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 |
---|---|---|---|---|---|
2009/12/30 | 103 | 103 | 98 | 98 | 4,000 |
2009/12/25 | 103 | 106 | 103 | 106 | 2,000 |
2009/12/24 | 105 | 105 | 103 | 103 | 3,000 |
2009/12/22 | 110 | 110 | 110 | 110 | 3,000 |
2009/12/18 | 116 | 116 | 113 | 115 | 9,000 |
2009/12/17 | 103 | 103 | 103 | 103 | 1,000 |
2009/12/10 | 108 | 108 | 108 | 108 | 2,000 |
2009/12/08 | 103 | 103 | 103 | 103 | 1,000 |
2009/12/07 | 101 | 101 | 101 | 101 | 1,000 |
2009/12/03 | 105 | 105 | 105 | 105 | 1,000 |
2009/12/02 | 112 | 112 | 112 | 112 | 2,000 |
2009/11/30 | 100 | 100 | 100 | 100 | 2,000 |
2009/11/18 | 100 | 100 | 100 | 100 | 2,000 |
2009/11/17 | 104 | 104 | 104 | 104 | 1,000 |
2009/11/12 | 104 | 104 | 104 | 104 | 1,000 |
2009/11/10 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/09 | 106 | 106 | 106 | 106 | 1,000 |
2009/11/06 | 106 | 106 | 106 | 106 | 1,000 |
2009/11/04 | 112 | 112 | 112 | 112 | 2,000 |
2009/10/30 | 109 | 109 | 109 | 109 | 2,000 |
2009/10/29 | 104 | 104 | 104 | 104 | 1,000 |
2009/10/27 | 103 | 103 | 103 | 103 | 1,000 |
2009/10/21 | 105 | 105 | 103 | 103 | 3,000 |
2009/10/20 | 105 | 105 | 105 | 105 | 2,000 |
2009/10/19 | 105 | 105 | 105 | 105 | 2,000 |
2009/10/14 | 108 | 108 | 108 | 108 | 1,000 |
2009/10/13 | 107 | 108 | 107 | 108 | 4,000 |
2009/10/09 | 111 | 111 | 108 | 108 | 3,000 |
2009/10/05 | 106 | 106 | 106 | 106 | 2,000 |
2009/10/02 | 112 | 112 | 108 | 108 | 3,000 |
2009/10/01 | 107 | 107 | 106 | 106 | 5,000 |
2009/09/29 | 111 | 111 | 111 | 111 | 1,000 |
2009/09/28 | 108 | 108 | 108 | 108 | 1,000 |
2009/09/24 | 108 | 108 | 108 | 108 | 8,000 |
2009/09/18 | 108 | 108 | 108 | 108 | 1,000 |
2009/09/14 | 106 | 106 | 106 | 106 | 1,000 |
2009/09/10 | 110 | 110 | 108 | 108 | 3,000 |
2009/09/09 | 107 | 107 | 107 | 107 | 2,000 |
2009/09/07 | 111 | 111 | 106 | 106 | 5,000 |
2009/09/03 | 116 | 119 | 111 | 111 | 9,000 |
2009/09/02 | 122 | 122 | 117 | 117 | 18,000 |
2009/09/01 | 119 | 123 | 118 | 123 | 17,000 |
2009/08/28 | 128 | 128 | 118 | 122 | 7,000 |
2009/08/27 | 128 | 128 | 128 | 128 | 2,000 |
2009/08/25 | 125 | 125 | 125 | 125 | 2,000 |
2009/08/21 | 124 | 124 | 124 | 124 | 1,000 |
2009/08/19 | 121 | 121 | 116 | 121 | 5,000 |
2009/08/17 | 123 | 123 | 123 | 123 | 1,000 |
2009/08/10 | 127 | 127 | 127 | 127 | 1,000 |
2009/08/07 | 126 | 126 | 126 | 126 | 1,000 |
2009/08/06 | 124 | 124 | 124 | 124 | 2,000 |
2009/08/05 | 126 | 126 | 126 | 126 | 2,000 |
2009/08/04 | 126 | 126 | 126 | 126 | 2,000 |
2009/08/03 | 120 | 124 | 120 | 124 | 4,000 |
2009/07/30 | 128 | 128 | 128 | 128 | 2,000 |
2009/07/29 | 122 | 123 | 122 | 123 | 2,000 |
2009/07/28 | 120 | 120 | 117 | 117 | 3,000 |
2009/07/24 | 121 | 126 | 121 | 125 | 9,000 |
2009/07/23 | 119 | 123 | 119 | 121 | 7,000 |
2009/07/22 | 123 | 127 | 117 | 127 | 8,000 |
2009/07/10 | 138 | 138 | 138 | 138 | 6,000 |
2009/07/09 | 126 | 138 | 125 | 138 | 7,000 |
2009/07/08 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/06 | 130 | 130 | 130 | 130 | 6,000 |
2009/07/03 | 127 | 130 | 127 | 130 | 2,000 |
2009/07/02 | 126 | 126 | 126 | 126 | 3,000 |
2009/07/01 | 130 | 130 | 120 | 123 | 7,000 |
2009/06/30 | 130 | 130 | 130 | 130 | 5,000 |
2009/06/29 | 135 | 135 | 135 | 135 | 1,000 |
2009/06/24 | 135 | 135 | 135 | 135 | 1,000 |
2009/06/23 | 135 | 135 | 135 | 135 | 5,000 |
2009/06/19 | 145 | 145 | 145 | 145 | 2,000 |
