5444 大和工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-299911,0009911,00027,0001,000
1995-12-281,0001,0109941,00072,0001,000
1995-12-279911,00099199137,000991
1995-12-269901,0009861,00055,0001,000
1995-12-251,0001,00099599523,000995
1995-12-221,0001,0109901,00074,0001,000
1995-12-219861,0109861,000150,0001,000
1995-12-20962986962986128,000986
1995-12-1997197196296224,000962
1995-12-1896296796296255,000962
1995-12-1594595594595557,000955
1995-12-1495095594094092,000940
1995-12-13965966956960172,000960
1995-12-1296997194595591,000955
1995-12-1198098096897081,000970
1995-12-08979985965981250,000981
1995-12-07950961950961147,000961
1995-12-0694095093594351,000943
1995-12-05949950935935113,000935
1995-12-04960966951951279,000951
1995-12-01925960922957182,000957
1995-11-30909925909925313,000925
1995-11-29896909890909171,000909
1995-11-28901910890890129,000890
1995-11-27891906891900180,000900
1995-11-24914914901901108,000901
1995-11-2291691690190567,000905
1995-11-21910920905920213,000920
1995-11-20910910900909392,000909
1995-11-17870909868900348,000900
1995-11-1686086185586086,000860
1995-11-15850870850869195,000869
1995-11-1484185084085038,000850
1995-11-1384084284084155,000841
1995-11-10846850830840198,000840
1995-11-09865870850855182,000855
1995-11-08866869841850131,000850
1995-11-07835860834860136,000860
1995-11-0682584082083692,000836
1995-11-02822822806810120,000810
1995-11-0181081581081290,000812
1995-10-3181581681081047,000810
1995-10-3080781680781570,000815
1995-10-2781582381581532,000815
1995-10-26846846820825249,000825
1995-10-25839839830830102,000830
1995-10-24832838832836117,000836
1995-10-23837838831838297,000838
1995-10-20853853841841250,000841
1995-10-19845854845853135,000853
1995-10-18854854841845123,000845
1995-10-1784185584185595,000855
1995-10-1684085084084049,000840
1995-10-1384384484284359,000843
1995-10-12840850839842168,000842
1995-10-1185085083684098,000840
1995-10-0985986085586076,000860
1995-10-06840850840848120,000848
1995-10-05854854830840152,000840
1995-10-04825845825844219,000844
1995-10-0381882481882435,000824
1995-10-028108108108109,000810
1995-09-29845845783790102,000790
1995-09-2883784083583521,000835
1995-09-27837837820835120,000835
1995-09-2682783582383578,000835
1995-09-2582082581782551,000825
1995-09-22800820800808416,000808
1995-09-21790813780813289,000813
1995-09-20816820800803123,000803
1995-09-1981781780580631,000806
1995-09-1883083081581535,000815
1995-09-14830835825835138,000835
1995-09-13802820802820131,000820
1995-09-1280080279080292,000802
1995-09-11790792785785112,000785
1995-09-08790792780789211,000789
1995-09-0781481480080059,000800
1995-09-0681381880480426,000804
1995-09-0581981981281298,000812
1995-09-04830833821825149,000825
1995-09-01828828819821114,000821
1995-08-31816825816821238,000821
1995-08-3082583082282487,000824
1995-08-29830830820825121,000825
1995-08-2882583082183051,000830
1995-08-25825830821824109,000824
1995-08-2482582582082540,000825
1995-08-23820825820820169,000820
1995-08-22820825819820130,000820
1995-08-2182082081581864,000818
1995-08-18850850820820246,000820
1995-08-17850853846850163,000850
1995-08-16850860840840247,000840
1995-08-15810839800838382,000838
1995-08-1481582081581991,000819
1995-08-1178380078380073,000800
1995-08-1078079077578062,000780
1995-08-098008007907907,000790
1995-08-0879080477080328,000803
1995-08-0781581580080011,000800
1995-08-0480680680080254,000802
1995-08-0380081579980677,000806
1995-08-0277078577077464,000774
1995-08-01790790760760101,000760
1995-07-3177478077078057,000780
1995-07-28774774760764129,000764
1995-07-2777578077578049,000780
1995-07-2678878875178166,000781
1995-07-2579879979079170,000791
1995-07-24800810786805232,000805
1995-07-21759789759780150,000780
1995-07-20739749730749119,000749
1995-07-1975075573074562,000745
1995-07-1876577575576979,000769
1995-07-1776077775377555,000775
1995-07-1476576574975257,000752
1995-07-13759767755765148,000765
1995-07-12740759740759122,000759
1995-07-1172073071173090,000730
1995-07-10710720710711276,000711
1995-07-07651690628680424,000680
1995-07-0665265565065145,000651
1995-07-0564564764564522,000645
1995-07-0463564563064573,000645
1995-07-0366166163563522,000635
1995-06-30669670660665182,000665
1995-06-2966367066367081,000670
1995-06-2868568567067028,000670
