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 |
---|---|---|---|---|---|
1988/12/28 | 695 | 695 | 690 | 690 | 7,000 |
1988/12/27 | 690 | 690 | 690 | 690 | 13,000 |
1988/12/26 | 689 | 690 | 689 | 690 | 2,000 |
1988/12/24 | 690 | 690 | 690 | 690 | 5,000 |
1988/12/23 | 691 | 691 | 691 | 691 | 2,000 |
1988/12/22 | 701 | 701 | 700 | 700 | 14,000 |
1988/12/21 | 706 | 706 | 695 | 700 | 11,000 |
1988/12/20 | 726 | 730 | 705 | 725 | 10,000 |
1988/12/19 | 721 | 725 | 721 | 725 | 8,000 |
1988/12/16 | 740 | 740 | 710 | 720 | 10,000 |
1988/12/15 | 767 | 767 | 749 | 750 | 3,000 |
1988/12/14 | 777 | 777 | 750 | 769 | 5,000 |
1988/12/13 | 780 | 780 | 770 | 779 | 30,000 |
1988/12/12 | 770 | 790 | 770 | 780 | 18,000 |
1988/12/09 | 752 | 756 | 740 | 740 | 20,000 |
1988/12/08 | 781 | 781 | 749 | 749 | 16,000 |
1988/12/07 | 794 | 794 | 780 | 780 | 39,000 |
1988/12/06 | 796 | 798 | 785 | 798 | 69,000 |
1988/12/05 | 721 | 765 | 721 | 765 | 52,000 |
1988/12/03 | 710 | 720 | 690 | 710 | 13,000 |
1988/12/02 | 690 | 710 | 682 | 710 | 40,000 |
1988/12/01 | 690 | 694 | 690 | 694 | 9,000 |
1988/11/30 | 700 | 705 | 687 | 690 | 22,000 |
1988/11/29 | 709 | 709 | 700 | 700 | 9,000 |
1988/11/28 | 730 | 730 | 710 | 710 | 8,000 |
1988/11/26 | 730 | 735 | 726 | 730 | 19,000 |
1988/11/25 | 701 | 734 | 701 | 724 | 42,000 |
1988/11/24 | 679 | 714 | 679 | 700 | 15,000 |
1988/11/22 | 674 | 679 | 665 | 671 | 18,000 |
1988/11/21 | 653 | 653 | 653 | 653 | 2,000 |
1988/11/18 | 648 | 649 | 647 | 649 | 8,000 |
1988/11/17 | 641 | 643 | 640 | 641 | 7,000 |
1988/11/16 | 639 | 641 | 638 | 641 | 9,000 |
1988/11/15 | 639 | 639 | 638 | 638 | 2,000 |
1988/11/14 | 631 | 631 | 631 | 631 | 6,000 |
1988/11/10 | 655 | 655 | 650 | 651 | 7,000 |
1988/11/09 | 655 | 655 | 650 | 655 | 5,000 |
1988/11/08 | 655 | 655 | 655 | 655 | 3,000 |
1988/11/07 | 687 | 688 | 675 | 688 | 8,000 |
1988/11/05 | 715 | 715 | 693 | 693 | 9,000 |
1988/11/04 | 705 | 705 | 705 | 705 | 21,000 |
1988/11/02 | 648 | 658 | 648 | 655 | 5,000 |
1988/11/01 | 640 | 645 | 640 | 645 | 9,000 |
1988/10/31 | 621 | 630 | 620 | 625 | 14,000 |
1988/10/29 | 642 | 642 | 610 | 615 | 18,000 |
1988/10/28 | 649 | 649 | 640 | 642 | 7,000 |
1988/10/27 | 650 | 650 | 650 | 650 | 7,000 |
1988/10/26 | 640 | 652 | 640 | 651 | 9,000 |
1988/10/25 | 633 | 650 | 633 | 650 | 7,000 |
1988/10/24 | 632 | 633 | 632 | 633 | 2,000 |
1988/10/22 | 630 | 630 | 630 | 630 | 8,000 |
