日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 93 93 93 93 1,000
1999/12/29 93 93 93 93 1,000
1999/12/28 109 109 94 94 3,000
1999/12/24 99 109 99 109 6,000
1999/12/21 94 94 94 94 5,000
1999/12/20 93 95 93 94 10,000
1999/12/17 93 93 93 93 3,000
1999/12/16 95 95 95 95 3,000
1999/12/14 110 110 110 110 11,000
1999/12/10 110 110 110 110 9,000
1999/12/09 105 105 90 90 9,000
1999/12/08 101 105 101 105 2,000
1999/12/07 110 110 103 103 7,000
1999/12/06 110 110 110 110 6,000
1999/12/02 110 110 110 110 9,000
1999/12/01 105 105 105 105 1,000
1999/11/30 105 105 105 105 3,000
1999/11/26 110 110 101 110 8,000
1999/11/24 110 110 110 110 7,000
1999/11/19 106 106 106 106 1,000
1999/11/18 100 101 100 101 2,000
1999/11/17 101 101 101 101 1,000
1999/11/16 101 101 101 101 4,000
1999/11/12 102 102 101 101 5,000
1999/11/11 103 105 103 105 4,000
1999/11/10 103 103 103 103 2,000
1999/11/09 103 103 103 103 2,000
1999/11/05 103 103 103 103 1,000
1999/11/02 139 139 114 114 7,000
1999/11/01 109 109 104 104 2,000
1999/10/29 102 102 102 102 10,000
1999/10/28 107 112 107 112 3,000
1999/10/20 106 106 106 106 3,000
1999/10/18 105 105 105 105 2,000
1999/10/15 105 105 105 105 5,000
1999/10/06 107 107 107 107 1,000
1999/10/05 125 125 125 125 12,000
1999/10/04 125 125 125 125 4,000
1999/09/30 125 125 125 125 5,000
1999/09/28 120 125 120 125 9,000
1999/09/22 107 107 107 107 2,000
1999/09/21 100 105 100 105 4,000
1999/09/16 120 120 120 120 4,000
1999/09/14 120 120 120 120 8,000
1999/09/09 120 120 120 120 2,000
1999/09/07 122 122 122 122 1,000
1999/09/06 125 125 122 122 9,000
1999/09/03 125 125 121 122 14,000
1999/09/02 140 140 140 140 4,000
1999/09/01 125 125 125 125 9,000
1999/08/31 125 125 125 125 7,000
1999/08/30 125 125 125 125 2,000
1999/08/27 140 140 140 140 4,000
1999/08/26 129 129 129 129 1,000
1999/08/25 120 120 120 120 1,000
1999/08/24 127 147 127 147 3,000
1999/08/23 107 107 107 107 3,000
1999/08/17 122 122 122 122 5,000
1999/08/16 122 122 122 122 1,000
1999/08/13 122 122 122 122 2,000
1999/08/11 130 130 120 120 3,000
1999/08/10 120 120 120 120 3,000
1999/08/09 117 117 117 117 1,000
1999/08/05 120 120 120 120 5,000
1999/08/04 126 127 111 111 9,000
1999/08/03 146 146 146 146 4,000
1999/08/02 132 132 132 132 1,000
1999/07/30 145 145 145 145 1,000
1999/07/28 146 147 146 147 2,000
1999/07/27 147 147 147 147 4,000
1999/07/26 132 133 132 133 3,000
1999/07/23 133 133 133 133 2,000
1999/07/22 147 147 132 132 11,000
1999/07/21 147 147 147 147 2,000
1999/07/16 150 150 150 150 1,000
1999/07/15 150 150 147 147 16,000
1999/07/14 150 150 150 150 1,000
1999/07/13 147 147 147 147 1,000
1999/07/09 145 145 145 145 2,000
1999/07/07 140 140 140 140 1,000
1999/07/06 140 140 140 140 1,000
1999/07/05 141 141 141 141 1,000
1999/07/02 155 155 150 150 16,000
1999/07/01 150 150 150 150 1,000
1999/06/29 149 150 149 150 5,000
1999/06/28 150 151 150 151 2,000
1999/06/25 149 150 149 150 6,000
