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 |
---|---|---|---|---|---|
1987/12/28 | 440 | 440 | 406 | 410 | 22,000 |
1987/12/26 | 440 | 446 | 438 | 438 | 16,000 |
1987/12/25 | 458 | 458 | 440 | 440 | 38,000 |
1987/12/24 | 451 | 455 | 447 | 455 | 41,000 |
1987/12/23 | 481 | 485 | 437 | 437 | 35,000 |
1987/12/22 | 486 | 486 | 470 | 479 | 66,000 |
1987/12/21 | 486 | 489 | 473 | 475 | 57,000 |
1987/12/18 | 471 | 485 | 470 | 471 | 109,000 |
1987/12/17 | 520 | 530 | 485 | 500 | 117,000 |
1987/12/16 | 560 | 571 | 500 | 530 | 558,000 |
1987/12/15 | 490 | 530 | 485 | 530 | 512,000 |
1987/12/14 | 435 | 450 | 435 | 450 | 185,000 |
1987/12/11 | 415 | 420 | 410 | 410 | 62,000 |
1987/12/10 | 405 | 450 | 405 | 428 | 236,000 |
1987/12/09 | 400 | 405 | 400 | 405 | 36,000 |
1987/12/08 | 375 | 375 | 375 | 375 | 9,000 |
1987/12/07 | 355 | 355 | 355 | 355 | 3,000 |
1987/12/03 | 370 | 371 | 351 | 351 | 23,000 |
1987/12/02 | 350 | 350 | 350 | 350 | 3,000 |
1987/12/01 | 350 | 350 | 350 | 350 | 1,000 |
1987/11/30 | 350 | 350 | 350 | 350 | 3,000 |
1987/11/26 | 355 | 355 | 350 | 350 | 5,000 |
1987/11/25 | 354 | 354 | 354 | 354 | 1,000 |
1987/11/24 | 355 | 355 | 350 | 350 | 5,000 |
1987/11/20 | 357 | 360 | 355 | 355 | 6,000 |
1987/11/19 | 360 | 360 | 355 | 355 | 3,000 |
1987/11/18 | 360 | 360 | 360 | 360 | 2,000 |
1987/11/16 | 350 | 351 | 350 | 350 | 11,000 |
1987/11/13 | 341 | 350 | 341 | 350 | 6,000 |
1987/11/12 | 336 | 340 | 335 | 335 | 22,000 |
1987/11/10 | 355 | 356 | 352 | 352 | 4,000 |
1987/11/09 | 365 | 370 | 360 | 360 | 19,000 |
1987/11/07 | 360 | 370 | 360 | 370 | 16,000 |
1987/11/06 | 356 | 356 | 351 | 351 | 6,000 |
1987/11/04 | 357 | 363 | 357 | 363 | 4,000 |
1987/11/02 | 355 | 355 | 355 | 355 | 1,000 |
1987/10/31 | 353 | 353 | 353 | 353 | 2,000 |
1987/10/30 | 348 | 348 | 348 | 348 | 7,000 |
1987/10/29 | 360 | 365 | 360 | 365 | 9,000 |
1987/10/28 | 360 | 365 | 360 | 365 | 8,000 |
1987/10/27 | 350 | 355 | 350 | 355 | 9,000 |
1987/10/26 | 368 | 370 | 360 | 360 | 46,000 |
1987/10/24 | 365 | 371 | 365 | 366 | 9,000 |
1987/10/23 | 380 | 380 | 365 | 365 | 31,000 |
1987/10/22 | 381 | 386 | 380 | 381 | 26,000 |
1987/10/21 | 360 | 364 | 360 | 361 | 38,000 |
1987/10/19 | 415 | 415 | 401 | 401 | 18,000 |
1987/10/16 | 416 | 416 | 413 | 416 | 21,000 |
1987/10/15 | 420 | 420 | 415 | 416 | 37,000 |
1987/10/14 | 416 | 419 | 411 | 419 | 69,000 |
1987/10/13 | 404 | 414 | 404 | 414 | 13,000 |
1987/10/12 | 402 | 402 | 402 | 402 | 10,000 |
1987/10/09 | 407 | 414 | 403 | 405 | 47,000 |
1987/10/08 | 409 | 410 | 400 | 401 | 53,000 |
1987/10/07 | 400 | 401 | 391 | 400 | 57,000 |
1987/10/06 | 402 | 409 | 401 | 403 | 21,000 |
1987/10/05 | 401 | 403 | 401 | 402 | 11,000 |