1988/10/21 | 650 | 650 | 650 | 650 | 7,000 |
1988/10/19 | 660 | 660 | 651 | 651 | 7,000 |
1988/10/18 | 671 | 671 | 657 | 657 | 5,000 |
1988/10/14 | 660 | 661 | 656 | 661 | 7,000 |
1988/10/13 | 656 | 666 | 656 | 666 | 6,000 |
1988/10/12 | 670 | 670 | 651 | 652 | 24,000 |
1988/10/11 | 653 | 653 | 650 | 650 | 5,000 |
1988/10/07 | 660 | 660 | 652 | 652 | 3,000 |
1988/10/06 | 650 | 670 | 650 | 670 | 4,000 |
1988/10/04 | 679 | 680 | 670 | 670 | 9,000 |
1988/10/03 | 680 | 681 | 671 | 680 | 6,000 |
1988/10/01 | 690 | 690 | 690 | 690 | 1,000 |
1988/09/29 | 686 | 700 | 686 | 700 | 3,000 |
1988/09/28 | 657 | 681 | 657 | 681 | 8,000 |
1988/09/27 | 650 | 670 | 650 | 656 | 11,000 |
1988/09/26 | 670 | 670 | 660 | 660 | 11,000 |
1988/09/24 | 681 | 682 | 680 | 680 | 7,000 |
1988/09/22 | 700 | 700 | 700 | 700 | 11,000 |
1988/09/21 | 690 | 700 | 682 | 700 | 14,000 |
1988/09/20 | 730 | 730 | 700 | 700 | 10,000 |
1988/09/19 | 751 | 751 | 730 | 730 | 20,000 |
1988/09/16 | 763 | 763 | 740 | 740 | 7,000 |
1988/09/14 | 754 | 755 | 743 | 743 | 10,000 |
1988/09/13 | 760 | 760 | 755 | 755 | 6,000 |
1988/09/12 | 755 | 760 | 755 | 760 | 3,000 |
1988/09/09 | 740 | 756 | 740 | 756 | 3,000 |
1988/09/08 | 736 | 740 | 735 | 735 | 6,000 |
1988/09/07 | 744 | 744 | 731 | 736 | 7,000 |
1988/09/06 | 780 | 780 | 735 | 735 | 18,000 |
1988/09/05 | 780 | 780 | 774 | 774 | 10,000 |
1988/09/03 | 741 | 741 | 741 | 741 | 2,000 |
1988/09/02 | 760 | 760 | 730 | 731 | 17,000 |
1988/09/01 | 789 | 789 | 740 | 760 | 21,000 |
1988/08/30 | 800 | 800 | 785 | 790 | 34,000 |
1988/08/29 | 828 | 828 | 800 | 800 | 41,000 |
1988/08/27 | 821 | 822 | 791 | 815 | 92,000 |
1988/08/25 | 775 | 780 | 770 | 772 | 23,000 |
1988/08/24 | 761 | 780 | 760 | 770 | 14,000 |
1988/08/23 | 761 | 770 | 731 | 770 | 73,000 |
1988/08/19 | 704 | 710 | 690 | 690 | 15,000 |
1988/08/18 | 700 | 703 | 699 | 703 | 9,000 |
1988/08/17 | 690 | 695 | 690 | 695 | 3,000 |
1988/08/15 | 700 | 700 | 700 | 700 | 3,000 |
1988/08/12 | 681 | 711 | 681 | 700 | 13,000 |
1988/08/11 | 685 | 685 | 675 | 675 | 6,000 |
1988/08/10 | 700 | 700 | 696 | 696 | 2,000 |
1988/08/09 | 700 | 700 | 690 | 690 | 6,000 |
1988/08/06 | 706 | 706 | 700 | 700 | 8,000 |
1988/08/05 | 706 | 706 | 706 | 706 | 3,000 |
1988/08/04 | 705 | 706 | 700 | 706 | 9,000 |
1988/08/03 | 710 | 710 | 700 | 700 | 10,000 |
1988/08/01 | 730 | 740 | 720 | 740 | 6,000 |
