5444 大和工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,0501,0501,0201,0208,0001,020
1994-12-291,0201,0401,0201,04036,0001,040
1994-12-281,0301,0401,0301,030104,0001,030
1994-12-271,0301,0301,0201,03025,0001,030
1994-12-269951,0309951,020125,0001,020
1994-12-22976985976985158,000985
1994-12-21960978960975108,000975
1994-12-2096197096097036,000970
1994-12-1996597595195163,000951
1994-12-1697497496396348,000963
1994-12-1596297296297052,000970
1994-12-1497597596296217,000962
1994-12-1397097096597031,000970
1994-12-1297597597097013,000970
1994-12-0999499497598040,000980
1994-12-0899599598598511,000985
1994-12-0798699598599453,000994
1994-12-0699699698699218,000992
1994-12-0599599799299722,000997
1994-12-029981,00099299563,000995
1994-12-0199599899599787,000997
1994-11-301,0001,01099199123,000991
1994-11-2999099199099115,000991
1994-11-2898099898099025,000990
1994-11-251,0001,0109901,00067,0001,000
1994-11-2498599998599949,000999
1994-11-221,0201,020981985113,000985
1994-11-211,0301,0301,0001,02030,0001,020
1994-11-181,0301,0501,0301,03082,0001,030
1994-11-161,0201,0301,0201,02020,0001,020
1994-11-151,0201,0301,0001,000124,0001,000
1994-11-149871,0209751,02075,0001,020
1994-11-111,0001,0009859909,000990
1994-11-101,0201,02099099042,000990
1994-11-091,0201,0201,0101,02016,0001,020
1994-11-081,0701,0701,0601,060132,0001,060
1994-11-071,0701,0701,0601,06060,0001,060
1994-11-041,0601,0701,0501,06067,0001,060
1994-11-021,0401,0601,0401,060111,0001,060
1994-11-011,0401,0401,0301,03025,0001,030
1994-10-311,0201,0301,0201,02059,0001,020
1994-10-281,0101,0101,0101,01020,0001,010
1994-10-271,0201,0301,0001,02069,0001,020
1994-10-261,0101,0401,0101,04072,0001,040
1994-10-251,0101,0201,0001,01047,0001,010
1994-10-241,0401,0401,0101,010106,0001,010
1994-10-211,0401,0501,0301,04089,0001,040
1994-10-201,0401,0501,0301,040127,0001,040
1994-10-191,0801,0901,0501,06076,0001,060
1994-10-181,1201,1201,1001,11012,0001,110
1994-10-171,1201,1201,1101,120135,0001,120
1994-10-141,1201,1401,1201,14037,0001,140
1994-10-131,1201,1401,1201,14074,0001,140
1994-10-121,1101,1301,1001,120113,0001,120
1994-10-111,1001,1401,1001,10091,0001,100
1994-10-071,1301,1401,1101,120181,0001,120
1994-10-061,1801,1901,1701,17022,0001,170
1994-10-051,2001,2001,1801,20055,0001,200
1994-10-041,1801,1801,1701,18049,0001,180
1994-10-031,1801,1801,1701,18065,0001,180
1994-09-301,1901,2001,1801,18034,0001,180
1994-09-291,2001,2001,1901,20043,0001,200
1994-09-281,1901,2001,1801,19025,0001,190
1994-09-271,2301,2401,1801,18086,0001,180
1994-09-261,2201,2501,2201,250117,0001,250
1994-09-221,2401,2401,2201,240146,0001,240
1994-09-211,1901,2301,1901,230185,0001,230
1994-09-201,1901,2001,1801,200193,0001,200
1994-09-191,1901,1901,1901,19052,0001,190
1994-09-161,2001,2001,1901,19040,0001,190
1994-09-141,1901,2001,1901,190128,0001,190
1994-09-131,1801,2001,1801,200318,0001,200
1994-09-121,1801,1901,1801,1807,0001,180
1994-09-091,1801,2101,1801,190256,0001,190
1994-09-081,1801,2001,1801,18046,0001,180
1994-09-071,1801,1801,1801,18042,0001,180
1994-09-061,1901,2101,1901,19026,0001,190
1994-09-051,1901,2101,1901,21054,0001,210
1994-09-021,1901,1901,1901,19022,0001,190
1994-09-011,1801,2101,1801,19039,0001,190
