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 |
|---|---|---|---|---|---|
| 1984/12/28 | 250 | 250 | 247 | 247 | 13,000 |
| 1984/12/27 | 245 | 250 | 245 | 250 | 15,000 |
| 1984/12/26 | 240 | 241 | 236 | 241 | 29,000 |
| 1984/12/25 | 235 | 240 | 235 | 240 | 11,000 |
| 1984/12/24 | 240 | 240 | 230 | 231 | 19,000 |
| 1984/12/22 | 240 | 240 | 237 | 237 | 19,000 |
| 1984/12/21 | 236 | 240 | 230 | 240 | 24,000 |
| 1984/12/20 | 240 | 240 | 235 | 235 | 20,000 |
| 1984/12/19 | 236 | 240 | 235 | 240 | 12,000 |
| 1984/12/18 | 234 | 235 | 232 | 235 | 15,000 |
| 1984/12/17 | 235 | 235 | 230 | 235 | 23,000 |
| 1984/12/15 | 230 | 235 | 230 | 235 | 7,000 |
| 1984/12/14 | 224 | 235 | 223 | 235 | 25,000 |
| 1984/12/13 | 234 | 234 | 220 | 220 | 44,000 |
| 1984/12/12 | 235 | 235 | 230 | 230 | 43,000 |
| 1984/12/11 | 240 | 240 | 235 | 235 | 6,000 |
| 1984/12/10 | 236 | 236 | 230 | 230 | 46,000 |
| 1984/12/07 | 232 | 235 | 230 | 230 | 23,000 |
| 1984/12/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/12/05 | 243 | 245 | 240 | 240 | 13,000 |
| 1984/12/04 | 250 | 250 | 244 | 244 | 28,000 |
| 1984/12/01 | 270 | 270 | 265 | 268 | 64,000 |
| 1984/11/30 | 260 | 280 | 259 | 270 | 176,000 |
| 1984/11/29 | 250 | 265 | 249 | 264 | 144,000 |
| 1984/11/28 | 224 | 230 | 224 | 230 | 58,000 |
| 1984/11/27 | 232 | 232 | 222 | 223 | 24,000 |
| 1984/11/26 | 230 | 235 | 230 | 230 | 12,000 |
| 1984/11/24 | 231 | 231 | 230 | 230 | 16,000 |
| 1984/11/22 | 230 | 231 | 230 | 230 | 21,000 |
| 1984/11/21 | 232 | 232 | 230 | 230 | 15,000 |
| 1984/11/20 | 226 | 230 | 226 | 230 | 7,000 |
| 1984/11/19 | 229 | 234 | 226 | 226 | 24,000 |
| 1984/11/17 | 243 | 243 | 225 | 227 | 22,000 |
| 1984/11/16 | 227 | 230 | 227 | 227 | 22,000 |
| 1984/11/15 | 225 | 225 | 225 | 225 | 16,000 |
| 1984/11/14 | 230 | 230 | 225 | 225 | 20,000 |
| 1984/11/13 | 245 | 245 | 245 | 245 | 12,000 |
| 1984/11/12 | 220 | 240 | 220 | 234 | 25,000 |
| 1984/11/09 | 220 | 220 | 217 | 218 | 27,000 |
| 1984/11/08 | 225 | 226 | 215 | 215 | 16,000 |
| 1984/11/07 | 235 | 235 | 228 | 229 | 8,000 |
| 1984/11/06 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/11/05 | 230 | 235 | 230 | 235 | 8,000 |
| 1984/11/02 | 229 | 230 | 229 | 229 | 4,000 |
| 1984/11/01 | 226 | 230 | 226 | 227 | 17,000 |
| 1984/10/31 | 224 | 224 | 224 | 224 | 14,000 |
| 1984/10/30 | 239 | 239 | 239 | 239 | 3,000 |
| 1984/10/29 | 231 | 240 | 231 | 240 | 14,000 |
| 1984/10/27 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/10/26 | 231 | 232 | 230 | 230 | 22,000 |
