大和重工(5610)の株価時系列情報
大和重工(5610)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 916 | 916 | 910 | 910 | 500 |
| 2024/04/23 | 910 | 922 | 908 | 922 | 800 |
| 2024/04/22 | 919 | 934 | 908 | 908 | 1,300 |
| 2024/04/19 | 933 | 933 | 911 | 911 | 4,300 |
| 2024/04/18 | 938 | 938 | 933 | 933 | 600 |
| 2024/04/17 | 934 | 934 | 934 | 934 | 200 |
| 2024/04/16 | 934 | 934 | 933 | 933 | 900 |
| 2024/04/15 | 933 | 935 | 933 | 935 | 1,000 |
| 2024/04/12 | 937 | 937 | 937 | 937 | 800 |
| 2024/04/11 | 937 | 946 | 933 | 936 | 1,900 |
| 2024/04/10 | 935 | 935 | 935 | 935 | 500 |
| 2024/04/09 | 933 | 933 | 931 | 931 | 400 |
| 2024/04/08 | 931 | 933 | 931 | 933 | 700 |
| 2024/04/05 | 940 | 940 | 930 | 930 | 4,300 |
| 2024/04/04 | 958 | 958 | 941 | 941 | 1,200 |
| 2024/04/03 | 954 | 960 | 939 | 958 | 5,600 |
| 2024/04/02 | 954 | 957 | 954 | 954 | 1,300 |
| 2024/04/01 | 987 | 988 | 954 | 955 | 6,800 |
| 2024/03/29 | 989 | 994 | 985 | 985 | 1,400 |
| 2024/03/28 | 995 | 1,001 | 982 | 990 | 2,300 |
| 2024/03/27 | 991 | 996 | 979 | 987 | 3,700 |
| 2024/03/26 | 980 | 995 | 980 | 995 | 900 |
| 2024/03/25 | 977 | 987 | 977 | 978 | 800 |
| 2024/03/22 | 982 | 984 | 975 | 977 | 700 |
| 2024/03/21 | 976 | 981 | 976 | 979 | 1,200 |
| 2024/03/19 | 973 | 974 | 973 | 974 | 1,200 |
| 2024/03/18 | 979 | 980 | 978 | 978 | 1,800 |
| 2024/03/15 | 1,002 | 1,002 | 973 | 983 | 1,600 |
| 2024/03/14 | 985 | 992 | 985 | 992 | 300 |
| 2024/03/13 | 976 | 976 | 973 | 973 | 1,300 |
| 2024/03/12 | 986 | 986 | 986 | 986 | 100 |
| 2024/03/11 | 1,002 | 1,002 | 969 | 970 | 3,300 |
| 2024/03/08 | 991 | 999 | 991 | 999 | 1,100 |
| 2024/03/07 | 991 | 991 | 991 | 991 | 1,500 |
| 2024/03/06 | 986 | 991 | 985 | 987 | 1,600 |
| 2024/03/05 | 992 | 992 | 985 | 987 | 1,200 |
| 2024/03/04 | 1,004 | 1,004 | 990 | 994 | 1,800 |
| 2024/03/01 | 989 | 1,000 | 989 | 1,000 | 4,500 |
| 2024/02/29 | 984 | 999 | 984 | 986 | 3,400 |
| 2024/02/28 | 999 | 999 | 988 | 988 | 2,200 |
| 2024/02/27 | 1,017 | 1,017 | 1,002 | 1,002 | 1,500 |
| 2024/02/26 | 1,012 | 1,018 | 1,010 | 1,012 | 2,700 |
| 2024/02/22 | 1,008 | 1,014 | 996 | 1,011 | 1,000 |
| 2024/02/21 | 1,020 | 1,020 | 995 | 995 | 800 |
| 2024/02/20 | 1,007 | 1,020 | 1,007 | 1,020 | 600 |
| 2024/02/19 | 998 | 1,028 | 998 | 1,003 | 1,000 |
| 2024/02/16 | 984 | 998 | 982 | 997 | 2,200 |
| 2024/02/15 | 986 | 1,001 | 983 | 983 | 3,000 |
| 2024/02/14 | 980 | 1,000 | 980 | 986 | 8,600 |
| 2024/02/13 | 1,089 | 1,089 | 1,034 | 1,071 | 3,200 |
| 2024/02/09 | 1,042 | 1,075 | 1,042 | 1,075 | 800 |
| 2024/02/08 | 1,036 | 1,059 | 1,036 | 1,058 | 600 |
