5444 大和工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3077578577578510,000785
1997-12-2977078576077357,000773
1997-12-2679579578678676,000786
1997-12-25808824790790155,000790
1997-12-24735798725798211,000798
1997-12-22693735670735211,000735
1997-12-19681702660702288,000702
1997-12-18752755720721326,000721
1997-12-17740801734762366,000762
1997-12-168558747607701,006,000770
1997-12-15865870855860279,000860
1997-12-12911911890895344,000895
1997-12-11968968927928112,000928
1997-12-1094597094597045,000970
1997-12-0996798096797520,000975
1997-12-0897099097097010,000970
1997-12-05970979970970194,000970
1997-12-041,0101,01097097057,000970
1997-12-031,0401,0401,0101,01023,0001,010
1997-12-021,0401,0501,0401,04024,0001,040
1997-12-019821,0009821,00010,0001,000
1997-11-2898598598098229,000982
1997-11-2794995593695525,000955
1997-11-2691092791092719,000927
1997-11-2590290390090164,000901
1997-11-2193294593294287,000942
1997-11-2090791090190164,000901
1997-11-1992992990090029,000900
1997-11-1891693091593027,000930
1997-11-17911926905910122,000910
1997-11-1493093192692646,000926
1997-11-1393595093095016,000950
1997-11-1294695894194574,000945
1997-11-119229379229368,000936
1997-11-1091192791192728,000927
1997-11-0793093091592028,000920
1997-11-0693095992094034,000940
1997-11-0593593692593026,000930
1997-11-0497098096496445,000964
1997-10-31961961944950118,000950
1997-10-3094995694995665,000956
1997-10-2993095093094058,000940
1997-10-28920920910916123,000916
1997-10-2792094492094475,000944
1997-10-24930940923930167,000930
1997-10-23943958943950129,000950
1997-10-22940944932943146,000943
1997-10-2194995094994933,000949
1997-10-2094094993094924,000949
1997-10-1795895894094064,000940
1997-10-1696597595897534,000975
1997-10-15945995945979178,000979
1997-10-1495795793994517,000945
1997-10-1397997995995970,000959
1997-10-091,0201,02096097353,000973
1997-10-081,0101,0401,0101,03032,0001,030
1997-10-071,0301,0401,0201,02072,0001,020
1997-10-061,0101,0301,0101,020155,0001,020
1997-10-031,0301,0401,0201,020105,0001,020
1997-10-021,0601,0601,0501,05075,0001,050
1997-10-011,0801,0901,0701,09099,0001,090
1997-09-301,0701,0701,0501,07017,0001,070
1997-09-291,0501,0501,0501,05022,0001,050
1997-09-261,0501,0501,0401,05055,0001,050
1997-09-251,0601,0701,0601,07042,0001,070
1997-09-241,0901,0901,0701,090466,0001,090
1997-09-221,0801,0901,0801,08088,0001,080
1997-09-191,0601,0901,0601,080161,0001,080
1997-09-181,0801,0801,0601,080118,0001,080
1997-09-171,1201,1201,0801,08062,0001,080
1997-09-161,1101,1201,1001,110309,0001,110
1997-09-121,1401,1401,1101,110172,0001,110
1997-09-111,1301,1601,1201,160160,0001,160
1997-09-101,1501,1501,1201,14079,0001,140
1997-09-091,1401,1701,1401,16079,0001,160
1997-09-081,0701,1601,0701,150244,0001,150
1997-09-051,1001,1101,0901,09052,0001,090
1997-09-041,0601,1101,0601,090170,0001,090
1997-09-031,0401,0801,0401,07059,0001,070
1997-09-021,0201,0601,0201,04037,0001,040
1997-09-011,0501,0601,0401,04087,0001,040
1997-08-291,0601,0601,0401,050121,0001,050
1997-08-281,0601,0601,0601,06033,0001,060
1997-08-271,0601,0601,0501,06082,0001,060
1997-08-261,0701,0701,0601,06053,0001,060
1997-08-251,0501,0701,0501,07052,0001,070
1997-08-221,0301,0401,0301,030158,0001,030
1997-08-211,0401,0501,0301,030379,0001,030