2009/06/16 | 145 | 145 | 145 | 145 | 1,000 |
2009/06/15 | 149 | 149 | 135 | 140 | 16,000 |
2009/06/12 | 150 | 150 | 149 | 149 | 2,000 |
2009/06/11 | 149 | 149 | 145 | 145 | 3,000 |
2009/06/10 | 145 | 149 | 143 | 145 | 8,000 |
2009/06/08 | 139 | 140 | 139 | 140 | 3,000 |
2009/06/05 | 147 | 150 | 135 | 140 | 6,000 |
2009/06/03 | 137 | 138 | 137 | 138 | 2,000 |
2009/06/02 | 150 | 150 | 150 | 150 | 2,000 |
2009/05/28 | 134 | 135 | 134 | 135 | 2,000 |
2009/05/27 | 129 | 130 | 129 | 130 | 2,000 |
2009/05/25 | 119 | 124 | 119 | 124 | 4,000 |
2009/05/20 | 130 | 130 | 130 | 130 | 1,000 |
2009/05/19 | 125 | 128 | 125 | 125 | 5,000 |
2009/05/18 | 127 | 127 | 127 | 127 | 1,000 |
2009/05/15 | 125 | 135 | 125 | 135 | 7,000 |
2009/05/13 | 140 | 140 | 140 | 140 | 2,000 |
2009/05/12 | 145 | 145 | 145 | 145 | 3,000 |
2009/05/11 | 133 | 140 | 133 | 140 | 4,000 |
2009/05/08 | 128 | 128 | 128 | 128 | 1,000 |
2009/05/07 | 130 | 135 | 130 | 135 | 5,000 |
2009/05/01 | 128 | 128 | 128 | 128 | 1,000 |
2009/04/30 | 129 | 129 | 129 | 129 | 1,000 |
2009/04/28 | 125 | 125 | 125 | 125 | 1,000 |
2009/04/27 | 125 | 125 | 125 | 125 | 1,000 |
2009/04/24 | 125 | 125 | 125 | 125 | 1,000 |
2009/04/22 | 126 | 126 | 126 | 126 | 1,000 |
2009/04/21 | 121 | 121 | 121 | 121 | 1,000 |
2009/04/20 | 132 | 133 | 132 | 133 | 2,000 |
2009/04/17 | 130 | 135 | 120 | 135 | 8,000 |
2009/04/16 | 127 | 130 | 127 | 130 | 8,000 |
2009/04/15 | 124 | 124 | 124 | 124 | 1,000 |
2009/04/13 | 120 | 125 | 120 | 125 | 3,000 |
2009/04/10 | 120 | 120 | 120 | 120 | 7,000 |
2009/04/09 | 118 | 118 | 118 | 118 | 1,000 |
2009/04/07 | 119 | 120 | 108 | 108 | 12,000 |
2009/04/03 | 107 | 115 | 107 | 115 | 4,000 |
2009/04/02 | 113 | 114 | 113 | 114 | 3,000 |
2009/04/01 | 105 | 107 | 105 | 107 | 4,000 |
2009/03/31 | 101 | 101 | 101 | 101 | 2,000 |
2009/03/30 | 103 | 103 | 102 | 102 | 4,000 |
2009/03/27 | 102 | 103 | 102 | 103 | 21,000 |
2009/03/26 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/25 | 100 | 105 | 100 | 105 | 8,000 |
2009/03/24 | 114 | 115 | 105 | 105 | 28,000 |
2009/03/23 | 110 | 115 | 110 | 115 | 4,000 |
2009/03/19 | 110 | 110 | 110 | 110 | 1,000 |
2009/03/17 | 106 | 111 | 105 | 111 | 3,000 |
2009/03/16 | 110 | 110 | 110 | 110 | 1,000 |
2009/03/11 | 119 | 119 | 119 | 119 | 1,000 |
2009/03/10 | 119 | 119 | 119 | 119 | 2,000 |
2009/03/06 | 106 | 106 | 106 | 106 | 1,000 |
2009/03/04 | 129 | 129 | 129 | 129 | 1,000 |
2009/03/03 | 140 | 140 | 140 | 140 | 2,000 |
2009/03/02 | 111 | 111 | 110 | 110 | 2,000 |
2009/02/25 | 108 | 108 | 105 | 105 | 7,000 |
2009/02/23 | 112 | 112 | 111 | 111 | 2,000 |
2009/02/17 | 111 | 111 | 111 | 111 | 1,000 |
2009/02/16 | 111 | 111 | 111 | 111 | 2,000 |
2009/02/13 | 115 | 116 | 115 | 116 | 3,000 |
2009/02/10 | 120 | 120 | 120 | 120 | 1,000 |
2009/02/09 | 115 | 115 | 115 | 115 | 1,000 |
2009/02/04 | 120 | 120 | 120 | 120 | 1,000 |
2009/02/03 | 119 | 119 | 119 | 119 | 2,000 |
2009/02/02 | 110 | 110 | 110 | 110 | 1,000 |
2009/01/30 | 107 | 107 | 107 | 107 | 2,000 |
2009/01/29 | 110 | 113 | 110 | 113 | 3,000 |
2009/01/28 | 106 | 119 | 106 | 119 | 6,000 |
2009/01/27 | 119 | 119 | 109 | 114 | 3,000 |
2009/01/22 | 120 | 120 | 120 | 120 | 1,000 |
2009/01/21 | 120 | 121 | 120 | 121 | 2,000 |
2009/01/20 | 120 | 120 | 120 | 120 | 2,000 |
2009/01/14 | 122 | 122 | 122 | 122 | 1,000 |
2009/01/13 | 120 | 120 | 120 | 120 | 3,000 |
2009/01/06 | 120 | 120 | 120 | 120 | 2,000 |