| 2024/02/07 | 1,056 | 1,063 | 1,027 | 1,063 | 2,300 |
| 2024/02/06 | 1,071 | 1,110 | 1,057 | 1,070 | 2,600 |
| 2024/02/05 | 1,172 | 1,173 | 1,071 | 1,071 | 7,900 |
| 2024/02/02 | 1,087 | 1,171 | 1,078 | 1,116 | 25,700 |
| 2024/02/01 | 1,076 | 1,089 | 1,069 | 1,086 | 1,700 |
| 2024/01/31 | 1,051 | 1,080 | 1,051 | 1,077 | 2,500 |
| 2024/01/30 | 1,062 | 1,079 | 1,047 | 1,047 | 5,900 |
| 2024/01/29 | 1,037 | 1,079 | 1,037 | 1,057 | 7,900 |
| 2024/01/26 | 1,025 | 1,037 | 1,020 | 1,037 | 2,200 |
| 2024/01/25 | 1,022 | 1,031 | 1,019 | 1,025 | 4,000 |
| 2024/01/24 | 1,012 | 1,023 | 1,012 | 1,023 | 1,100 |
| 2024/01/23 | 1,025 | 1,025 | 1,014 | 1,015 | 2,500 |
| 2024/01/22 | 1,006 | 1,028 | 1,005 | 1,022 | 6,400 |
| 2024/01/19 | 1,012 | 1,028 | 1,002 | 1,002 | 400 |
| 2024/01/18 | 1,011 | 1,011 | 1,002 | 1,002 | 1,200 |
| 2024/01/17 | 1,029 | 1,029 | 1,010 | 1,011 | 2,100 |
| 2024/01/16 | 1,026 | 1,029 | 1,017 | 1,029 | 1,600 |
| 2024/01/15 | 1,026 | 1,037 | 1,021 | 1,026 | 6,300 |
| 2024/01/12 | 989 | 1,019 | 989 | 1,019 | 3,600 |
| 2024/01/11 | 1,006 | 1,010 | 1,006 | 1,010 | 800 |
| 2024/01/10 | 1,008 | 1,017 | 1,007 | 1,010 | 2,700 |
| 2024/01/09 | 1,002 | 1,008 | 1,000 | 1,001 | 2,500 |
| 2024/01/05 | 999 | 1,005 | 994 | 995 | 2,800 |
| 2024/01/04 | 997 | 997 | 976 | 997 | 3,000 |
| 2023/12/29 | 969 | 976 | 961 | 976 | 1,600 |
| 2023/12/28 | 970 | 983 | 962 | 970 | 3,400 |
| 2023/12/27 | 985 | 997 | 985 | 985 | 2,800 |
| 2023/12/26 | 1,010 | 1,010 | 978 | 985 | 6,300 |
| 2023/12/25 | 1,016 | 1,016 | 988 | 1,000 | 3,400 |
| 2023/12/22 | 1,017 | 1,017 | 1,003 | 1,016 | 600 |
| 2023/12/21 | 1,000 | 1,024 | 999 | 1,019 | 2,800 |
| 2023/12/20 | 998 | 1,000 | 998 | 1,000 | 1,000 |
| 2023/12/19 | 991 | 992 | 990 | 990 | 1,800 |
| 2023/12/18 | 996 | 1,015 | 990 | 1,010 | 3,300 |
| 2023/12/15 | 990 | 998 | 990 | 992 | 2,000 |
| 2023/12/14 | 1,004 | 1,004 | 990 | 990 | 2,400 |
| 2023/12/13 | 988 | 1,005 | 988 | 1,004 | 1,000 |
| 2023/12/12 | 1,023 | 1,023 | 955 | 988 | 4,600 |
| 2023/12/11 | 1,011 | 1,050 | 960 | 1,024 | 4,500 |
| 2023/12/08 | 1,055 | 1,055 | 940 | 996 | 6,900 |
| 2023/12/07 | 1,051 | 1,069 | 1,050 | 1,055 | 3,100 |
| 2023/12/06 | 1,050 | 1,075 | 1,050 | 1,051 | 900 |
| 2023/12/05 | 1,044 | 1,082 | 1,044 | 1,080 | 800 |
| 2023/12/04 | 1,043 | 1,049 | 1,043 | 1,044 | 1,100 |
| 2023/12/01 | 1,068 | 1,069 | 1,049 | 1,049 | 2,600 |
| 2023/11/30 | 1,112 | 1,112 | 1,056 | 1,062 | 2,700 |
| 2023/11/29 | 1,122 | 1,122 | 1,077 | 1,112 | 2,800 |
| 2023/11/28 | 1,095 | 1,122 | 1,095 | 1,097 | 1,000 |
| 2023/11/27 | 1,096 | 1,101 | 1,066 | 1,095 | 3,000 |