1995-06-2772672670070063,000700
1995-06-2672672971972991,000729
1995-06-23719729719725168,000725
1995-06-2271071070670622,000706
1995-06-2170772070671480,000714
1995-06-20690705685705120,000705
1995-06-1967467467067313,000673
1995-06-16670670665666138,000666
1995-06-1565765765565587,000655
1995-06-1467067365765725,000657
1995-06-13684686670670104,000670
1995-06-12690705671704121,000704
1995-06-0975075171071066,000710
1995-06-0875375374275026,000750
1995-06-0777077075375310,000753
1995-06-0676076076076025,000760
1995-06-0576576576076019,000760
1995-06-02780780766766125,000766
1995-06-01755760745750127,000750
1995-05-3179979975575561,000755
1995-05-3080080078778735,000787
1995-05-2978978977878041,000780
1995-05-26766780756779144,000779
1995-05-25785785760770140,000770
1995-05-24796796785789132,000789
1995-05-2378080077580070,000800
1995-05-2280580580580525,000805
1995-05-19810810803803160,000803
1995-05-1881981981081048,000810
1995-05-1781581581581576,000815
1995-05-1681881880681072,000810
1995-05-15815818814815110,000815
1995-05-12823824823823127,000823
1995-05-1185485483183149,000831
1995-05-1086086085485461,000854
1995-05-09862869855864100,000864
1995-05-08871871860863121,000863
1995-05-0285888085788061,000880
1995-05-0186086185586051,000860
1995-04-2886087386086096,000860
1995-04-27860870859860119,000860
1995-04-2685086085085960,000859
1995-04-2583585983585098,000850
1995-04-24834834828828101,000828
1995-04-2183483483283444,000834
1995-04-20839848839843115,000843
1995-04-1985185183583935,000839
1995-04-1886587086186136,000861
1995-04-17870875865871103,000871
1995-04-1487088587087297,000872
1995-04-1386987086186590,000865
1995-04-1287187986686728,000867
1995-04-11899899881881166,000881
1995-04-1088089088089022,000890
1995-04-0788688787588657,000886
1995-04-0687788587687646,000876
1995-04-0588089488088727,000887
1995-04-0484588184588148,000881
1995-04-0389989984584554,000845
1995-03-3190790789889968,000899
1995-03-3088588587787730,000877
1995-03-2988089887587542,000875
1995-03-28888891879885163,000885
1995-03-27812845812840111,000840
1995-03-24840840785791270,000791
1995-03-22965965929929157,000929
1995-03-2097097096496563,000965
1995-03-17982985965972168,000972
1995-03-161,0101,010980980148,000980
1995-03-151,0101,0201,0001,02042,0001,020
1995-03-141,0201,0201,0101,01088,0001,010
1995-03-131,0001,0009911,00069,0001,000
1995-03-1098098198098125,000981
1995-03-0998099098099011,000990
1995-03-0898098297598014,000980
1995-03-071,0101,0101,0001,00075,0001,000
1995-03-061,0101,0201,0101,01040,0001,010
1995-03-031,0201,0401,0201,02079,0001,020
1995-03-0297097996097923,000979
1995-03-0198098095095038,000950
1995-02-2899599598198113,000981
1995-02-2799099095596538,000965
1995-02-241,0201,0401,0201,020118,0001,020
1995-02-231,0301,0301,0201,030102,0001,030
1995-02-221,0401,0401,0301,04039,0001,040
1995-02-211,0201,0401,0201,040288,0001,040
1995-02-201,0501,0501,0201,030109,0001,030
1995-02-171,0401,0501,0301,050133,0001,050
1995-02-161,0401,0501,0401,05079,0001,050
1995-02-151,0401,0401,0201,02045,0001,020
1995-02-141,0601,0601,0401,04010,0001,040
1995-02-131,0801,0801,0701,07022,0001,070
1995-02-101,0501,0701,0501,07014,0001,070
1995-02-091,0601,0701,0601,06043,0001,060
1995-02-081,0701,0801,0601,08051,0001,080
1995-02-071,0701,0701,0701,07086,0001,070
1995-02-061,0601,0801,0601,070117,0001,070
1995-02-031,0601,0601,0601,06023,0001,060
1995-02-021,0401,0801,0401,080131,0001,080
1995-02-011,1001,1101,0601,060322,0001,060
1995-01-311,1501,1501,1301,140250,0001,140
1995-01-301,1601,1701,1401,150297,0001,150
1995-01-271,1201,1401,1101,140286,0001,140
1995-01-261,1001,1201,0901,120441,0001,120
1995-01-251,0401,1201,0101,080736,0001,080
1995-01-241,0001,0309951,010135,0001,010
1995-01-231,0301,0401,0201,020161,0001,020
1995-01-201,0401,0401,0101,020106,0001,020
1995-01-191,0501,0701,0401,040280,0001,040
1995-01-181,0301,0701,0301,030125,0001,030
1995-01-171,0201,02098498913,000989
1995-01-131,0401,0401,0301,03067,0001,030
1995-01-121,0401,0401,0301,03034,0001,030
1995-01-111,0401,0501,0301,04070,0001,040
1995-01-101,0201,0301,0201,03018,0001,030
1995-01-091,0001,0301,0001,01017,0001,010
1995-01-061,0401,0401,0201,020122,0001,020
1995-01-051,0401,0401,0401,04067,0001,040
1995-01-041,0001,0101,0001,0103,0001,010

分割・併合履歴 : なし