5444 大和工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0601,0701,0601,07021,0001,070
1996-12-271,0601,0601,0601,06021,0001,060
1996-12-261,0701,0701,0501,050106,0001,050
1996-12-251,0501,0701,0501,06041,0001,060
1996-12-241,0801,0801,0501,05089,0001,050
1996-12-201,1001,1001,0801,080160,0001,080
1996-12-191,0901,1201,0801,110367,0001,110
1996-12-181,1401,1401,0901,09078,0001,090
1996-12-171,1001,1401,1001,14095,0001,140
1996-12-161,0701,0901,0701,09025,0001,090
1996-12-131,0601,0801,0501,07095,0001,070
1996-12-121,1001,1101,1001,10025,0001,100
1996-12-111,1201,1201,1101,12081,0001,120
1996-12-101,1401,1501,1201,12055,0001,120
1996-12-091,1201,1401,1201,14038,0001,140
1996-12-061,1401,1401,1001,11024,0001,110
1996-12-051,1001,1101,0801,08081,0001,080
1996-12-041,0701,0801,0701,080142,0001,080
1996-12-031,1001,1101,0801,090119,0001,090
1996-12-021,1501,1501,0901,090128,0001,090
1996-11-291,1601,1601,1301,13027,0001,130
1996-11-281,1801,1801,1601,16092,0001,160
1996-11-271,1601,1901,1601,160401,0001,160
1996-11-261,1901,2001,1501,16073,0001,160
1996-11-251,1901,2001,1901,20047,0001,200
1996-11-221,1901,2001,1801,190134,0001,190
1996-11-211,1901,2001,1801,190214,0001,190
1996-11-201,1901,1901,1801,190180,0001,190
1996-11-191,1901,2001,1801,19055,0001,190
1996-11-181,1801,1901,1801,19028,0001,190
1996-11-151,1901,2001,1801,19041,0001,190
1996-11-141,1701,1901,1701,170104,0001,170
1996-11-131,1601,1901,1601,190311,0001,190
1996-11-121,1701,1901,1701,170144,0001,170
1996-11-111,1901,1901,1801,190185,0001,190
1996-11-081,1601,1901,1601,190408,0001,190
1996-11-071,1601,1701,1601,16069,0001,160
1996-11-061,1501,1701,1501,170161,0001,170
1996-11-051,1501,1501,1401,15058,0001,150
1996-11-011,1401,1601,1401,140359,0001,140
1996-10-311,1401,1401,1301,130172,0001,130
1996-10-301,1301,1401,1201,13040,0001,130
1996-10-291,1101,1201,1101,12023,0001,120
1996-10-281,0801,1001,0801,10043,0001,100
1996-10-251,0901,1001,0801,100125,0001,100
1996-10-241,1101,1101,0901,10056,0001,100
1996-10-231,1101,1301,1001,110105,0001,110
1996-10-221,1201,1201,0901,090111,0001,090
1996-10-211,1501,1501,1201,120181,0001,120
1996-10-181,1601,1601,1401,16054,0001,160
1996-10-171,1601,1601,1401,1407,0001,140
1996-10-161,1701,1701,1701,17014,0001,170
1996-10-151,1501,1501,1401,15026,0001,150
1996-10-141,1501,1501,1401,1407,0001,140
1996-10-111,1601,1701,1501,15062,0001,150
1996-10-091,1701,1701,1601,16016,0001,160
1996-10-081,1601,1701,1601,17014,0001,170
1996-10-071,1801,1901,1601,16086,0001,160
1996-10-041,1901,1901,1801,180180,0001,180
1996-10-031,1701,1901,1701,190177,0001,190
1996-10-021,1701,1701,1601,170124,0001,170
1996-10-011,1601,1801,1501,180197,0001,180
1996-09-301,1901,1901,1601,16050,0001,160
1996-09-271,1601,1801,1601,180141,0001,180
1996-09-261,1601,1601,1501,150152,0001,150
1996-09-251,1601,1701,1501,17070,0001,170
1996-09-241,1901,1901,1701,18042,0001,180
1996-09-201,2001,2001,1801,190232,0001,190
1996-09-191,2001,2001,1701,180105,0001,180
1996-09-181,2001,2001,1801,180154,0001,180
1996-09-171,2201,2301,1901,210150,0001,210
1996-09-131,2001,2201,2001,22086,0001,220
1996-09-121,2001,2001,1901,190119,0001,190
1996-09-111,1901,2101,1901,21065,0001,210
1996-09-101,2001,2101,1901,20039,0001,200
1996-09-091,2101,2101,1801,18051,0001,180
1996-09-061,1901,2001,1901,19050,0001,190
1996-09-051,2001,2101,2001,200267,0001,200
1996-09-041,1901,2001,1801,18055,0001,180
1996-09-031,1601,1901,1601,19080,0001,190
1996-09-021,1701,1701,1701,17034,0001,170