1987/10/03 | 392 | 398 | 392 | 398 | 8,000 |
1987/10/02 | 390 | 398 | 390 | 390 | 17,000 |
1987/10/01 | 395 | 395 | 380 | 380 | 31,000 |
1987/09/30 | 392 | 396 | 390 | 390 | 13,000 |
1987/09/29 | 385 | 390 | 385 | 387 | 11,000 |
1987/09/28 | 396 | 396 | 380 | 380 | 28,000 |
1987/09/26 | 395 | 400 | 395 | 395 | 9,000 |
1987/09/25 | 404 | 404 | 397 | 399 | 16,000 |
1987/09/24 | 410 | 410 | 400 | 407 | 62,000 |
1987/09/22 | 415 | 415 | 398 | 400 | 99,000 |
1987/09/21 | 406 | 420 | 406 | 415 | 141,000 |
1987/09/18 | 398 | 400 | 397 | 397 | 49,000 |
1987/09/17 | 396 | 400 | 395 | 400 | 76,000 |
1987/09/16 | 390 | 394 | 385 | 390 | 44,000 |
1987/09/14 | 365 | 370 | 358 | 370 | 37,000 |
1987/09/11 | 365 | 365 | 365 | 365 | 10,000 |
1987/09/10 | 360 | 365 | 360 | 365 | 10,000 |
1987/09/09 | 368 | 368 | 360 | 360 | 9,000 |
1987/09/08 | 363 | 368 | 361 | 368 | 14,000 |
1987/09/07 | 363 | 363 | 363 | 363 | 1,000 |
1987/09/05 | 368 | 368 | 360 | 360 | 12,000 |
1987/09/04 | 375 | 375 | 370 | 370 | 14,000 |
1987/09/03 | 375 | 375 | 375 | 375 | 13,000 |
1987/09/02 | 386 | 388 | 384 | 384 | 18,000 |
1987/09/01 | 388 | 388 | 386 | 386 | 14,000 |
1987/08/31 | 386 | 388 | 386 | 388 | 15,000 |
1987/08/29 | 384 | 388 | 384 | 384 | 22,000 |
1987/08/28 | 380 | 385 | 380 | 384 | 48,000 |
1987/08/27 | 379 | 380 | 379 | 380 | 29,000 |
1987/08/26 | 389 | 389 | 375 | 380 | 15,000 |
1987/08/25 | 385 | 389 | 382 | 389 | 52,000 |
1987/08/24 | 385 | 385 | 376 | 384 | 29,000 |
1987/08/22 | 375 | 379 | 375 | 375 | 19,000 |
1987/08/21 | 363 | 370 | 363 | 365 | 31,000 |
1987/08/20 | 355 | 360 | 352 | 360 | 24,000 |
1987/08/19 | 359 | 359 | 350 | 355 | 21,000 |
1987/08/18 | 367 | 367 | 350 | 350 | 18,000 |
1987/08/17 | 374 | 376 | 367 | 367 | 21,000 |
1987/08/14 | 380 | 381 | 365 | 365 | 18,000 |
1987/08/13 | 381 | 381 | 380 | 381 | 13,000 |
1987/08/12 | 404 | 404 | 382 | 400 | 49,000 |
1987/08/11 | 409 | 410 | 399 | 410 | 166,000 |
1987/08/10 | 380 | 416 | 376 | 414 | 172,000 |
1987/08/07 | 377 | 385 | 376 | 376 | 210,000 |
1987/08/06 | 361 | 378 | 356 | 374 | 177,000 |
1987/08/05 | 345 | 359 | 342 | 356 | 46,000 |
1987/08/04 | 345 | 350 | 345 | 345 | 22,000 |
1987/08/03 | 350 | 350 | 347 | 350 | 35,000 |
1987/08/01 | 348 | 349 | 340 | 347 | 25,000 |
1987/07/31 | 337 | 349 | 337 | 340 | 18,000 |
1987/07/30 | 330 | 345 | 328 | 332 | 19,000 |
1987/07/29 | 339 | 339 | 338 | 338 | 4,000 |
1987/07/28 | 335 | 335 | 335 | 335 | 2,000 |
1987/07/27 | 325 | 326 | 325 | 326 | 12,000 |
1987/07/24 | 325 | 325 | 325 | 325 | 12,000 |
1987/07/23 | 325 | 325 | 325 | 325 | 12,000 |
1987/07/22 | 325 | 325 | 325 | 325 | 23,000 |
1987/07/21 | 325 | 325 | 325 | 325 | 6,000 |
