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 |
|---|---|---|---|---|---|
| 1985/12/28 | 312 | 313 | 311 | 311 | 7,000 |
| 1985/12/27 | 308 | 309 | 307 | 307 | 34,000 |
| 1985/12/26 | 315 | 319 | 307 | 307 | 31,000 |
| 1985/12/25 | 309 | 314 | 302 | 314 | 21,000 |
| 1985/12/24 | 301 | 303 | 300 | 301 | 62,000 |
| 1985/12/23 | 306 | 309 | 301 | 301 | 45,000 |
| 1985/12/21 | 311 | 320 | 310 | 310 | 17,000 |
| 1985/12/20 | 318 | 318 | 307 | 310 | 46,000 |
| 1985/12/19 | 324 | 330 | 316 | 316 | 26,000 |
| 1985/12/18 | 340 | 346 | 320 | 334 | 42,000 |
| 1985/12/17 | 315 | 335 | 306 | 335 | 86,000 |
| 1985/12/16 | 330 | 330 | 313 | 319 | 68,000 |
| 1985/12/13 | 336 | 340 | 331 | 331 | 34,000 |
| 1985/12/12 | 336 | 341 | 333 | 333 | 48,000 |
| 1985/12/11 | 347 | 358 | 333 | 333 | 70,000 |
| 1985/12/10 | 361 | 361 | 342 | 342 | 72,000 |
| 1985/12/09 | 371 | 374 | 351 | 356 | 130,000 |
| 1985/12/07 | 375 | 382 | 375 | 376 | 41,000 |
| 1985/12/06 | 375 | 405 | 375 | 376 | 93,000 |
| 1985/12/05 | 420 | 420 | 382 | 390 | 101,000 |
| 1985/12/04 | 430 | 432 | 416 | 420 | 364,000 |
| 1985/12/03 | 438 | 438 | 416 | 416 | 118,000 |
| 1985/12/02 | 455 | 460 | 426 | 433 | 544,000 |
| 1985/11/30 | 425 | 450 | 424 | 450 | 546,000 |
| 1985/11/29 | 387 | 430 | 385 | 395 | 1,040,000 |
| 1985/11/28 | 383 | 384 | 360 | 380 | 719,000 |
| 1985/11/27 | 320 | 368 | 318 | 368 | 485,000 |
| 1985/11/26 | 308 | 320 | 308 | 318 | 50,000 |
| 1985/11/25 | 318 | 318 | 308 | 308 | 28,000 |
| 1985/11/22 | 296 | 310 | 296 | 310 | 34,000 |
| 1985/11/21 | 292 | 292 | 291 | 292 | 6,000 |
| 1985/11/20 | 297 | 297 | 285 | 287 | 24,000 |
| 1985/11/19 | 300 | 302 | 297 | 297 | 27,000 |
| 1985/11/18 | 302 | 302 | 297 | 302 | 26,000 |
| 1985/11/16 | 300 | 300 | 296 | 297 | 9,000 |
| 1985/11/15 | 303 | 303 | 296 | 300 | 11,000 |
| 1985/11/14 | 315 | 315 | 305 | 308 | 19,000 |
| 1985/11/13 | 319 | 324 | 310 | 310 | 91,000 |
| 1985/11/12 | 305 | 319 | 298 | 319 | 144,000 |
| 1985/11/11 | 305 | 320 | 305 | 305 | 62,000 |
| 1985/11/08 | 276 | 306 | 276 | 305 | 76,000 |
| 1985/11/07 | 279 | 279 | 270 | 276 | 31,000 |
| 1985/11/06 | 280 | 280 | 275 | 279 | 9,000 |
| 1985/11/02 | 272 | 272 | 271 | 272 | 3,000 |
| 1985/11/01 | 275 | 275 | 272 | 272 | 8,000 |
| 1985/10/31 | 280 | 280 | 275 | 275 | 3,000 |
| 1985/10/30 | 281 | 285 | 275 | 285 | 16,000 |
| 1985/10/29 | 281 | 281 | 280 | 280 | 6,000 |
| 1985/10/28 | 280 | 280 | 276 | 276 | 6,000 |
| 1985/10/26 | 280 | 280 | 275 | 275 | 3,000 |
| 1985/10/25 | 283 | 283 | 280 | 280 | 4,000 |
| 1985/10/24 | 293 | 293 | 283 | 283 | 10,000 |
| 1985/10/22 | 293 | 293 | 293 | 293 | 5,000 |
| 1985/10/21 | 283 | 295 | 283 | 287 | 22,000 |