| 2023/11/24 | 1,078 | 1,082 | 1,063 | 1,071 | 1,500 |
| 2023/11/22 | 1,052 | 1,069 | 1,052 | 1,060 | 700 |
| 2023/11/21 | 1,070 | 1,070 | 1,052 | 1,060 | 1,500 |
| 2023/11/20 | 1,059 | 1,070 | 1,050 | 1,070 | 1,300 |
| 2023/11/17 | 1,058 | 1,060 | 1,043 | 1,060 | 1,600 |
| 2023/11/16 | 1,046 | 1,060 | 1,040 | 1,060 | 1,600 |
| 2023/11/15 | 1,051 | 1,051 | 1,024 | 1,043 | 2,900 |
| 2023/11/14 | 1,038 | 1,056 | 1,020 | 1,055 | 2,200 |
| 2023/11/13 | 1,069 | 1,086 | 1,053 | 1,068 | 6,900 |
| 2023/11/10 | 1,087 | 1,099 | 1,057 | 1,099 | 11,100 |
| 2023/11/09 | 1,043 | 1,071 | 1,031 | 1,071 | 5,400 |
| 2023/11/08 | 1,118 | 1,119 | 1,042 | 1,044 | 11,300 |
| 2023/11/07 | 1,104 | 1,191 | 1,071 | 1,088 | 15,500 |
| 2023/11/06 | 1,055 | 1,077 | 1,050 | 1,075 | 4,600 |
| 2023/11/02 | 1,041 | 1,058 | 1,035 | 1,040 | 3,200 |
| 2023/11/01 | 1,075 | 1,075 | 1,031 | 1,040 | 5,600 |
| 2023/10/31 | 1,020 | 1,058 | 1,015 | 1,045 | 4,700 |
| 2023/10/30 | 1,020 | 1,023 | 1,020 | 1,023 | 1,500 |
| 2023/10/27 | 1,034 | 1,044 | 1,025 | 1,040 | 2,400 |
| 2023/10/26 | 1,051 | 1,051 | 1,032 | 1,033 | 2,100 |
| 2023/10/25 | 1,078 | 1,082 | 1,053 | 1,064 | 1,300 |
| 2023/10/24 | 1,068 | 1,068 | 1,024 | 1,048 | 6,000 |
| 2023/10/23 | 1,025 | 1,062 | 1,013 | 1,061 | 7,400 |
| 2023/10/20 | 1,041 | 1,041 | 1,028 | 1,032 | 5,300 |
| 2023/10/19 | 1,029 | 1,055 | 1,029 | 1,041 | 2,400 |
| 2023/10/18 | 1,034 | 1,070 | 1,029 | 1,053 | 5,800 |
| 2023/10/17 | 1,110 | 1,119 | 1,011 | 1,034 | 21,700 |
| 2023/10/16 | 1,085 | 1,115 | 1,085 | 1,086 | 13,300 |
| 2023/10/13 | 1,176 | 1,280 | 1,100 | 1,145 | 58,500 |
| 2023/10/12 | 1,050 | 1,297 | 1,050 | 1,194 | 99,700 |
| 2023/10/11 | 1,025 | 1,121 | 1,015 | 1,061 | 9,900 |
| 2023/10/10 | 1,059 | 1,059 | 1,018 | 1,025 | 3,200 |
| 2023/10/06 | 1,021 | 1,043 | 1,014 | 1,029 | 3,000 |
| 2023/10/05 | 1,003 | 1,039 | 1,003 | 1,032 | 4,200 |
| 2023/10/04 | 1,000 | 1,022 | 1,000 | 1,022 | 4,400 |
| 2023/10/03 | 1,054 | 1,055 | 1,023 | 1,028 | 16,100 |
| 2023/10/02 | 1,087 | 1,105 | 1,067 | 1,067 | 10,300 |
| 2023/09/29 | 1,102 | 1,147 | 1,049 | 1,109 | 10,900 |
| 2023/09/28 | 1,158 | 1,166 | 1,127 | 1,132 | 3,100 |
| 2023/09/27 | 1,149 | 1,155 | 1,125 | 1,147 | 3,100 |
| 2023/09/26 | 1,167 | 1,184 | 1,128 | 1,149 | 5,400 |
| 2023/09/25 | 1,133 | 1,190 | 1,133 | 1,167 | 4,500 |
| 2023/09/22 | 1,120 | 1,169 | 1,120 | 1,150 | 13,100 |
| 2023/09/21 | 1,200 | 1,207 | 1,121 | 1,176 | 35,600 |
| 2023/09/20 | 1,237 | 1,253 | 1,224 | 1,230 | 11,100 |
| 2023/09/19 | 1,224 | 1,237 | 1,215 | 1,237 | 3,700 |