1988/07/29 | 740 | 759 | 730 | 750 | 8,000 |
1988/07/28 | 750 | 750 | 740 | 750 | 15,000 |
1988/07/26 | 710 | 710 | 710 | 710 | 9,000 |
1988/07/25 | 736 | 749 | 736 | 744 | 6,000 |
1988/07/23 | 750 | 750 | 736 | 736 | 10,000 |
1988/07/22 | 750 | 751 | 745 | 751 | 50,000 |
1988/07/21 | 695 | 708 | 690 | 705 | 22,000 |
1988/07/20 | 710 | 710 | 690 | 700 | 18,000 |
1988/07/19 | 710 | 710 | 709 | 710 | 8,000 |
1988/07/18 | 747 | 747 | 730 | 730 | 10,000 |
1988/07/15 | 745 | 745 | 740 | 745 | 11,000 |
1988/07/14 | 755 | 755 | 745 | 745 | 31,000 |
1988/07/13 | 770 | 770 | 761 | 765 | 4,000 |
1988/07/12 | 775 | 775 | 760 | 760 | 18,000 |
1988/07/11 | 765 | 775 | 760 | 775 | 15,000 |
1988/07/08 | 771 | 781 | 770 | 770 | 11,000 |
1988/07/07 | 770 | 771 | 768 | 768 | 32,000 |
1988/07/06 | 779 | 780 | 775 | 776 | 22,000 |
1988/07/04 | 781 | 781 | 770 | 780 | 9,000 |
1988/07/02 | 781 | 790 | 780 | 780 | 9,000 |
1988/07/01 | 781 | 781 | 781 | 781 | 11,000 |
1988/06/30 | 777 | 783 | 777 | 780 | 16,000 |
1988/06/29 | 811 | 812 | 810 | 812 | 3,000 |
1988/06/28 | 810 | 810 | 810 | 810 | 7,000 |
1988/06/27 | 820 | 830 | 815 | 830 | 20,000 |
1988/06/25 | 830 | 830 | 800 | 800 | 18,000 |
1988/06/24 | 825 | 840 | 825 | 830 | 60,000 |
1988/06/23 | 848 | 850 | 820 | 827 | 57,000 |
1988/06/22 | 851 | 854 | 840 | 840 | 78,000 |
1988/06/21 | 830 | 860 | 820 | 820 | 103,000 |
1988/06/20 | 776 | 805 | 776 | 802 | 22,000 |
1988/06/17 | 774 | 775 | 770 | 775 | 22,000 |
1988/06/16 | 780 | 790 | 775 | 785 | 17,000 |
1988/06/15 | 790 | 790 | 775 | 778 | 13,000 |
1988/06/14 | 780 | 791 | 780 | 790 | 19,000 |
1988/06/13 | 812 | 812 | 790 | 790 | 51,000 |
1988/06/10 | 810 | 830 | 802 | 802 | 51,000 |
1988/06/09 | 794 | 794 | 775 | 781 | 32,000 |
1988/06/08 | 813 | 817 | 774 | 774 | 22,000 |
1988/06/07 | 835 | 835 | 812 | 813 | 32,000 |
1988/06/06 | 849 | 850 | 826 | 838 | 44,000 |
1988/06/04 | 854 | 860 | 850 | 851 | 119,000 |
1988/06/03 | 820 | 860 | 820 | 834 | 265,000 |
1988/06/02 | 755 | 800 | 750 | 800 | 43,000 |
1988/06/01 | 755 | 755 | 735 | 755 | 39,000 |
1988/05/31 | 754 | 760 | 750 | 755 | 58,000 |
1988/05/30 | 761 | 766 | 754 | 760 | 31,000 |
1988/05/28 | 770 | 776 | 760 | 760 | 46,000 |
1988/05/27 | 770 | 777 | 765 | 770 | 28,000 |
1988/05/26 | 765 | 773 | 760 | 760 | 41,000 |
1988/05/25 | 765 | 773 | 764 | 764 | 33,000 |
1988/05/24 | 763 | 766 | 763 | 766 | 20,000 |
