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 |
|---|---|---|---|---|---|
| 2003/12/30 | 197 | 197 | 195 | 195 | 4,000 |
| 2003/12/29 | 199 | 200 | 195 | 197 | 8,000 |
| 2003/12/26 | 190 | 190 | 189 | 189 | 8,000 |
| 2003/12/25 | 191 | 195 | 191 | 192 | 6,000 |
| 2003/12/24 | 213 | 213 | 191 | 191 | 9,000 |
| 2003/12/22 | 195 | 197 | 182 | 183 | 29,000 |
| 2003/12/19 | 201 | 209 | 194 | 200 | 10,000 |
| 2003/12/18 | 220 | 220 | 202 | 202 | 11,000 |
| 2003/12/17 | 218 | 218 | 210 | 210 | 16,000 |
| 2003/12/16 | 205 | 205 | 191 | 194 | 22,000 |
| 2003/12/15 | 225 | 225 | 200 | 205 | 16,000 |
| 2003/12/12 | 200 | 200 | 185 | 196 | 34,000 |
| 2003/12/11 | 202 | 202 | 180 | 180 | 15,000 |
| 2003/12/10 | 216 | 216 | 201 | 209 | 11,000 |
| 2003/12/09 | 210 | 215 | 210 | 210 | 5,000 |
| 2003/12/08 | 210 | 210 | 201 | 204 | 21,000 |
| 2003/12/05 | 215 | 215 | 200 | 210 | 36,000 |
| 2003/12/04 | 225 | 225 | 215 | 215 | 12,000 |
| 2003/12/03 | 234 | 234 | 220 | 220 | 24,000 |
| 2003/12/02 | 249 | 250 | 225 | 235 | 9,000 |
| 2003/12/01 | 210 | 250 | 200 | 250 | 36,000 |
| 2003/11/28 | 281 | 300 | 240 | 240 | 52,000 |
| 2003/11/27 | 270 | 319 | 270 | 280 | 95,000 |
| 2003/11/26 | 247 | 247 | 235 | 247 | 41,000 |
| 2003/11/25 | 198 | 198 | 190 | 197 | 11,000 |
| 2003/11/21 | 173 | 178 | 173 | 175 | 18,000 |
| 2003/11/20 | 180 | 180 | 170 | 171 | 33,000 |
| 2003/11/19 | 225 | 225 | 180 | 182 | 29,000 |
| 2003/11/18 | 239 | 239 | 227 | 239 | 26,000 |
| 2003/11/17 | 255 | 265 | 235 | 250 | 89,000 |
| 2003/11/14 | 270 | 290 | 220 | 250 | 222,000 |
| 2003/11/12 | 440 | 440 | 367 | 380 | 344,000 |
| 2003/11/11 | 320 | 360 | 311 | 360 | 376,000 |
| 2003/11/10 | 220 | 280 | 220 | 274 | 153,000 |
| 2003/11/07 | 170 | 200 | 170 | 200 | 33,000 |
| 2003/11/06 | 153 | 170 | 153 | 170 | 6,000 |
| 2003/11/05 | 160 | 161 | 158 | 158 | 7,000 |
| 2003/11/04 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/10/31 | 158 | 158 | 152 | 152 | 3,000 |
| 2003/10/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/10/29 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/28 | 164 | 165 | 164 | 165 | 6,000 |
| 2003/10/24 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/10/23 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/10/22 | 170 | 170 | 165 | 165 | 10,000 |
| 2003/10/21 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/10/16 | 150 | 155 | 150 | 155 | 6,000 |
| 2003/10/15 | 146 | 150 | 146 | 150 | 6,000 |
| 2003/10/10 | 146 | 146 | 140 | 140 | 30,000 |
| 2003/10/08 | 145 | 145 | 145 | 145 | 4,000 |
| 2003/10/07 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/10/06 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/10/03 | 143 | 143 | 143 | 143 | 1,000 |
| 2003/10/02 | 145 | 145 | 140 | 140 | 8,000 |
| 2003/10/01 | 142 | 144 | 140 | 140 | 52,000 |
| 2003/09/30 | 143 | 144 | 143 | 144 | 16,000 |
| 2003/09/29 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/09/24 | 136 | 138 | 136 | 138 | 5,000 |