1994-08-311,1801,2101,1801,190126,0001,190
1994-08-301,1801,1801,1801,18039,0001,180
1994-08-291,1801,2001,1801,19092,0001,190
1994-08-261,1801,1901,1801,18034,0001,180
1994-08-251,1901,1901,1701,190109,0001,190
1994-08-241,1801,1801,1501,170339,0001,170
1994-08-231,2001,2001,1801,190130,0001,190
1994-08-221,2301,2301,2001,20029,0001,200
1994-08-191,2101,2201,2101,22060,0001,220
1994-08-181,2301,2401,2201,240111,0001,240
1994-08-171,2201,2301,2201,220167,0001,220
1994-08-161,2301,2401,2201,22069,0001,220
1994-08-151,2401,2401,2301,24090,0001,240
1994-08-121,2401,2401,2101,22088,0001,220
1994-08-111,1801,2401,1801,240415,0001,240
1994-08-101,2001,2101,1801,190123,0001,190
1994-08-091,2201,2201,2001,200164,0001,200
1994-08-081,1901,2201,1901,220125,0001,220
1994-08-051,2001,2101,1901,200162,0001,200
1994-08-041,2001,2101,1901,210181,0001,210
1994-08-031,2101,2101,1701,20071,0001,200
1994-08-021,1601,2001,1601,190126,0001,190
1994-08-011,1301,1701,1201,160196,0001,160
1994-07-291,1301,1401,1201,13041,0001,130
1994-07-281,1301,1401,1301,13052,0001,130
1994-07-271,1301,1401,1201,14078,0001,140
1994-07-261,1201,1401,1201,14087,0001,140
1994-07-251,1301,1301,1201,12041,0001,120
1994-07-221,1301,1501,1301,14077,0001,140
1994-07-211,1201,1401,1201,13048,0001,130
1994-07-201,1201,1401,1101,140110,0001,140
1994-07-191,1301,1301,1201,120188,0001,120
1994-07-181,1201,1301,1101,11028,0001,110
1994-07-151,1201,1401,1101,140173,0001,140
1994-07-141,0801,1101,0801,110211,0001,110
1994-07-131,0601,0801,0401,040171,0001,040
1994-07-121,0801,0801,0501,080122,0001,080
1994-07-111,0801,0801,0801,08021,0001,080
1994-07-081,1201,1201,0801,08017,0001,080
1994-07-071,0701,1001,0701,10098,0001,100
1994-07-061,0601,0901,0601,09023,0001,090
1994-07-051,0501,0701,0501,050109,0001,050
1994-07-041,0601,0701,0501,05051,0001,050
1994-07-011,0701,0701,0501,050109,0001,050
1994-06-301,0501,0501,0301,050105,0001,050
1994-06-291,0501,0501,0401,05058,0001,050
1994-06-281,0501,0501,0401,05052,0001,050
1994-06-271,0401,0501,0301,03059,0001,030
1994-06-241,0601,0801,0501,050117,0001,050
1994-06-231,0801,0801,0601,080146,0001,080
1994-06-221,0701,0701,0501,07072,0001,070
1994-06-211,1201,1201,0801,11095,0001,110
1994-06-201,1201,1201,1101,11097,0001,110
1994-06-171,1301,1301,1001,100115,0001,100
1994-06-161,1401,1401,1201,13064,0001,130
1994-06-151,1401,1501,1401,14053,0001,140
1994-06-141,1401,1401,1401,140100,0001,140
1994-06-131,1401,1501,1401,14036,0001,140
1994-06-101,1501,1501,1401,150189,0001,150
1994-06-091,1501,1601,1501,150354,0001,150
1994-06-081,1201,1401,1201,130131,0001,130
1994-06-071,1001,1201,1001,120223,0001,120
1994-06-061,0801,1001,0701,100139,0001,100
1994-06-031,0901,1001,0801,090408,0001,090
1994-06-021,1001,1101,0901,110293,0001,110
1994-06-011,0701,1001,0601,100149,0001,100
1994-05-311,0601,0701,0601,07098,0001,070
1994-05-301,0701,0701,0501,050209,0001,050
1994-05-271,0501,0701,0401,070119,0001,070
1994-05-261,0601,0701,0501,060119,0001,060
1994-05-251,0601,0601,0501,06094,0001,060
1994-05-241,0601,0701,0601,060437,0001,060
1994-05-231,0301,0601,0201,060414,0001,060
1994-05-201,0101,0301,0101,030182,0001,030
1994-05-191,0101,0101,0001,01099,0001,010