1999/06/24 150 150 150 150 2,000
1999/06/23 150 150 145 145 6,000
1999/06/22 156 156 150 150 6,000
1999/06/21 136 136 136 136 4,000
1999/06/18 136 136 136 136 10,000
1999/06/17 135 136 135 136 3,000
1999/06/16 143 143 143 143 10,000
1999/06/10 143 143 143 143 4,000
1999/06/09 126 143 125 143 14,000
1999/06/08 124 124 124 124 1,000
1999/06/07 139 139 139 139 1,000
1999/06/04 120 120 120 120 5,000
1999/06/02 140 140 140 140 4,000
1999/05/31 130 130 130 130 1,000
1999/05/28 140 140 140 140 2,000
1999/05/27 131 131 131 131 1,000
1999/05/21 136 136 136 136 5,000
1999/05/20 136 136 136 136 1,000
1999/05/18 135 135 135 135 9,000
1999/05/17 130 140 130 140 8,000
1999/05/14 135 140 135 140 2,000
1999/05/13 136 136 136 136 2,000
1999/05/11 125 131 125 131 2,000
1999/05/10 142 142 135 135 2,000
1999/05/07 142 142 142 142 4,000
1999/05/06 142 142 142 142 5,000
1999/04/28 142 142 142 142 3,000
1999/04/27 135 135 135 135 3,000
1999/04/26 135 135 135 135 5,000
1999/04/23 135 140 135 140 13,000
1999/04/22 125 140 125 140 10,000
1999/04/20 125 130 125 125 8,000
1999/04/19 125 125 125 125 2,000
1999/04/16 123 123 123 123 6,000
1999/04/15 140 140 123 123 4,000
1999/04/14 125 125 123 125 7,000
1999/04/13 125 128 125 125 6,000
1999/04/12 123 123 123 123 1,000
1999/04/09 130 130 120 120 5,000
1999/04/08 116 130 116 130 2,000
1999/04/05 115 118 106 106 12,000
1999/04/02 114 114 114 114 6,000
1999/03/30 106 106 105 105 5,000
1999/03/29 110 110 106 106 6,000
1999/03/26 110 110 108 108 2,000
1999/03/25 110 110 110 110 1,000
1999/03/24 108 110 108 110 4,000
1999/03/19 108 108 108 108 2,000
1999/03/18 115 115 115 115 7,000
1999/03/17 100 115 100 115 13,000
1999/03/16 113 118 113 118 6,000
1999/03/15 112 113 112 113 4,000
1999/03/12 111 111 111 111 2,000
1999/03/11 111 111 111 111 3,000
1999/03/10 111 111 111 111 2,000
1999/03/09 119 119 110 110 5,000
1999/03/08 110 120 110 120 7,000
1999/03/05 110 110 110 110 13,000
1999/03/04 99 99 99 99 10,000
1999/03/03 100 100 99 99 3,000
1999/03/02 105 105 99 100 10,000
1999/03/01 99 104 99 99 6,000
1999/02/26 98 98 98 98 6,000
1999/02/25 98 98 98 98 4,000
1999/02/24 99 99 99 99 5,000
1999/02/23 93 109 93 109 6,000
1999/02/22 93 93 93 93 4,000
1999/02/19 91 91 91 91 4,000
1999/02/18 96 96 96 96 2,000
1999/02/17 96 97 96 96 12,000
1999/02/16 96 96 96 96 5,000
1999/02/15 96 96 95 95 5,000
1999/02/12 96 96 96 96 1,000
1999/02/08 96 110 96 110 4,000
1999/02/05 96 96 96 96 3,000
1999/02/04 96 96 96 96 1,000
1999/02/03 100 100 100 100 1,000
1999/02/02 110 110 110 110 5,000
1999/02/01 100 100 100 100 1,000
1999/01/29 105 108 100 100 6,000
1999/01/28 105 105 105 105 2,000
1999/01/27 105 105 105 105 8,000
1999/01/26 97 97 97 97 1,000
1999/01/21 100 100 100 100 1,000
1999/01/20 100 100 100 100 3,000
1999/01/13 100 105 100 105 4,000
1999/01/12 91 91 91 91 4,000
1999/01/08 106 106 106 106 1,000
1999/01/07 110 110 106 106 2,000
1999/01/05 120 120 120 120 5,000

このページの先頭へ