| 1985/10/19 | 282 | 284 | 280 | 283 | 7,000 |
| 1985/10/18 | 277 | 282 | 277 | 282 | 7,000 |
| 1985/10/17 | 277 | 277 | 277 | 277 | 2,000 |
| 1985/10/16 | 277 | 278 | 277 | 278 | 8,000 |
| 1985/10/15 | 280 | 280 | 275 | 275 | 8,000 |
| 1985/10/11 | 287 | 287 | 287 | 287 | 9,000 |
| 1985/10/09 | 283 | 295 | 283 | 295 | 8,000 |
| 1985/10/08 | 281 | 281 | 280 | 280 | 2,000 |
| 1985/10/07 | 284 | 284 | 281 | 281 | 6,000 |
| 1985/10/05 | 286 | 286 | 280 | 280 | 4,000 |
| 1985/10/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/10/03 | 285 | 287 | 285 | 286 | 17,000 |
| 1985/10/02 | 287 | 287 | 285 | 285 | 11,000 |
| 1985/10/01 | 287 | 287 | 287 | 287 | 12,000 |
| 1985/09/30 | 288 | 288 | 285 | 285 | 10,000 |
| 1985/09/28 | 289 | 289 | 288 | 288 | 4,000 |
| 1985/09/27 | 286 | 288 | 285 | 288 | 16,000 |
| 1985/09/26 | 290 | 290 | 285 | 287 | 27,000 |
| 1985/09/25 | 294 | 294 | 291 | 291 | 7,000 |
| 1985/09/24 | 291 | 299 | 291 | 299 | 10,000 |
| 1985/09/21 | 295 | 295 | 290 | 290 | 7,000 |
| 1985/09/20 | 286 | 295 | 286 | 295 | 3,000 |
| 1985/09/19 | 299 | 300 | 285 | 285 | 12,000 |
| 1985/09/18 | 295 | 298 | 290 | 290 | 22,000 |
| 1985/09/17 | 278 | 286 | 278 | 280 | 9,000 |
| 1985/09/13 | 276 | 276 | 276 | 276 | 4,000 |
| 1985/09/12 | 270 | 270 | 270 | 270 | 7,000 |
| 1985/09/11 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/09/10 | 296 | 296 | 295 | 295 | 8,000 |
| 1985/09/09 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/09/07 | 295 | 300 | 295 | 300 | 11,000 |
| 1985/09/06 | 290 | 293 | 281 | 281 | 28,000 |
| 1985/09/05 | 275 | 280 | 275 | 280 | 9,000 |
| 1985/09/04 | 275 | 275 | 273 | 275 | 18,000 |
| 1985/09/03 | 280 | 280 | 275 | 275 | 11,000 |
| 1985/09/02 | 273 | 279 | 270 | 279 | 20,000 |
| 1985/08/31 | 274 | 276 | 274 | 276 | 4,000 |
| 1985/08/30 | 275 | 275 | 271 | 271 | 4,000 |
| 1985/08/29 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/08/27 | 291 | 291 | 285 | 285 | 3,000 |
| 1985/08/26 | 285 | 295 | 285 | 295 | 10,000 |
| 1985/08/24 | 281 | 290 | 280 | 281 | 17,000 |
| 1985/08/23 | 270 | 270 | 270 | 270 | 11,000 |
| 1985/08/22 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/08/21 | 260 | 265 | 255 | 255 | 14,000 |
| 1985/08/20 | 274 | 274 | 265 | 265 | 40,000 |
| 1985/08/19 | 273 | 275 | 273 | 275 | 8,000 |
| 1985/08/17 | 279 | 279 | 279 | 279 | 1,000 |
| 1985/08/16 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/15 | 270 | 271 | 270 | 271 | 23,000 |
| 1985/08/13 | 280 | 280 | 270 | 270 | 27,000 |
| 1985/08/12 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/08/09 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/08/08 | 268 | 271 | 268 | 270 | 9,000 |
| 1985/08/07 | 276 | 276 | 270 | 270 | 12,000 |