1996-08-301,1801,1801,1701,17063,0001,170
1996-08-291,2001,2001,1901,20018,0001,200
1996-08-281,1901,2101,1901,210102,0001,210
1996-08-271,1901,2101,1901,21090,0001,210
1996-08-261,2101,2101,1901,20093,0001,200
1996-08-231,2301,2301,2001,210187,0001,210
1996-08-221,2201,2501,2201,240235,0001,240
1996-08-211,2301,2501,2201,230396,0001,230
1996-08-201,2301,2501,2301,240425,0001,240
1996-08-191,2401,2401,2201,240325,0001,240
1996-08-161,2301,2401,2301,240240,0001,240
1996-08-151,2401,2401,2201,230179,0001,230
1996-08-141,2201,2401,2201,230178,0001,230
1996-08-131,2001,2301,2001,230126,0001,230
1996-08-121,2001,2001,1901,20063,0001,200
1996-08-091,2201,2201,2001,200160,0001,200
1996-08-081,2001,2301,2001,230144,0001,230
1996-08-071,2301,2401,2101,21046,0001,210
1996-08-061,2601,2701,2501,270120,0001,270
1996-08-051,2201,2701,2201,260151,0001,260
1996-08-021,1901,2301,1901,210115,0001,210
1996-08-011,1601,1701,1501,150123,0001,150
1996-07-311,1801,1901,1801,18018,0001,180
1996-07-301,1901,2101,1901,190147,0001,190
1996-07-291,2101,2301,2101,220360,0001,220
1996-07-261,1601,2001,1601,200427,0001,200
1996-07-251,1101,1701,1101,160563,0001,160
1996-07-241,1301,1301,1101,110228,0001,110
1996-07-231,1501,1501,1401,15058,0001,150
1996-07-221,1701,1801,1501,150162,0001,150
1996-07-191,1901,1901,1801,18064,0001,180
1996-07-181,2001,2001,1901,19017,0001,190
1996-07-171,1701,2001,1701,20026,0001,200
1996-07-161,1701,1801,1601,170209,0001,170
1996-07-151,1801,2001,1701,190154,0001,190
1996-07-121,2001,2001,1801,200126,0001,200
1996-07-111,2301,2301,2001,220121,0001,220
1996-07-101,2201,2501,2201,250106,0001,250
1996-07-091,2101,2301,2001,20098,0001,200
1996-07-081,2101,2301,2001,23083,0001,230
1996-07-051,2101,2301,2101,23069,0001,230
1996-07-041,2301,2301,2201,230132,0001,230
1996-07-031,2601,2601,2501,25069,0001,250
1996-07-021,2801,2801,2401,25074,0001,250
1996-07-011,2701,2801,2501,260215,0001,260
1996-06-281,2901,3301,2901,310130,0001,310
1996-06-271,2801,2901,2801,28080,0001,280
1996-06-261,2801,2901,2701,270137,0001,270
1996-06-251,2901,2901,2701,280116,0001,280
1996-06-241,2601,3001,2601,30089,0001,300
1996-06-211,2501,2601,2401,250128,0001,250
1996-06-201,2501,2501,2401,250188,0001,250
1996-06-191,2601,2601,2401,250160,0001,250
1996-06-181,2401,2601,2301,260447,0001,260
1996-06-171,2401,2401,2201,230227,0001,230
1996-06-141,2401,2601,2301,240191,0001,240
1996-06-131,2401,2601,2401,26097,0001,260
1996-06-121,2301,2401,2301,240158,0001,240
1996-06-111,2301,2301,2201,230185,0001,230
1996-06-101,2101,2301,2101,230164,0001,230
1996-06-071,2101,2201,2001,220156,0001,220
1996-06-061,2301,2301,2301,230203,0001,230
1996-06-051,2601,2601,2401,250300,0001,250
1996-06-041,2201,2601,2201,260569,0001,260
1996-06-031,2001,2601,1901,240390,0001,240
1996-05-311,2001,2001,1801,180146,0001,180
1996-05-301,1601,2001,1601,170234,0001,170
1996-05-291,1701,1701,1601,160206,0001,160
1996-05-281,1601,1801,1501,170227,0001,170
1996-05-271,1601,1601,1501,150120,0001,150
1996-05-241,1601,2001,1501,150437,0001,150
1996-05-231,1501,1601,1501,150176,0001,150
1996-05-221,1401,1601,1401,140149,0001,140
1996-05-211,1301,1401,1301,14074,0001,140
1996-05-201,1401,1701,1301,150219,0001,150
1996-05-171,1401,1401,1201,130140,0001,130
1996-05-161,1301,1401,1201,14054,0001,140
1996-05-151,1201,1301,1201,13078,0001,130
1996-05-141,1201,1301,1201,13046,0001,130
1996-05-131,1201,1301,1201,12048,0001,120
1996-05-101,1401,1401,1101,110420,0001,110
1996-05-091,1301,1301,1201,120235,0001,120