| 1984/10/25 | 232 | 234 | 231 | 231 | 25,000 |
| 1984/10/24 | 232 | 240 | 232 | 232 | 10,000 |
| 1984/10/23 | 241 | 242 | 230 | 230 | 22,000 |
| 1984/10/22 | 245 | 245 | 245 | 245 | 10,000 |
| 1984/10/20 | 250 | 250 | 240 | 240 | 5,000 |
| 1984/10/19 | 240 | 250 | 238 | 240 | 21,000 |
| 1984/10/18 | 239 | 240 | 238 | 240 | 22,000 |
| 1984/10/17 | 241 | 244 | 238 | 238 | 56,000 |
| 1984/10/16 | 243 | 243 | 229 | 229 | 34,000 |
| 1984/10/15 | 249 | 251 | 243 | 243 | 36,000 |
| 1984/10/12 | 250 | 250 | 238 | 238 | 57,000 |
| 1984/10/11 | 264 | 264 | 264 | 264 | 9,000 |
| 1984/10/09 | 277 | 281 | 265 | 265 | 49,000 |
| 1984/10/08 | 253 | 276 | 252 | 276 | 43,000 |
| 1984/10/06 | 250 | 251 | 231 | 241 | 32,000 |
| 1984/10/04 | 270 | 270 | 261 | 261 | 37,000 |
| 1984/10/03 | 280 | 285 | 265 | 269 | 85,000 |
| 1984/10/02 | 261 | 292 | 261 | 280 | 153,000 |
| 1984/10/01 | 230 | 250 | 229 | 250 | 62,000 |
| 1984/09/29 | 232 | 232 | 222 | 225 | 29,000 |
| 1984/09/28 | 242 | 242 | 232 | 240 | 29,000 |
| 1984/09/27 | 242 | 250 | 242 | 245 | 114,000 |
| 1984/09/26 | 278 | 278 | 252 | 252 | 67,000 |
| 1984/09/25 | 288 | 295 | 278 | 278 | 87,000 |
| 1984/09/22 | 309 | 309 | 286 | 288 | 45,000 |
| 1984/09/21 | 332 | 334 | 312 | 313 | 138,000 |
| 1984/09/20 | 309 | 330 | 305 | 329 | 139,000 |
| 1984/09/19 | 340 | 340 | 301 | 315 | 189,000 |
| 1984/09/18 | 350 | 350 | 330 | 335 | 333,000 |
| 1984/09/17 | 325 | 358 | 325 | 347 | 1,005,000 |
| 1984/09/14 | 265 | 321 | 265 | 320 | 710,000 |
| 1984/09/13 | 293 | 305 | 280 | 280 | 531,000 |
| 1984/09/12 | 280 | 314 | 280 | 289 | 1,487,000 |
| 1984/09/11 | 230 | 270 | 227 | 259 | 668,000 |
| 1984/09/10 | 230 | 230 | 224 | 225 | 85,000 |
| 1984/09/07 | 218 | 229 | 215 | 229 | 114,000 |
| 1984/09/06 | 232 | 242 | 215 | 215 | 537,000 |
| 1984/09/05 | 237 | 238 | 210 | 230 | 359,000 |
| 1984/09/04 | 200 | 243 | 199 | 237 | 993,000 |
| 1984/09/03 | 204 | 209 | 200 | 203 | 156,000 |
| 1984/09/01 | 205 | 205 | 200 | 204 | 116,000 |
| 1984/08/31 | 181 | 197 | 180 | 191 | 86,000 |
| 1984/08/30 | 190 | 190 | 181 | 182 | 44,000 |
| 1984/08/29 | 165 | 180 | 165 | 180 | 47,000 |
| 1984/08/28 | 165 | 165 | 165 | 165 | 52,000 |
| 1984/08/27 | 166 | 169 | 166 | 169 | 13,000 |
| 1984/08/25 | 163 | 163 | 163 | 163 | 6,000 |
| 1984/08/23 | 177 | 178 | 175 | 178 | 4,000 |
| 1984/08/22 | 180 | 180 | 179 | 179 | 3,000 |
| 1984/08/21 | 170 | 180 | 170 | 180 | 13,000 |