| 1985/08/06 | 281 | 281 | 276 | 276 | 9,000 |
| 1985/08/05 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/08/03 | 276 | 280 | 276 | 278 | 7,000 |
| 1985/08/02 | 276 | 281 | 276 | 281 | 2,000 |
| 1985/08/01 | 265 | 275 | 265 | 271 | 5,000 |
| 1985/07/31 | 268 | 268 | 268 | 268 | 7,000 |
| 1985/07/29 | 283 | 283 | 283 | 283 | 10,000 |
| 1985/07/27 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/07/26 | 296 | 296 | 296 | 296 | 7,000 |
| 1985/07/25 | 297 | 297 | 294 | 294 | 13,000 |
| 1985/07/24 | 295 | 298 | 294 | 297 | 8,000 |
| 1985/07/23 | 305 | 305 | 294 | 294 | 19,000 |
| 1985/07/22 | 305 | 305 | 305 | 305 | 17,000 |
| 1985/07/20 | 306 | 306 | 305 | 306 | 4,000 |
| 1985/07/19 | 307 | 307 | 305 | 305 | 14,000 |
| 1985/07/18 | 305 | 305 | 305 | 305 | 7,000 |
| 1985/07/17 | 306 | 306 | 305 | 305 | 6,000 |
| 1985/07/16 | 306 | 306 | 303 | 306 | 19,000 |
| 1985/07/15 | 310 | 310 | 306 | 306 | 10,000 |
| 1985/07/12 | 308 | 308 | 305 | 305 | 18,000 |
| 1985/07/11 | 320 | 320 | 310 | 310 | 7,000 |
| 1985/07/10 | 316 | 320 | 315 | 320 | 9,000 |
| 1985/07/09 | 307 | 320 | 305 | 320 | 12,000 |
| 1985/07/08 | 310 | 312 | 305 | 307 | 52,000 |
| 1985/07/06 | 319 | 320 | 316 | 316 | 10,000 |
| 1985/07/05 | 311 | 320 | 311 | 320 | 13,000 |
| 1985/07/04 | 310 | 327 | 310 | 327 | 27,000 |
| 1985/07/03 | 310 | 310 | 307 | 307 | 15,000 |
| 1985/07/02 | 309 | 314 | 305 | 305 | 15,000 |
| 1985/07/01 | 314 | 316 | 314 | 314 | 12,000 |
| 1985/06/29 | 310 | 316 | 310 | 316 | 6,000 |
| 1985/06/28 | 312 | 312 | 302 | 305 | 20,000 |
| 1985/06/27 | 305 | 310 | 305 | 310 | 15,000 |
| 1985/06/26 | 309 | 314 | 305 | 309 | 34,000 |
| 1985/06/25 | 315 | 315 | 309 | 309 | 30,000 |
| 1985/06/24 | 319 | 324 | 310 | 310 | 26,000 |
| 1985/06/22 | 310 | 311 | 309 | 309 | 20,000 |
| 1985/06/21 | 325 | 328 | 320 | 320 | 20,000 |
| 1985/06/20 | 330 | 336 | 324 | 324 | 25,000 |
| 1985/06/19 | 348 | 348 | 332 | 332 | 71,000 |
| 1985/06/18 | 369 | 369 | 345 | 345 | 89,000 |
| 1985/06/17 | 366 | 372 | 350 | 368 | 241,000 |
| 1985/06/15 | 333 | 369 | 333 | 361 | 327,000 |
| 1985/06/14 | 320 | 330 | 310 | 330 | 102,000 |
| 1985/06/13 | 320 | 325 | 310 | 320 | 53,000 |
| 1985/06/12 | 300 | 320 | 300 | 320 | 44,000 |
| 1985/06/11 | 300 | 300 | 296 | 300 | 17,000 |
| 1985/06/10 | 301 | 301 | 291 | 300 | 21,000 |
| 1985/06/07 | 310 | 310 | 300 | 301 | 6,000 |
| 1985/06/06 | 319 | 319 | 310 | 310 | 27,000 |
| 1985/06/05 | 300 | 320 | 300 | 320 | 42,000 |
| 1985/06/04 | 314 | 314 | 301 | 305 | 14,000 |
| 1985/06/03 | 325 | 325 | 315 | 315 | 48,000 |
| 1985/06/01 | 323 | 325 | 310 | 325 | 83,000 |
| 1985/05/31 | 320 | 331 | 318 | 318 | 101,000 |
| 1985/05/30 | 305 | 325 | 300 | 323 | 100,000 |