1996-05-081,1301,1401,1301,130130,0001,130
1996-05-071,1401,1401,1101,120214,0001,120
1996-05-021,1701,1801,1401,170364,0001,170
1996-05-011,1901,1901,1801,180577,0001,180
1996-04-301,1801,2001,1801,20051,0001,200
1996-04-261,1801,2201,1801,20071,0001,200
1996-04-251,2001,2001,1701,170159,0001,170
1996-04-241,1701,2101,1701,200301,0001,200
1996-04-231,1501,1701,1401,170265,0001,170
1996-04-221,1301,1501,1301,140428,0001,140
1996-04-191,1101,1301,1001,130254,0001,130
1996-04-181,1001,1301,1001,130587,0001,130
1996-04-171,0901,1301,0901,110461,0001,110
1996-04-161,0701,0801,0701,070284,0001,070
1996-04-151,0401,0601,0401,060138,0001,060
1996-04-121,0601,0601,0401,050113,0001,050
1996-04-111,0701,0701,0501,07085,0001,070
1996-04-101,0601,0701,0401,070653,0001,070
1996-04-091,0201,0401,0201,02072,0001,020
1996-04-081,0301,0401,0201,04034,0001,040
1996-04-051,0501,0501,0301,05050,0001,050
1996-04-041,0401,0501,0301,040180,0001,040
1996-04-031,0601,0601,0101,020180,0001,020
1996-04-021,0501,0501,0301,040100,0001,040
1996-04-011,0301,0701,0301,050156,0001,050
1996-03-291,0401,0401,0201,02080,0001,020
1996-03-281,0601,0701,0601,06093,0001,060
1996-03-271,0601,0701,0501,060141,0001,060
1996-03-261,0501,0501,0301,04030,0001,040
1996-03-251,0201,0301,0201,03069,0001,030
1996-03-221,0401,0401,0001,010207,0001,010
1996-03-211,0201,0209981,000110,0001,000
1996-03-191,0301,0301,0101,01016,0001,010
1996-03-181,0301,0401,0101,030328,0001,030
1996-03-151,0301,0301,0101,02069,0001,020
1996-03-141,0301,0301,0201,03063,0001,030
1996-03-131,0301,0301,0201,02050,0001,020
1996-03-121,0201,0201,0101,02059,0001,020
1996-03-111,0101,0201,0001,00057,0001,000
1996-03-081,0301,0301,0201,030116,0001,030
1996-03-071,0501,0501,0201,04026,0001,040
1996-03-061,0301,0601,0301,06025,0001,060
1996-03-051,0301,0501,0201,050115,0001,050
1996-03-041,0601,0701,0201,040209,0001,040
1996-03-011,0601,1001,0601,090320,0001,090
1996-02-291,0301,0601,0301,050185,0001,050
1996-02-281,0501,0501,0401,05015,0001,050
1996-02-271,0401,0501,0301,04068,0001,040
1996-02-261,0501,0501,0301,030152,0001,030
1996-02-231,0601,0801,0501,08021,0001,080
1996-02-221,0501,0601,0401,05081,0001,050
1996-02-211,0601,0601,0601,06013,0001,060
1996-02-201,0601,0701,0601,07025,0001,070
1996-02-191,0801,0801,0601,07028,0001,070
1996-02-161,0901,0901,0701,080112,0001,080
1996-02-151,0901,1001,0901,10014,0001,100
1996-02-141,1001,1001,0901,100107,0001,100
1996-02-131,0801,1101,0801,110272,0001,110
1996-02-091,0701,0701,0601,070100,0001,070
1996-02-081,0501,0601,0501,06053,0001,060
1996-02-071,0601,0701,0401,040246,0001,040
1996-02-061,0801,0801,0601,080107,0001,080
1996-02-051,0901,0901,0801,080260,0001,080
1996-02-021,0901,1001,0901,100362,0001,100
1996-02-011,0401,0701,0201,060347,0001,060
1996-01-319901,0009901,000117,0001,000
1996-01-3099099098098071,000980
1996-01-2998098096698044,000980
1996-01-2695797095797040,000970
1996-01-2598098095195187,000951
1996-01-24982985955970144,000970
1996-01-23990991985985124,000985
1996-01-221,0101,01099099058,000990
1996-01-191,0301,0401,0101,020103,0001,020
1996-01-181,0601,0701,0501,050192,0001,050
1996-01-171,0601,0601,0301,05074,0001,050
1996-01-161,0301,1001,0301,10082,0001,100
1996-01-121,0401,0401,0201,03050,0001,030
1996-01-111,0001,0201,0001,02049,0001,020
1996-01-101,0201,0301,0001,00037,0001,000
1996-01-091,0601,0701,0401,04086,0001,040
1996-01-081,0501,0601,0401,06032,0001,060
1996-01-051,0401,0601,0401,060208,0001,060
1996-01-041,0401,0401,0101,03044,0001,030

分割・併合履歴 : なし