| 1984/08/20 | 174 | 182 | 173 | 173 | 9,000 |
| 1984/08/18 | 168 | 168 | 168 | 168 | 1,000 |
| 1984/08/17 | 162 | 162 | 162 | 162 | 3,000 |
| 1984/08/16 | 160 | 160 | 160 | 160 | 10,000 |
| 1984/08/15 | 159 | 160 | 155 | 155 | 32,000 |
| 1984/08/10 | 155 | 155 | 155 | 155 | 1,000 |
| 1984/08/09 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/08/08 | 163 | 163 | 161 | 161 | 16,000 |
| 1984/08/03 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/08/02 | 161 | 161 | 160 | 160 | 5,000 |
| 1984/08/01 | 162 | 162 | 160 | 160 | 9,000 |
| 1984/07/31 | 161 | 161 | 161 | 161 | 6,000 |
| 1984/07/30 | 162 | 162 | 161 | 161 | 11,000 |
| 1984/07/27 | 161 | 162 | 161 | 161 | 10,000 |
| 1984/07/25 | 160 | 161 | 160 | 160 | 10,000 |
| 1984/07/24 | 163 | 163 | 160 | 160 | 28,000 |
| 1984/07/23 | 168 | 168 | 163 | 163 | 13,000 |
| 1984/07/21 | 165 | 170 | 165 | 170 | 6,000 |
| 1984/07/20 | 169 | 169 | 165 | 165 | 16,000 |
| 1984/07/19 | 166 | 169 | 166 | 169 | 4,000 |
| 1984/07/18 | 169 | 175 | 169 | 171 | 8,000 |
| 1984/07/17 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/07/13 | 175 | 178 | 175 | 176 | 14,000 |
| 1984/07/12 | 179 | 179 | 173 | 175 | 15,000 |
| 1984/07/11 | 182 | 183 | 176 | 176 | 14,000 |
| 1984/07/10 | 185 | 189 | 178 | 189 | 13,000 |
| 1984/07/09 | 186 | 190 | 186 | 190 | 16,000 |
| 1984/07/07 | 181 | 185 | 181 | 185 | 6,000 |
| 1984/07/06 | 180 | 180 | 180 | 180 | 12,000 |
| 1984/07/05 | 179 | 179 | 179 | 179 | 1,000 |
| 1984/07/04 | 190 | 190 | 184 | 184 | 14,000 |
| 1984/07/03 | 191 | 191 | 184 | 188 | 30,000 |
| 1984/07/02 | 192 | 192 | 186 | 190 | 54,000 |
| 1984/06/30 | 196 | 198 | 192 | 192 | 76,000 |
| 1984/06/29 | 183 | 202 | 183 | 200 | 216,000 |
| 1984/06/28 | 182 | 184 | 180 | 184 | 57,000 |
| 1984/06/27 | 172 | 185 | 172 | 182 | 47,000 |
| 1984/06/26 | 169 | 173 | 168 | 168 | 25,000 |
| 1984/06/25 | 170 | 170 | 168 | 168 | 9,000 |
| 1984/06/23 | 169 | 170 | 165 | 170 | 19,000 |
| 1984/06/22 | 169 | 169 | 160 | 161 | 4,000 |
| 1984/06/21 | 160 | 160 | 160 | 160 | 3,000 |
| 1984/06/20 | 168 | 168 | 168 | 168 | 4,000 |
| 1984/06/19 | 155 | 155 | 155 | 155 | 9,000 |
| 1984/06/18 | 164 | 164 | 164 | 164 | 2,000 |
| 1984/06/15 | 173 | 173 | 170 | 170 | 8,000 |
| 1984/06/14 | 158 | 158 | 158 | 158 | 5,000 |
| 1984/06/13 | 158 | 158 | 158 | 158 | 2,000 |
| 1984/06/12 | 157 | 157 | 157 | 157 | 2,000 |
| 1984/06/11 | 162 | 162 | 156 | 156 | 5,000 |
| 1984/06/08 | 163 | 163 | 163 | 163 | 2,000 |
