095 | 3,095 | 3,070 | 3,090 | 100,600 |
2019/07/10 | 3,085 | 3,105 | 3,070 | 3,095 | 121,100 |
2019/07/09 | 3,145 | 3,160 | 3,115 | 3,135 | 95,500 |
2019/07/08 | 3,135 | 3,165 | 3,135 | 3,145 | 86,200 |
2019/07/05 | 3,160 | 3,180 | 3,150 | 3,175 | 59,900 |
2019/07/04 | 3,190 | 3,215 | 3,185 | 3,190 | 47,000 |
2019/07/03 | 3,190 | 3,205 | 3,175 | 3,185 | 67,700 |
2019/07/02 | 3,230 | 3,255 | 3,205 | 3,250 | 66,200 |
2019/07/01 | 3,210 | 3,235 | 3,165 | 3,230 | 106,200 |
2019/06/28 | 3,165 | 3,185 | 3,130 | 3,140 | 109,800 |
2019/06/27 | 3,150 | 3,175 | 3,120 | 3,170 | 94,000 |
2019/06/26 | 3,090 | 3,150 | 3,090 | 3,105 | 105,200 |
2019/06/25 | 3,110 | 3,150 | 3,075 | 3,085 | 129,900 |
2019/06/24 | 3,115 | 3,155 | 3,115 | 3,130 | 63,800 |
2019/06/21 | 3,135 | 3,175 | 3,115 | 3,115 | 184,400 |
2019/06/20 | 3,140 | 3,180 | 3,115 | 3,145 | 119,700 |
2019/06/19 | 3,075 | 3,110 | 3,060 | 3,100 | 120,200 |
2019/06/18 | 3,035 | 3,040 | 2,980 | 3,005 | 199,100 |
2019/06/17 | 3,095 | 3,100 | 3,030 | 3,050 | 116,100 |
2019/06/14 | 3,145 | 3,150 | 3,100 | 3,120 | 127,900 |
2019/06/13 | 3,130 | 3,170 | 3,125 | 3,135 | 93,900 |
2019/06/12 | 3,175 | 3,195 | 3,140 | 3,170 | 115,000 |
2019/06/11 | 3,170 | 3,200 | 3,150 | 3,175 | 138,000 |
2019/06/10 | 3,120 | 3,170 | 3,110 | 3,155 | 133,600 |
2019/06/07 | 3,045 | 3,090 | 3,035 | 3,080 | 88,200 |
2019/06/06 | 3,035 | 3,095 | 3,025 | 3,045 | 130,200 |
2019/06/05 | 3,085 | 3,105 | 3,045 | 3,095 | 123,200 |
2019/06/04 | 2,972 | 2,989 | 2,933 | 2,985 | 214,600 |
2019/06/03 | 2,937 | 2,960 | 2,913 | 2,927 | 168,900 |
2019/05/31 | 3,050 | 3,065 | 2,981 | 2,987 | 263,800 |
2019/05/30 | 3,080 | 3,100 | 3,050 | 3,100 | 139,400 |
2019/05/29 | 3,135 | 3,215 | 3,095 | 3,110 | 338,700 |
2019/05/28 | 3,145 | 3,180 | 3,125 | 3,165 | 99,300 |
2019/05/27 | 3,140 | 3,170 | 3,135 | 3,145 | 108,700 |
2019/05/24 | 3,105 | 3,145 | 3,060 | 3,140 | 212,100 |
2019/05/23 | 3,015 | 3,100 | 3,015 | 3,075 | 176,600 |
2019/05/22 | 3,130 | 3,150 | 3,045 | 3,045 | 205,500 |
2019/05/21 | 3,050 | 3,095 | 3,050 | 3,080 | 167,300 |
2019/05/20 | 3,045 | 3,095 | 3,040 | 3,050 | 172,900 |
2019/05/17 | 3,010 | 3,090 | 3,005 | 3,035 | 173,900 |
2019/05/16 | 2,963 | 2,984 | 2,937 | 2,969 | 262,900 |
2019/05/15 | 2,967 | 2,975 | 2,901 | 2,947 | 260,800 |