1988/05/23 | 780 | 780 | 761 | 761 | 29,000 |
1988/05/20 | 757 | 765 | 757 | 760 | 30,000 |
1988/05/19 | 775 | 775 | 760 | 760 | 42,000 |
1988/05/18 | 787 | 787 | 770 | 775 | 35,000 |
1988/05/17 | 799 | 799 | 770 | 785 | 27,000 |
1988/05/16 | 799 | 804 | 790 | 804 | 57,000 |
1988/05/13 | 760 | 799 | 760 | 776 | 41,000 |
1988/05/12 | 773 | 773 | 757 | 757 | 30,000 |
1988/05/11 | 762 | 773 | 758 | 772 | 39,000 |
1988/05/10 | 763 | 764 | 755 | 755 | 41,000 |
1988/05/09 | 790 | 790 | 750 | 764 | 32,000 |
1988/05/07 | 800 | 800 | 780 | 785 | 14,000 |
1988/05/06 | 810 | 810 | 800 | 800 | 68,000 |
1988/05/02 | 770 | 777 | 770 | 771 | 51,000 |
1988/04/28 | 778 | 778 | 735 | 735 | 63,000 |
1988/04/27 | 800 | 800 | 771 | 790 | 24,000 |
1988/04/26 | 770 | 780 | 750 | 780 | 75,000 |
1988/04/25 | 790 | 800 | 780 | 780 | 50,000 |
1988/04/23 | 813 | 830 | 800 | 800 | 55,000 |
1988/04/22 | 860 | 860 | 808 | 811 | 86,000 |
1988/04/21 | 800 | 860 | 790 | 859 | 223,000 |
1988/04/20 | 800 | 820 | 790 | 790 | 66,000 |
1988/04/19 | 834 | 834 | 788 | 805 | 86,000 |
1988/04/18 | 858 | 860 | 803 | 805 | 136,000 |
1988/04/15 | 845 | 900 | 839 | 839 | 474,000 |
1988/04/14 | 795 | 855 | 794 | 855 | 396,000 |
1988/04/13 | 755 | 755 | 718 | 755 | 120,000 |
1988/04/12 | 780 | 781 | 747 | 755 | 203,000 |
1988/04/11 | 785 | 830 | 785 | 820 | 316,000 |
1988/04/08 | 780 | 800 | 775 | 775 | 736,000 |
1988/04/07 | 619 | 710 | 619 | 700 | 417,000 |
1988/04/06 | 649 | 649 | 620 | 620 | 49,000 |
1988/04/05 | 648 | 648 | 620 | 620 | 85,000 |
1988/04/04 | 650 | 670 | 640 | 650 | 302,000 |
1988/04/02 | 600 | 648 | 595 | 620 | 237,000 |
1988/04/01 | 560 | 602 | 550 | 600 | 88,000 |
1988/03/31 | 550 | 555 | 550 | 555 | 14,000 |
1988/03/30 | 560 | 560 | 550 | 550 | 13,000 |
1988/03/29 | 560 | 560 | 555 | 555 | 17,000 |
1988/03/28 | 535 | 555 | 535 | 555 | 17,000 |
1988/03/26 | 541 | 550 | 541 | 549 | 19,000 |
1988/03/25 | 553 | 560 | 545 | 550 | 24,000 |
1988/03/24 | 562 | 575 | 558 | 563 | 18,000 |
1988/03/23 | 560 | 565 | 551 | 556 | 23,000 |
1988/03/22 | 569 | 570 | 560 | 570 | 14,000 |
1988/03/18 | 579 | 580 | 570 | 570 | 24,000 |
1988/03/17 | 578 | 578 | 569 | 577 | 28,000 |
1988/03/16 | 580 | 580 | 558 | 558 | 86,000 |
1988/03/15 | 560 | 584 | 550 | 550 | 66,000 |
1988/03/14 | 582 | 600 | 580 | 580 | 104,000 |
1988/03/11 | 550 | 582 | 550 | 572 | 168,000 |