| 1984/06/04 | 172 | 172 | 171 | 171 | 2,000 |
| 1984/06/01 | 173 | 174 | 173 | 174 | 10,000 |
| 1984/05/31 | 178 | 178 | 175 | 175 | 17,000 |
| 1984/05/30 | 168 | 168 | 168 | 168 | 2,000 |
| 1984/05/29 | 156 | 156 | 156 | 156 | 1,000 |
| 1984/05/28 | 156 | 156 | 156 | 156 | 2,000 |
| 1984/05/25 | 156 | 156 | 156 | 156 | 1,000 |
| 1984/05/23 | 153 | 155 | 152 | 155 | 6,000 |
| 1984/05/22 | 163 | 163 | 151 | 152 | 15,000 |
| 1984/05/21 | 163 | 163 | 163 | 163 | 3,000 |
| 1984/05/19 | 168 | 170 | 168 | 170 | 11,000 |
| 1984/05/18 | 165 | 168 | 158 | 168 | 10,000 |
| 1984/05/17 | 173 | 173 | 170 | 170 | 11,000 |
| 1984/05/16 | 174 | 175 | 174 | 174 | 6,000 |
| 1984/05/15 | 180 | 180 | 176 | 176 | 7,000 |
| 1984/05/14 | 177 | 180 | 175 | 177 | 16,000 |
| 1984/05/11 | 182 | 182 | 171 | 172 | 19,000 |
| 1984/05/10 | 185 | 187 | 184 | 184 | 138,000 |
| 1984/05/09 | 194 | 194 | 189 | 189 | 119,000 |
| 1984/05/08 | 182 | 195 | 182 | 190 | 142,000 |
| 1984/05/07 | 170 | 180 | 169 | 180 | 34,000 |
| 1984/05/04 | 165 | 169 | 165 | 169 | 11,000 |
| 1984/05/02 | 165 | 166 | 165 | 166 | 9,000 |
| 1984/05/01 | 163 | 166 | 163 | 166 | 16,000 |
| 1984/04/28 | 160 | 163 | 160 | 160 | 16,000 |
| 1984/04/27 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/04/26 | 158 | 158 | 158 | 158 | 4,000 |
| 1984/04/25 | 159 | 160 | 158 | 158 | 8,000 |
| 1984/04/24 | 155 | 159 | 155 | 157 | 20,000 |
| 1984/04/23 | 155 | 155 | 154 | 154 | 5,000 |
| 1984/04/21 | 152 | 152 | 151 | 151 | 6,000 |
| 1984/04/18 | 154 | 154 | 154 | 154 | 2,000 |
| 1984/04/17 | 155 | 155 | 155 | 155 | 2,000 |
| 1984/04/16 | 156 | 156 | 156 | 156 | 2,000 |
| 1984/04/13 | 153 | 153 | 151 | 151 | 5,000 |
| 1984/04/12 | 157 | 157 | 153 | 153 | 4,000 |
| 1984/04/11 | 157 | 157 | 157 | 157 | 2,000 |
| 1984/04/10 | 158 | 158 | 158 | 158 | 4,000 |
| 1984/04/09 | 165 | 165 | 165 | 165 | 4,000 |
| 1984/04/07 | 155 | 155 | 155 | 155 | 3,000 |
| 1984/04/06 | 152 | 153 | 152 | 153 | 8,000 |
| 1984/04/05 | 160 | 160 | 151 | 151 | 14,000 |
| 1984/04/04 | 161 | 161 | 161 | 161 | 1,000 |
| 1984/04/03 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/04/02 | 169 | 169 | 166 | 169 | 27,000 |
| 1984/03/31 | 161 | 172 | 161 | 170 | 23,000 |
| 1984/03/30 | 155 | 160 | 155 | 160 | 12,000 |
| 1984/03/29 | 151 | 155 | 150 | 150 | 4,000 |
| 1984/03/27 | 150 | 150 | 150 | 150 | 3,000 |
| 1984/03/26 | 150 | 150 | 150 | 150 | 3,000 |
| 1984/03/24 | 150 | 150 | 150 | 150 | 3,000 |
| 1984/03/23 | 143 | 150 | 143 | 150 | 20,000 |