| 1985/05/29 | 289 | 300 | 289 | 300 | 47,000 |
| 1985/05/28 | 290 | 290 | 285 | 285 | 10,000 |
| 1985/05/27 | 301 | 301 | 290 | 290 | 14,000 |
| 1985/05/25 | 295 | 296 | 295 | 296 | 12,000 |
| 1985/05/24 | 285 | 307 | 280 | 307 | 47,000 |
| 1985/05/23 | 285 | 285 | 282 | 285 | 14,000 |
| 1985/05/22 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/05/21 | 283 | 290 | 283 | 290 | 4,000 |
| 1985/05/20 | 291 | 291 | 282 | 282 | 3,000 |
| 1985/05/17 | 285 | 293 | 285 | 290 | 8,000 |
| 1985/05/16 | 282 | 282 | 282 | 282 | 2,000 |
| 1985/05/15 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/05/14 | 281 | 281 | 280 | 280 | 11,000 |
| 1985/05/13 | 280 | 294 | 280 | 280 | 24,000 |
| 1985/05/10 | 280 | 285 | 275 | 280 | 20,000 |
| 1985/05/09 | 280 | 280 | 280 | 280 | 9,000 |
| 1985/05/08 | 284 | 284 | 280 | 280 | 9,000 |
| 1985/05/07 | 284 | 285 | 265 | 265 | 31,000 |
| 1985/05/04 | 275 | 285 | 275 | 285 | 5,000 |
| 1985/05/02 | 279 | 279 | 273 | 273 | 17,000 |
| 1985/05/01 | 288 | 288 | 275 | 275 | 17,000 |
| 1985/04/30 | 275 | 278 | 275 | 278 | 8,000 |
| 1985/04/27 | 282 | 285 | 281 | 281 | 9,000 |
| 1985/04/26 | 286 | 286 | 281 | 281 | 24,000 |
| 1985/04/25 | 290 | 290 | 270 | 271 | 41,000 |
| 1985/04/24 | 281 | 293 | 281 | 290 | 10,000 |
| 1985/04/23 | 299 | 299 | 290 | 290 | 8,000 |
| 1985/04/22 | 300 | 300 | 300 | 300 | 11,000 |
| 1985/04/20 | 278 | 290 | 278 | 290 | 15,000 |
| 1985/04/19 | 289 | 289 | 275 | 275 | 17,000 |
| 1985/04/18 | 291 | 291 | 281 | 290 | 11,000 |
| 1985/04/17 | 289 | 295 | 289 | 291 | 12,000 |
| 1985/04/16 | 305 | 305 | 295 | 295 | 19,000 |
| 1985/04/15 | 305 | 305 | 301 | 305 | 19,000 |
| 1985/04/12 | 311 | 311 | 305 | 306 | 17,000 |
| 1985/04/11 | 306 | 313 | 306 | 306 | 19,000 |
| 1985/04/10 | 310 | 315 | 300 | 315 | 39,000 |
| 1985/04/09 | 310 | 310 | 301 | 303 | 15,000 |
| 1985/04/08 | 300 | 322 | 300 | 322 | 17,000 |
| 1985/04/06 | 301 | 304 | 290 | 300 | 17,000 |
| 1985/04/05 | 302 | 310 | 302 | 302 | 16,000 |
| 1985/04/04 | 310 | 311 | 305 | 306 | 34,000 |
| 1985/04/03 | 325 | 325 | 310 | 310 | 49,000 |
| 1985/04/02 | 325 | 328 | 315 | 320 | 47,000 |
| 1985/04/01 | 340 | 348 | 308 | 329 | 89,000 |
| 1985/03/30 | 350 | 350 | 340 | 340 | 119,000 |
| 1985/03/29 | 322 | 340 | 315 | 340 | 300,000 |
| 1985/03/28 | 315 | 325 | 315 | 325 | 94,000 |
| 1985/03/27 | 316 | 325 | 314 | 325 | 80,000 |
| 1985/03/26 | 325 | 330 | 324 | 326 | 151,000 |
| 1985/03/25 | 320 | 330 | 315 | 326 | 136,000 |
| 1985/03/23 | 315 | 315 | 315 | 315 | 57,000 |
| 1985/03/22 | 305 | 305 | 287 | 287 | 108,000 |
| 1985/03/20 | 295 | 305 | 295 | 300 | 79,000 |
| 1985/03/19 | 305 | 305 | 281 | 281 | 59,000 |