1994-05-189901,0109851,00075,0001,000
1994-05-179811,00098098050,000980
1994-05-169901,010990991130,000991
1994-05-139801,0109801,010149,0001,010
1994-05-1296997095697027,000970
1994-05-1196697096596836,000968
1994-05-1096697196696645,000966
1994-05-0996996996296623,000966
1994-05-06970971952969132,000969
1994-05-021,0001,00098098025,000980
1994-04-289821,0009821,000204,0001,000
1994-04-2795198095198038,000980
1994-04-2696996995996111,000961
1994-04-2598698698498413,000984
1994-04-2297998597998513,000985
1994-04-2196197996197942,000979
1994-04-2099099098198144,000981
1994-04-1999099098098428,000984
1994-04-1897599097598053,000980
1994-04-1597097596196727,000967
1994-04-1497097095996043,000960
1994-04-1396097195996170,000961
1994-04-12950960945959100,000959
1994-04-1195096095096083,000960
1994-04-0897197194094045,000940
1994-04-0795196194194137,000941
1994-04-06962962953956272,000956
1994-04-0593193593193237,000932
1994-04-0494194193593513,000935
1994-04-0193194993194538,000945
1994-03-3196596994194176,000941
1994-03-30990990970970104,000970
1994-03-291,0301,0301,0001,02020,0001,020
1994-03-289801,0209781,020100,0001,020
1994-03-2597198096198057,000980
1994-03-2499099597198097,000980
1994-03-231,0101,010990990140,000990
1994-03-221,0401,0401,0201,030333,0001,030
1994-03-181,0401,0401,0201,04068,0001,040
1994-03-171,0401,0401,0301,04052,0001,040
1994-03-161,0401,0401,0201,020136,0001,020
1994-03-151,0301,0401,0201,020122,0001,020
1994-03-141,0101,0501,0101,010140,0001,010
1994-03-111,0501,050995995157,000995
1994-03-101,0101,0301,0101,030152,0001,030
1994-03-091,0301,0401,0201,02093,0001,020
1994-03-081,0601,0601,0301,03062,0001,030
1994-03-071,0601,0601,0401,06059,0001,060
1994-03-041,0401,0701,0401,040132,0001,040
1994-03-031,0701,0801,0401,040234,0001,040
1994-03-021,0601,0901,0601,080479,0001,080
1994-03-011,0501,0901,0501,070867,0001,070
1994-02-281,0101,0401,0101,040272,0001,040
1994-02-259811,0109801,00075,0001,000
1994-02-24983991983990203,000990
1994-02-2399099598098073,000980
1994-02-229811,000975975202,000975
1994-02-21991991980990113,000990
1994-02-18989991986990189,000990
1994-02-1798099098098954,000989
1994-02-1699099097098052,000980
1994-02-1597597595997028,000970
1994-02-1499599598098523,000985
1994-02-101,0001,0201,0001,01029,0001,010
1994-02-091,0201,0401,0001,00056,0001,000
1994-02-081,0401,0401,0001,000165,0001,000
1994-02-071,0401,0501,0201,020211,0001,020
1994-02-041,0001,0501,0001,050227,0001,050
1994-02-031,0001,0009711,00063,0001,000
1994-02-029801,0109801,00078,0001,000
1994-02-019961,0509911,030264,0001,030
1994-01-3195398595398576,000985
1994-01-2891892091891843,000918
1994-01-2793495093093034,000930
1994-01-2691292991292932,000929
1994-01-2591492590091055,000910
1994-01-21960976958976127,000976
1994-01-20939949939942243,000942
1994-01-1995998195897995,000979
1994-01-18947962947962112,000962
1994-01-17950969942969149,000969
1994-01-14918954918940229,000940
1994-01-13870915870908192,000908
1994-01-12851890851862228,000862
1994-01-1186587085185134,000851
1994-01-1083087083086182,000861
1994-01-07819819812819151,000819
1994-01-0681983081081283,000812
1994-01-0580082080082057,000820
1994-01-0481481480581016,000810

分割・併合履歴 : なし