| 2023/09/15 | 1,259 | 1,262 | 1,198 | 1,237 | 15,700 |
| 2023/09/14 | 1,276 | 1,276 | 1,180 | 1,232 | 26,000 |
| 2023/09/13 | 1,298 | 1,298 | 1,250 | 1,266 | 13,800 |
| 2023/09/12 | 1,337 | 1,367 | 1,280 | 1,281 | 23,000 |
| 2023/09/11 | 1,308 | 1,409 | 1,303 | 1,337 | 31,200 |
| 2023/09/08 | 1,296 | 1,357 | 1,279 | 1,308 | 36,600 |
| 2023/09/07 | 1,336 | 1,354 | 1,251 | 1,326 | 39,300 |
| 2023/09/06 | 1,350 | 1,429 | 1,303 | 1,346 | 97,700 |
| 2023/09/05 | 1,287 | 1,342 | 1,287 | 1,330 | 75,500 |
| 2023/09/04 | 1,381 | 1,446 | 1,325 | 1,340 | 164,000 |
| 2023/09/01 | 1,535 | 1,650 | 1,410 | 1,450 | 415,600 |
| 2023/08/31 | 2,010 | 2,010 | 1,609 | 1,609 | 1,559,000 |
| 2023/08/30 | 1,340 | 1,610 | 1,340 | 1,610 | 1,002,600 |
| 2023/08/29 | 1,250 | 1,687 | 1,176 | 1,310 | 795,200 |
| 2023/08/28 | 1,279 | 1,399 | 1,206 | 1,397 | 433,100 |
| 2023/08/25 | 940 | 1,099 | 939 | 1,099 | 70,600 |
| 2023/08/24 | 900 | 949 | 900 | 949 | 17,000 |
| 2023/08/23 | 850 | 885 | 849 | 885 | 4,900 |
| 2023/08/22 | 832 | 848 | 832 | 848 | 1,000 |
| 2023/08/21 | 835 | 838 | 824 | 824 | 800 |
| 2023/08/18 | 826 | 830 | 825 | 830 | 1,600 |
| 2023/08/17 | 835 | 835 | 815 | 830 | 1,600 |
| 2023/08/16 | 829 | 835 | 822 | 835 | 2,700 |
| 2023/08/15 | 829 | 832 | 823 | 823 | 2,600 |
| 2023/08/14 | 816 | 835 | 812 | 826 | 4,500 |
| 2023/08/10 | 830 | 830 | 801 | 801 | 3,400 |
| 2023/08/09 | 794 | 885 | 794 | 830 | 20,600 |
| 2023/08/08 | 794 | 807 | 794 | 807 | 1,100 |
| 2023/08/07 | 805 | 808 | 805 | 808 | 1,600 |
| 2023/08/04 | 786 | 805 | 786 | 805 | 2,600 |
| 2023/08/03 | 800 | 800 | 788 | 791 | 400 |
| 2023/08/02 | 800 | 800 | 799 | 799 | 800 |
| 2023/08/01 | 798 | 798 | 794 | 794 | 200 |
| 2023/07/31 | 799 | 799 | 799 | 799 | 200 |
| 2023/07/28 | 787 | 787 | 786 | 786 | 500 |
| 2023/07/27 | 788 | 788 | 788 | 788 | 200 |
| 2023/07/26 | 787 | 787 | 786 | 786 | 300 |
| 2023/07/25 | 787 | 787 | 786 | 786 | 400 |
| 2023/07/24 | 786 | 791 | 786 | 787 | 500 |
| 2023/07/21 | 779 | 783 | 779 | 783 | 300 |
| 2023/07/20 | 782 | 782 | 782 | 782 | 100 |
| 2023/07/19 | 784 | 784 | 783 | 783 | 500 |
| 2023/07/14 | 791 | 791 | 791 | 791 | 200 |
| 2023/07/12 | 803 | 803 | 791 | 791 | 800 |
| 2023/07/11 | 791 | 791 | 791 | 791 | 200 |
| 2023/07/10 | 804 | 804 | 804 | 804 | 300 |
| 2023/07/07 | 791 | 791 | 788 | 790 | 300 |
| 2023/07/05 | 781 | 791 | 781 | 791 | 300 |
| 2023/07/04 | 790 | 791 | 787 | 791 | 1,700 |
| 2023/07/03 | 790 | 790 | 790 | 790 | 100 |
| 2023/06/30 | 790 | 790 | 790 | 790 | 300 |
| 2023/06/29 | 775 | 791 | 775 | 791 | 300 |
| 2023/06/28 | 775 | 776 | 775 | 776 | 600 |