2019/05/14 | 2,925 | 2,988 | 2,923 | 2,970 | 245,100 |
2019/05/13 | 3,075 | 3,120 | 3,045 | 3,045 | 270,100 |
2019/05/10 | 3,000 | 3,085 | 2,991 | 3,055 | 395,300 |
2019/05/09 | 3,040 | 3,115 | 3,005 | 3,025 | 385,700 |
2019/05/08 | 3,015 | 3,140 | 3,015 | 3,075 | 482,300 |
2019/05/07 | 3,060 | 3,200 | 3,025 | 3,070 | 492,900 |
2019/04/26 | 3,030 | 3,080 | 2,893 | 3,075 | 477,000 |
2019/04/25 | 3,050 | 3,090 | 3,010 | 3,080 | 349,300 |
2019/04/24 | 3,025 | 3,120 | 2,996 | 3,085 | 483,400 |
2019/04/23 | 2,952 | 2,961 | 2,927 | 2,935 | 200,300 |
2019/04/22 | 2,915 | 2,936 | 2,893 | 2,933 | 108,600 |
2019/04/19 | 2,913 | 2,928 | 2,897 | 2,923 | 164,400 |
2019/04/18 | 2,975 | 2,983 | 2,912 | 2,924 | 212,400 |
2019/04/17 | 2,960 | 3,015 | 2,959 | 2,976 | 149,900 |
2019/04/16 | 3,020 | 3,020 | 2,959 | 2,961 | 161,800 |
2019/04/15 | 3,050 | 3,050 | 3,010 | 3,020 | 131,200 |
2019/04/12 | 2,945 | 3,025 | 2,937 | 3,010 | 196,300 |
2019/04/11 | 2,960 | 2,964 | 2,900 | 2,917 | 436,900 |
2019/04/10 | 3,040 | 3,040 | 2,932 | 2,973 | 357,600 |
2019/04/09 | 3,115 | 3,130 | 3,055 | 3,080 | 97,100 |
2019/04/08 | 3,135 | 3,140 | 3,100 | 3,115 | 46,800 |
2019/04/05 | 3,125 | 3,140 | 3,095 | 3,130 | 126,500 |
2019/04/04 | 3,155 | 3,155 | 3,110 | 3,130 | 70,000 |
2019/04/03 | 3,130 | 3,165 | 3,100 | 3,155 | 84,500 |
2019/04/02 | 3,155 | 3,190 | 3,135 | 3,135 | 115,000 |
2019/04/01 | 3,050 | 3,130 | 3,040 | 3,105 | 146,500 |
2019/03/29 | 3,025 | 3,030 | 2,962 | 3,020 | 271,900 |
2019/03/28 | 3,140 | 3,140 | 3,025 | 3,035 | 222,600 |
2019/03/27 | 3,090 | 3,200 | 3,080 | 3,185 | 294,500 |
2019/03/26 | 3,015 | 3,125 | 2,986 | 3,095 | 264,000 |
2019/03/25 | 3,015 | 3,015 | 2,960 | 2,993 | 259,000 |
2019/03/22 | 3,055 | 3,065 | 3,010 | 3,050 | 146,300 |
2019/03/20 | 3,080 | 3,085 | 3,040 | 3,055 | 124,600 |
2019/03/19 | 3,085 | 3,100 | 3,070 | 3,085 | 102,900 |
2019/03/18 | 3,055 | 3,095 | 3,040 | 3,095 | 99,100 |
2019/03/15 | 3,040 | 3,050 | 3,025 | 3,045 | 168,200 |
2019/03/14 | 3,080 | 3,115 | 3,020 | 3,035 | 152,700 |
2019/03/13 | 3,045 | 3,080 | 3,030 | 3,050 | 124,700 |
2019/03/12 | 3,055 | 3,060 | 3,025 | 3,045 | 107,500 |
2019/03/11 | 3,010 | 3,040 | 2,999 | 3,015 | 86,800 |
2019/03/08 | 3,025 | 3,055 | 3,010 | 3,030 | 165,400 |
2019/03/07 | 3,005 | 3,065 | 2,999 | 3,060 | 144,800 |