| 1985/03/18 | 315 | 315 | 305 | 305 | 76,000 |
| 1985/03/16 | 302 | 314 | 301 | 305 | 124,000 |
| 1985/03/15 | 305 | 312 | 298 | 302 | 160,000 |
| 1985/03/14 | 315 | 325 | 300 | 300 | 296,000 |
| 1985/03/13 | 285 | 300 | 278 | 300 | 236,000 |
| 1985/03/12 | 272 | 279 | 269 | 276 | 144,000 |
| 1985/03/08 | 250 | 250 | 237 | 237 | 43,000 |
| 1985/03/07 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/03/06 | 248 | 250 | 247 | 250 | 9,000 |
| 1985/03/05 | 252 | 252 | 246 | 246 | 24,000 |
| 1985/03/04 | 250 | 255 | 250 | 250 | 19,000 |
| 1985/03/02 | 257 | 257 | 253 | 254 | 15,000 |
| 1985/03/01 | 252 | 258 | 252 | 252 | 19,000 |
| 1985/02/28 | 267 | 267 | 252 | 252 | 31,000 |
| 1985/02/27 | 276 | 280 | 269 | 269 | 37,000 |
| 1985/02/26 | 269 | 280 | 266 | 271 | 134,000 |
| 1985/02/25 | 269 | 270 | 255 | 269 | 56,000 |
| 1985/02/23 | 270 | 270 | 265 | 269 | 45,000 |
| 1985/02/22 | 272 | 272 | 242 | 242 | 118,000 |
| 1985/02/21 | 260 | 275 | 260 | 275 | 82,000 |
| 1985/02/20 | 240 | 245 | 237 | 237 | 9,000 |
| 1985/02/19 | 237 | 237 | 233 | 235 | 18,000 |
| 1985/02/18 | 235 | 235 | 235 | 235 | 6,000 |
| 1985/02/16 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/02/15 | 231 | 231 | 231 | 231 | 4,000 |
| 1985/02/14 | 232 | 232 | 226 | 226 | 14,000 |
| 1985/02/13 | 231 | 231 | 226 | 226 | 10,000 |
| 1985/02/12 | 233 | 233 | 225 | 232 | 30,000 |
| 1985/02/08 | 237 | 237 | 237 | 237 | 4,000 |
| 1985/02/07 | 237 | 237 | 236 | 236 | 12,000 |
| 1985/02/06 | 238 | 238 | 238 | 238 | 3,000 |
| 1985/02/05 | 238 | 238 | 237 | 238 | 17,000 |
| 1985/02/04 | 245 | 245 | 237 | 237 | 9,000 |
| 1985/02/02 | 241 | 245 | 240 | 245 | 11,000 |
| 1985/02/01 | 242 | 242 | 240 | 240 | 35,000 |
| 1985/01/31 | 241 | 241 | 241 | 241 | 10,000 |
| 1985/01/30 | 251 | 251 | 241 | 241 | 12,000 |
| 1985/01/29 | 241 | 242 | 235 | 241 | 42,000 |
| 1985/01/28 | 242 | 245 | 241 | 242 | 13,000 |
| 1985/01/26 | 241 | 241 | 241 | 241 | 10,000 |
| 1985/01/25 | 250 | 250 | 241 | 241 | 10,000 |
| 1985/01/24 | 247 | 250 | 240 | 250 | 20,000 |
| 1985/01/23 | 246 | 248 | 246 | 246 | 3,000 |
| 1985/01/22 | 245 | 250 | 245 | 248 | 16,000 |
| 1985/01/21 | 260 | 260 | 257 | 257 | 22,000 |
| 1985/01/19 | 257 | 265 | 257 | 260 | 22,000 |
| 1985/01/18 | 260 | 262 | 255 | 257 | 44,000 |
| 1985/01/17 | 251 | 265 | 251 | 265 | 47,000 |
| 1985/01/16 | 246 | 251 | 246 | 250 | 39,000 |
| 1985/01/14 | 235 | 240 | 235 | 240 | 27,000 |
| 1985/01/11 | 236 | 236 | 233 | 233 | 18,000 |
| 1985/01/10 | 239 | 239 | 235 | 235 | 16,000 |
| 1985/01/09 | 247 | 247 | 242 | 242 | 31,000 |
| 1985/01/08 | 246 | 246 | 239 | 246 | 41,000 |
| 1985/01/07 | 237 | 240 | 237 | 237 | 11,000 |
| 1985/01/05 | 227 | 232 | 227 | 232 | 19,000 |