| 2003/09/22 | 136 | 136 | 136 | 136 | 2,000 |
| 2003/09/19 | 135 | 136 | 135 | 136 | 4,000 |
| 2003/09/18 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/09/17 | 136 | 137 | 136 | 137 | 5,000 |
| 2003/09/16 | 135 | 135 | 135 | 135 | 5,000 |
| 2003/09/12 | 133 | 135 | 133 | 135 | 6,000 |
| 2003/09/11 | 133 | 133 | 131 | 131 | 3,000 |
| 2003/09/10 | 131 | 133 | 131 | 131 | 5,000 |
| 2003/09/09 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/09/08 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/09/05 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/09/04 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/09/03 | 140 | 140 | 130 | 130 | 9,000 |
| 2003/09/02 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/09/01 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/08/29 | 130 | 130 | 130 | 130 | 6,000 |
| 2003/08/25 | 128 | 128 | 120 | 120 | 4,000 |
| 2003/08/21 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/08/19 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/08/18 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/08/12 | 125 | 125 | 118 | 120 | 4,000 |
| 2003/08/08 | 128 | 128 | 128 | 128 | 4,000 |
| 2003/08/05 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/08/04 | 128 | 128 | 128 | 128 | 3,000 |
| 2003/07/31 | 128 | 128 | 128 | 128 | 2,000 |
| 2003/07/30 | 121 | 121 | 121 | 121 | 2,000 |
| 2003/07/29 | 120 | 125 | 120 | 125 | 6,000 |
| 2003/07/28 | 115 | 117 | 115 | 117 | 7,000 |
| 2003/07/25 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/24 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/23 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/22 | 125 | 125 | 125 | 125 | 8,000 |
| 2003/07/18 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/17 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/15 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/07/11 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/07/10 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/07/09 | 135 | 135 | 131 | 131 | 7,000 |
| 2003/07/08 | 146 | 146 | 146 | 146 | 3,000 |
| 2003/07/07 | 150 | 150 | 145 | 147 | 60,000 |
| 2003/07/04 | 120 | 135 | 120 | 135 | 16,000 |
| 2003/07/03 | 115 | 120 | 115 | 120 | 3,000 |
| 2003/07/02 | 122 | 122 | 122 | 122 | 3,000 |
| 2003/07/01 | 115 | 117 | 115 | 117 | 2,000 |
| 2003/06/30 | 105 | 108 | 105 | 108 | 5,000 |
| 2003/06/24 | 122 | 122 | 118 | 118 | 10,000 |
| 2003/06/23 | 121 | 121 | 121 | 121 | 10,000 |
| 2003/06/20 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/06/19 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/06/18 | 121 | 121 | 120 | 120 | 2,000 |
| 2003/06/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/06/12 | 125 | 125 | 125 | 125 | 9,000 |
| 2003/06/06 | 125 | 126 | 125 | 126 | 3,000 |
| 2003/06/05 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/06/04 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/06/03 | 118 | 120 | 115 | 120 | 12,000 |