| 1984/03/22 | 143 | 143 | 143 | 143 | 7,000 |
| 1984/03/21 | 146 | 150 | 142 | 142 | 14,000 |
| 1984/03/19 | 158 | 160 | 158 | 160 | 11,000 |
| 1984/03/17 | 165 | 165 | 160 | 160 | 10,000 |
| 1984/03/16 | 165 | 169 | 165 | 166 | 43,000 |
| 1984/03/15 | 168 | 168 | 158 | 165 | 69,000 |
| 1984/03/14 | 156 | 158 | 155 | 158 | 61,000 |
| 1984/03/13 | 154 | 156 | 150 | 156 | 64,000 |
| 1984/03/12 | 154 | 154 | 148 | 150 | 33,000 |
| 1984/03/09 | 143 | 150 | 142 | 150 | 30,000 |
| 1984/03/08 | 137 | 140 | 137 | 140 | 10,000 |
| 1984/03/07 | 137 | 137 | 135 | 137 | 9,000 |
| 1984/03/06 | 137 | 137 | 137 | 137 | 10,000 |
| 1984/03/05 | 137 | 137 | 135 | 135 | 7,000 |
| 1984/03/03 | 140 | 140 | 131 | 131 | 5,000 |
| 1984/03/02 | 135 | 135 | 135 | 135 | 4,000 |
| 1984/03/01 | 136 | 136 | 136 | 136 | 2,000 |
| 1984/02/29 | 135 | 135 | 135 | 135 | 2,000 |
| 1984/02/28 | 135 | 135 | 135 | 135 | 1,000 |
| 1984/02/27 | 135 | 135 | 128 | 128 | 16,000 |
| 1984/02/25 | 141 | 141 | 140 | 140 | 6,000 |
| 1984/02/24 | 141 | 141 | 141 | 141 | 1,000 |
| 1984/02/22 | 141 | 141 | 140 | 140 | 2,000 |
| 1984/02/20 | 140 | 140 | 140 | 140 | 1,000 |
| 1984/02/17 | 148 | 150 | 148 | 150 | 11,000 |
| 1984/02/14 | 150 | 150 | 150 | 150 | 15,000 |
| 1984/02/13 | 149 | 149 | 149 | 149 | 1,000 |
| 1984/02/10 | 152 | 152 | 150 | 150 | 22,000 |
| 1984/02/09 | 150 | 154 | 150 | 153 | 16,000 |
| 1984/02/08 | 148 | 150 | 148 | 150 | 30,000 |
| 1984/02/07 | 149 | 149 | 149 | 149 | 1,000 |
| 1984/02/06 | 155 | 155 | 155 | 155 | 7,000 |
| 1984/02/04 | 160 | 160 | 157 | 157 | 19,000 |
| 1984/02/03 | 140 | 150 | 140 | 150 | 24,000 |
| 1984/02/02 | 138 | 140 | 137 | 140 | 22,000 |
| 1984/02/01 | 138 | 138 | 138 | 138 | 3,000 |
| 1984/01/30 | 138 | 138 | 138 | 138 | 2,000 |
| 1984/01/27 | 136 | 136 | 135 | 136 | 8,000 |
| 1984/01/26 | 135 | 135 | 135 | 135 | 1,000 |
| 1984/01/25 | 138 | 138 | 138 | 138 | 4,000 |
| 1984/01/24 | 138 | 138 | 138 | 138 | 2,000 |
| 1984/01/23 | 138 | 138 | 138 | 138 | 3,000 |
| 1984/01/21 | 138 | 138 | 138 | 138 | 2,000 |
| 1984/01/18 | 138 | 141 | 138 | 138 | 7,000 |
| 1984/01/17 | 140 | 140 | 140 | 140 | 12,000 |
| 1984/01/13 | 132 | 138 | 132 | 138 | 6,000 |
| 1984/01/12 | 138 | 138 | 130 | 130 | 20,000 |
| 1984/01/11 | 138 | 138 | 138 | 138 | 10,000 |
| 1984/01/10 | 138 | 138 | 138 | 138 | 5,000 |
| 1984/01/09 | 138 | 138 | 138 | 138 | 6,000 |
| 1984/01/07 | 138 | 138 | 138 | 138 | 5,000 |
| 1984/01/06 | 135 | 138 | 135 | 138 | 6,000 |