1997-08-201,0201,0401,0201,030196,0001,030
1997-08-191,0301,0301,0201,030243,0001,030
1997-08-181,0201,0301,0101,02062,0001,020
1997-08-151,0101,0301,0101,02060,0001,020
1997-08-141,0101,0201,0101,01013,0001,010
1997-08-131,0001,0101,0001,000180,0001,000
1997-08-121,0001,0101,0001,000121,0001,000
1997-08-111,0301,0301,0001,00065,0001,000
1997-08-081,0501,0601,0401,050187,0001,050
1997-08-071,0501,0501,0501,0503,0001,050
1997-08-061,0501,0501,0501,05020,0001,050
1997-08-051,0501,0501,0501,05016,0001,050
1997-08-041,0601,0601,0501,05026,0001,050
1997-08-011,0601,0801,0601,07020,0001,070
1997-07-311,0801,0801,0801,08022,0001,080
1997-07-301,0801,0801,0701,070131,0001,070
1997-07-291,1201,1201,0801,08064,0001,080
1997-07-281,1501,1501,1101,11080,0001,110
1997-07-251,1501,1601,1501,15094,0001,150
1997-07-241,1101,1401,1101,140181,0001,140
1997-07-231,1001,1101,0901,11043,0001,110
1997-07-221,0801,0901,0801,09021,0001,090
1997-07-181,0801,0901,0801,09092,0001,090
1997-07-171,1101,1101,0801,08058,0001,080
1997-07-161,1001,1101,1001,100185,0001,100
1997-07-151,1101,1201,1101,11018,0001,110
1997-07-141,1301,1501,1301,13043,0001,130
1997-07-111,1401,1701,1401,15088,0001,150
1997-07-101,1201,1401,1201,14033,0001,140
1997-07-091,1201,1301,1201,12026,0001,120
1997-07-081,1301,1301,1301,13015,0001,130
1997-07-071,1301,1401,1301,14014,0001,140
1997-07-041,1501,1501,1301,13032,0001,130
1997-07-031,1401,1501,1301,15070,0001,150
1997-07-021,1401,1401,1301,13012,0001,130
1997-07-011,1301,1301,1301,13085,0001,130
1997-06-301,1301,1401,1301,13068,0001,130
1997-06-271,1301,1401,1201,130170,0001,130
1997-06-261,1601,1701,1601,16058,0001,160
1997-06-251,1601,1701,1601,16074,0001,160
1997-06-241,1601,1701,1601,160115,0001,160
1997-06-231,1601,1701,1601,16067,0001,160
1997-06-201,1601,1801,1601,160160,0001,160
1997-06-191,1701,1701,1601,160146,0001,160
1997-06-181,1701,1701,1601,17049,0001,170
1997-06-171,1601,1701,1501,17068,0001,170
1997-06-161,1601,1601,1401,15026,0001,150
1997-06-131,1601,1601,1501,15044,0001,150
1997-06-121,1701,1901,1601,180388,0001,180
1997-06-111,1901,1901,1801,19051,0001,190
1997-06-101,1901,1901,1801,18094,0001,180
1997-06-091,1801,1901,1801,19067,0001,190
1997-06-061,1901,1901,1801,18018,0001,180
1997-06-051,1901,1901,1801,180136,0001,180
1997-06-041,2001,2001,1901,190121,0001,190
1997-06-031,1701,2001,1701,190279,0001,190
1997-06-021,1501,1601,1201,160360,0001,160
1997-05-301,1601,1601,1501,150108,0001,150
1997-05-291,1601,1701,1501,160126,0001,160
1997-05-281,1501,1601,1401,140177,0001,140
1997-05-271,1401,1601,1401,16039,0001,160
1997-05-261,1501,1501,1401,15024,0001,150
1997-05-231,1501,1501,1501,15053,0001,150
1997-05-221,1301,1501,1301,1309,0001,130
1997-05-211,1601,1901,1601,17084,0001,170
1997-05-201,1001,1601,1001,150419,0001,150
1997-05-191,1001,1001,0901,10097,0001,100
1997-05-161,1101,1201,1001,100113,0001,100
1997-05-151,1201,1201,1001,120117,0001,120
1997-05-141,1501,1501,1301,130156,0001,130
1997-05-131,1701,1901,1501,150244,0001,150
1997-05-121,1101,1601,1101,16050,0001,160
1997-05-091,1501,1501,1001,110119,0001,110
1997-05-081,1201,1501,1201,15059,0001,150
1997-05-071,1901,2001,1601,160171,0001,160
1997-05-061,2001,2101,1801,200152,0001,200
1997-05-021,1501,1701,1501,16083,0001,160