2019/03/06 | 3,045 | 3,065 | 3,025 | 3,055 | 69,600 |
2019/03/05 | 3,055 | 3,075 | 3,035 | 3,070 | 91,900 |
2019/03/04 | 3,080 | 3,090 | 3,050 | 3,065 | 160,500 |
2019/03/01 | 3,060 | 3,075 | 3,035 | 3,075 | 109,600 |
2019/02/28 | 3,095 | 3,100 | 3,055 | 3,080 | 142,500 |
2019/02/27 | 3,065 | 3,090 | 3,035 | 3,085 | 132,300 |
2019/02/26 | 3,085 | 3,095 | 3,045 | 3,060 | 101,300 |
2019/02/25 | 3,075 | 3,090 | 3,045 | 3,085 | 124,700 |
2019/02/22 | 3,015 | 3,035 | 2,976 | 3,030 | 172,600 |
2019/02/21 | 3,070 | 3,070 | 3,025 | 3,025 | 225,200 |
2019/02/20 | 3,035 | 3,075 | 3,020 | 3,040 | 209,600 |
2019/02/19 | 3,045 | 3,070 | 3,010 | 3,010 | 97,000 |
2019/02/18 | 2,999 | 3,035 | 2,999 | 3,035 | 91,400 |
2019/02/15 | 2,899 | 2,950 | 2,884 | 2,949 | 86,900 |
2019/02/14 | 2,963 | 2,983 | 2,931 | 2,945 | 117,300 |
2019/02/13 | 3,000 | 3,000 | 2,910 | 2,944 | 214,100 |
2019/02/12 | 2,892 | 2,948 | 2,891 | 2,894 | 136,700 |
2019/02/08 | 2,879 | 2,947 | 2,873 | 2,914 | 161,000 |
2019/02/07 | 2,934 | 2,941 | 2,890 | 2,927 | 126,100 |
2019/02/06 | 2,982 | 2,982 | 2,906 | 2,918 | 116,000 |
2019/02/05 | 2,909 | 2,957 | 2,892 | 2,957 | 145,100 |
2019/02/04 | 2,869 | 2,908 | 2,863 | 2,900 | 190,700 |
2019/02/01 | 2,890 | 2,898 | 2,821 | 2,838 | 226,300 |
2019/01/31 | 2,731 | 2,839 | 2,702 | 2,831 | 345,000 |
2019/01/30 | 2,650 | 2,787 | 2,650 | 2,705 | 371,900 |
2019/01/29 | 2,657 | 2,657 | 2,603 | 2,607 | 206,300 |
2019/01/28 | 2,673 | 2,683 | 2,607 | 2,646 | 131,700 |
2019/01/25 | 2,645 | 2,700 | 2,624 | 2,661 | 144,200 |
2019/01/24 | 2,627 | 2,646 | 2,601 | 2,639 | 182,900 |
2019/01/23 | 2,662 | 2,709 | 2,660 | 2,670 | 131,800 |
2019/01/22 | 2,769 | 2,786 | 2,676 | 2,676 | 130,400 |
2019/01/21 | 2,720 | 2,720 | 2,677 | 2,707 | 129,400 |
2019/01/18 | 2,651 | 2,685 | 2,637 | 2,650 | 180,200 |
2019/01/17 | 2,755 | 2,759 | 2,637 | 2,675 | 289,300 |
2019/01/16 | 2,826 | 2,860 | 2,781 | 2,783 | 168,000 |
2019/01/15 | 2,710 | 2,763 | 2,704 | 2,747 | 109,300 |
2019/01/11 | 2,746 | 2,760 | 2,726 | 2,753 | 137,100 |
2019/01/10 | 2,682 | 2,747 | 2,645 | 2,726 | 205,700 |
2019/01/09 | 2,639 | 2,728 | 2,613 | 2,715 | 258,000 |
2019/01/08 | 2,581 | 2,634 | 2,581 | 2,591 | 172,200 |
2019/01/07 | 2,591 | 2,622 | 2,558 | 2,565 | 105,700 |
2019/01/04 | 2,445 | 2,522 | 2,383 | 2,491 | 224,600 |