1988/03/10 | 538 | 550 | 538 | 549 | 56,000 |
1988/03/09 | 531 | 538 | 530 | 538 | 26,000 |
1988/03/08 | 535 | 535 | 531 | 531 | 27,000 |
1988/03/07 | 535 | 535 | 530 | 535 | 36,000 |
1988/03/05 | 532 | 533 | 525 | 533 | 20,000 |
1988/03/04 | 530 | 545 | 530 | 535 | 12,000 |
1988/03/03 | 549 | 549 | 530 | 530 | 55,000 |
1988/03/02 | 520 | 540 | 520 | 535 | 55,000 |
1988/03/01 | 522 | 522 | 516 | 520 | 38,000 |
1988/02/29 | 522 | 522 | 515 | 515 | 28,000 |
1988/02/27 | 525 | 525 | 510 | 510 | 21,000 |
1988/02/26 | 525 | 539 | 525 | 530 | 13,000 |
1988/02/25 | 536 | 545 | 520 | 520 | 20,000 |
1988/02/24 | 535 | 540 | 524 | 530 | 27,000 |
1988/02/23 | 550 | 550 | 540 | 540 | 42,000 |
1988/02/22 | 530 | 550 | 530 | 550 | 91,000 |
1988/02/19 | 515 | 518 | 511 | 516 | 11,000 |
1988/02/18 | 519 | 519 | 515 | 519 | 8,000 |
1988/02/17 | 522 | 535 | 510 | 519 | 25,000 |
1988/02/16 | 539 | 540 | 521 | 521 | 27,000 |
1988/02/15 | 521 | 540 | 521 | 535 | 63,000 |
1988/02/12 | 503 | 510 | 503 | 510 | 9,000 |
1988/02/10 | 518 | 518 | 502 | 502 | 8,000 |
1988/02/09 | 507 | 519 | 501 | 519 | 19,000 |
1988/02/08 | 517 | 525 | 511 | 511 | 23,000 |
1988/02/06 | 500 | 507 | 499 | 507 | 29,000 |
1988/02/05 | 533 | 535 | 512 | 512 | 53,000 |
1988/02/04 | 536 | 546 | 530 | 534 | 68,000 |
1988/02/03 | 560 | 560 | 544 | 546 | 162,000 |
1988/02/02 | 521 | 550 | 520 | 550 | 147,000 |
1988/02/01 | 520 | 520 | 510 | 511 | 61,000 |
1988/01/30 | 512 | 512 | 506 | 510 | 48,000 |
1988/01/29 | 515 | 518 | 505 | 505 | 86,000 |
1988/01/28 | 515 | 520 | 490 | 505 | 117,000 |
1988/01/27 | 460 | 520 | 460 | 515 | 150,000 |
1988/01/26 | 450 | 460 | 446 | 456 | 33,000 |
1988/01/25 | 445 | 446 | 445 | 445 | 11,000 |
1988/01/23 | 450 | 450 | 445 | 445 | 9,000 |
1988/01/22 | 457 | 458 | 440 | 440 | 25,000 |
1988/01/21 | 455 | 455 | 455 | 455 | 8,000 |
1988/01/20 | 441 | 441 | 441 | 441 | 12,000 |
1988/01/19 | 454 | 454 | 430 | 431 | 19,000 |
1988/01/18 | 460 | 460 | 450 | 455 | 16,000 |
1988/01/14 | 430 | 440 | 430 | 440 | 14,000 |
1988/01/13 | 451 | 451 | 430 | 430 | 14,000 |
1988/01/12 | 469 | 470 | 451 | 451 | 27,000 |
1988/01/11 | 442 | 464 | 442 | 464 | 23,000 |
1988/01/08 | 450 | 450 | 430 | 430 | 22,000 |
1988/01/07 | 460 | 480 | 460 | 460 | 51,000 |
1988/01/06 | 470 | 470 | 462 | 462 | 18,000 |
1988/01/05 | 436 | 440 | 436 | 436 | 16,000 |
1988/01/04 | 409 | 420 | 409 | 416 | 16,000 |