1997-05-011,1301,1401,1101,11051,0001,110
1997-04-301,0701,1201,0701,10086,0001,100
1997-04-281,1001,1001,0701,09010,0001,090
1997-04-251,0901,1001,0801,08025,0001,080
1997-04-241,1001,1001,0901,09058,0001,090
1997-04-231,1001,1101,0801,090246,0001,090
1997-04-221,1001,1201,1001,10072,0001,100
1997-04-211,1301,1301,1201,12028,0001,120
1997-04-181,1001,1701,1001,140198,0001,140
1997-04-171,0901,1101,0801,090451,0001,090
1997-04-161,1001,1001,0901,09091,0001,090
1997-04-151,0801,1101,0801,110278,0001,110
1997-04-141,0701,0901,0701,08074,0001,080
1997-04-111,0301,0901,0301,08065,0001,080
1997-04-101,0601,0601,0301,030144,0001,030
1997-04-091,0801,0801,0601,070109,0001,070
1997-04-081,0501,0801,0501,08041,0001,080
1997-04-071,0801,0901,0501,050113,0001,050
1997-04-041,1001,1001,0801,08051,0001,080
1997-04-031,0801,1101,0801,100104,0001,100
1997-04-021,0801,1001,0701,10072,0001,100
1997-04-011,0701,0701,0701,07049,0001,070
1997-03-311,0801,0801,0601,06054,0001,060
1997-03-281,0901,0901,0601,08021,0001,080
1997-03-271,1001,1101,0901,110189,0001,110
1997-03-261,0901,0901,0701,080131,0001,080
1997-03-251,1001,1001,0901,09076,0001,090
1997-03-241,1101,1101,0901,09048,0001,090
1997-03-211,1001,1001,1001,10013,0001,100
1997-03-191,1001,1101,1001,10050,0001,100
1997-03-181,0901,1101,0801,090301,0001,090
1997-03-171,0801,1001,0801,10057,0001,100
1997-03-141,0501,0501,0301,040165,0001,040
1997-03-131,0901,0901,0801,09058,0001,090
1997-03-121,0901,1001,0901,10064,0001,100
1997-03-111,0701,0801,0701,07054,0001,070
1997-03-101,0801,0801,0601,06055,0001,060
1997-03-071,0801,1001,0701,090133,0001,090
1997-03-061,0901,1001,0801,090144,0001,090
1997-03-051,1001,1001,0801,100158,0001,100
1997-03-041,1001,1101,0801,100211,0001,100
1997-03-031,0901,1001,0501,090307,0001,090
1997-02-281,0901,0901,0701,090137,0001,090
1997-02-271,0901,1001,0901,09061,0001,090
1997-02-261,1101,1301,0901,110315,0001,110
1997-02-251,0801,1101,0801,110227,0001,110
1997-02-241,1001,1301,1001,110188,0001,110
1997-02-211,0801,1201,0801,110152,0001,110
1997-02-201,0401,0901,0401,07041,0001,070
1997-02-191,0401,0501,0401,05088,0001,050
1997-02-181,0401,0401,0201,03048,0001,030
1997-02-171,0601,0601,0201,040101,0001,040
1997-02-141,0601,0701,0501,050266,0001,050
1997-02-131,0601,0601,0401,060226,0001,060
1997-02-121,0001,0009991,000118,0001,000
1997-02-101,0001,0109991,000213,0001,000
1997-02-079961,00099499553,000995
1997-02-069961,0009969989,000998
1997-02-059951,00099399345,000993
1997-02-041,0001,00099399335,000993
1997-02-0399999999099351,000993
1997-01-3197198097198055,000980
1997-01-3096697096296281,000962
1997-01-2996096596096545,000965
1997-01-2895196594596578,000965
1997-01-2796096495696087,000960
1997-01-24969970950969239,000969
1997-01-23960970960967188,000967
1997-01-22962967959960149,000960
1997-01-2197698096197293,000972
1997-01-201,0001,00098198153,000981
1997-01-171,0001,010995995302,000995
1997-01-169901,0109901,010177,0001,010
1997-01-14984993971981182,000981
1997-01-131,0001,000975984402,000984
1997-01-101,0701,0709951,000150,0001,000
1997-01-091,0801,0901,0701,07079,0001,070
1997-01-081,1601,1601,0801,080120,0001,080
1997-01-071,1601,1701,1501,170160,0001,170
1997-01-061,1001,1601,0901,15071,0001,150

分割・併合履歴 : なし