| 2003/06/02 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/30 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/05/28 | 106 | 106 | 106 | 106 | 4,000 |
| 2003/05/27 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/05/23 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/21 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/05/20 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/19 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/05/16 | 100 | 100 | 100 | 100 | 2,000 |
| 2003/05/15 | 98 | 98 | 94 | 94 | 8,000 |
| 2003/05/14 | 97 | 97 | 97 | 97 | 1,000 |
| 2003/05/13 | 99 | 99 | 97 | 97 | 5,000 |
| 2003/05/09 | 98 | 99 | 94 | 94 | 22,000 |
| 2003/05/08 | 99 | 99 | 99 | 99 | 2,000 |
| 2003/05/07 | 100 | 100 | 95 | 95 | 6,000 |
| 2003/05/06 | 99 | 99 | 99 | 99 | 1,000 |
| 2003/05/02 | 108 | 108 | 108 | 108 | 3,000 |
| 2003/05/01 | 105 | 106 | 105 | 106 | 2,000 |
| 2003/04/30 | 105 | 106 | 105 | 106 | 4,000 |
| 2003/04/28 | 107 | 107 | 106 | 106 | 4,000 |
| 2003/04/25 | 97 | 97 | 97 | 97 | 2,000 |
| 2003/04/23 | 97 | 97 | 97 | 97 | 4,000 |
| 2003/04/22 | 97 | 97 | 97 | 97 | 5,000 |
| 2003/04/21 | 97 | 97 | 97 | 97 | 14,000 |
| 2003/04/18 | 97 | 97 | 97 | 97 | 8,000 |
| 2003/04/17 | 97 | 97 | 97 | 97 | 5,000 |
| 2003/04/15 | 95 | 97 | 95 | 97 | 3,000 |
| 2003/04/11 | 94 | 94 | 94 | 94 | 2,000 |
| 2003/04/10 | 95 | 95 | 95 | 95 | 7,000 |
| 2003/04/09 | 89 | 89 | 89 | 89 | 1,000 |
| 2003/04/08 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/04/03 | 86 | 87 | 85 | 85 | 8,000 |
| 2003/04/02 | 87 | 87 | 86 | 86 | 7,000 |
| 2003/04/01 | 88 | 88 | 87 | 87 | 5,000 |
| 2003/03/31 | 87 | 90 | 87 | 90 | 5,000 |
| 2003/03/28 | 88 | 88 | 88 | 88 | 1,000 |
| 2003/03/27 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/03/26 | 77 | 79 | 77 | 79 | 4,000 |
| 2003/03/25 | 81 | 81 | 81 | 81 | 2,000 |
| 2003/03/20 | 84 | 84 | 84 | 84 | 1,000 |
| 2003/03/18 | 81 | 81 | 81 | 81 | 9,000 |
| 2003/03/12 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/03/11 | 84 | 84 | 81 | 81 | 4,000 |
| 2003/03/10 | 86 | 86 | 84 | 84 | 6,000 |
| 2003/03/07 | 85 | 85 | 85 | 85 | 3,000 |
| 2003/03/05 | 85 | 85 | 85 | 85 | 1,000 |
| 2003/03/04 | 94 | 95 | 94 | 95 | 6,000 |
| 2003/03/03 | 93 | 94 | 93 | 94 | 4,000 |
| 2003/02/28 | 94 | 94 | 90 | 94 | 3,000 |
| 2003/02/24 | 85 | 95 | 85 | 95 | 3,000 |
| 2003/02/21 | 90 | 98 | 90 | 98 | 12,000 |
| 2003/02/19 | 84 | 84 | 84 | 84 | 3,000 |
| 2003/02/14 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/02/12 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/02/06 | 82 | 85 | 82 | 84 | 3,000 |
| 2003/02/05 | 94 | 94 | 84 | 84 | 2,000 |
| 2003/02/04 | 94 | 94 | 94 | 94 | 4,000 |
| 2003/02/03 | 85 | 89 | 85 | 89 | 2,000 |
| 2003/01/28 | 88 | 88 | 88 | 88 | 3,000 |
| 2003/01/27 | 83 | 83 | 83 | 83 | 1,000 |
| 2003/01/21 | 81 | 81 | 80 | 80 | 2,000 |
| 2003/01/15 | 82 | 82 | 80 | 80 | 6,000 |
| 2003/01/10 | 82 | 82 | 82 | 82 | 2,000 |
| 2003/01/08 | 87 | 87 | 87 | 87 | 2,000 |
| 2003/01/07 | 117 | 117 | 117 | 117 | 4,000 |