1987/07/20 | 325 | 325 | 325 | 325 | 5,000 |
1987/07/16 | 330 | 330 | 325 | 325 | 11,000 |
1987/07/15 | 340 | 340 | 329 | 335 | 9,000 |
1987/07/14 | 333 | 348 | 330 | 337 | 40,000 |
1987/07/13 | 320 | 338 | 315 | 338 | 26,000 |
1987/07/10 | 312 | 315 | 312 | 315 | 4,000 |
1987/07/09 | 310 | 310 | 310 | 310 | 13,000 |
1987/07/08 | 311 | 311 | 311 | 311 | 1,000 |
1987/07/07 | 311 | 311 | 310 | 310 | 11,000 |
1987/07/06 | 307 | 307 | 307 | 307 | 3,000 |
1987/07/04 | 306 | 310 | 305 | 305 | 12,000 |
1987/07/03 | 300 | 305 | 300 | 305 | 6,000 |
1987/07/02 | 297 | 298 | 295 | 295 | 10,000 |
1987/07/01 | 298 | 298 | 298 | 298 | 1,000 |
1987/06/30 | 300 | 303 | 300 | 300 | 7,000 |
1987/06/29 | 295 | 300 | 295 | 300 | 9,000 |
1987/06/27 | 306 | 306 | 300 | 300 | 10,000 |
1987/06/26 | 308 | 309 | 307 | 307 | 6,000 |
1987/06/25 | 310 | 310 | 307 | 307 | 5,000 |
1987/06/24 | 306 | 306 | 306 | 306 | 2,000 |
1987/06/23 | 310 | 320 | 306 | 306 | 6,000 |
1987/06/22 | 330 | 330 | 310 | 310 | 10,000 |
1987/06/19 | 316 | 326 | 316 | 326 | 11,000 |
1987/06/18 | 323 | 323 | 316 | 316 | 10,000 |
1987/06/17 | 317 | 317 | 317 | 317 | 2,000 |
1987/06/16 | 330 | 330 | 315 | 315 | 17,000 |
1987/06/15 | 335 | 337 | 330 | 330 | 16,000 |
1987/06/12 | 327 | 335 | 327 | 335 | 7,000 |
1987/06/11 | 343 | 343 | 337 | 337 | 8,000 |
1987/06/10 | 319 | 338 | 319 | 338 | 26,000 |
1987/06/09 | 320 | 327 | 320 | 327 | 8,000 |
1987/06/06 | 320 | 320 | 315 | 315 | 2,000 |
1987/06/05 | 320 | 328 | 320 | 322 | 18,000 |
1987/06/04 | 315 | 320 | 310 | 310 | 19,000 |
1987/06/03 | 310 | 320 | 310 | 310 | 30,000 |
1987/06/02 | 321 | 328 | 320 | 320 | 18,000 |
1987/06/01 | 320 | 328 | 320 | 321 | 16,000 |
1987/05/30 | 316 | 320 | 316 | 320 | 12,000 |
1987/05/29 | 306 | 306 | 305 | 306 | 9,000 |
1987/05/28 | 306 | 307 | 301 | 301 | 23,000 |
1987/05/27 | 320 | 320 | 306 | 306 | 27,000 |
1987/05/26 | 319 | 322 | 319 | 320 | 13,000 |
1987/05/25 | 323 | 323 | 310 | 320 | 40,000 |
1987/05/23 | 315 | 319 | 305 | 305 | 20,000 |
1987/05/22 | 315 | 327 | 315 | 315 | 48,000 |
1987/05/21 | 306 | 322 | 306 | 318 | 13,000 |
1987/05/20 | 309 | 310 | 305 | 305 | 25,000 |
1987/05/19 | 345 | 345 | 315 | 325 | 148,000 |
1987/05/18 | 314 | 335 | 313 | 330 | 179,000 |
1987/05/15 | 290 | 315 | 290 | 299 | 109,000 |
1987/05/14 | 266 | 280 | 266 | 280 | 52,000 |
1987/05/13 | 265 | 265 | 265 | 265 | 7,000 |
1987/05/11 | 246 | 246 | 246 | 246 | 3,000 |
1987/05/08 | 243 | 244 | 243 | 244 | 4,000 |
1987/05/06 | 250 | 250 | 242 | 242 | 12,000 |
1987/05/02 | 250 | 250 | 250 | 250 | 1,000 |
1987/05/01 | 245 | 245 | 240 | 242 | 21,000 |
1987/04/28 | 264 | 264 | 241 | 246 | 23,000 |
1987/04/27 | 265 | 265 | 265 | 265 | 3,000 |
1987/04/25 | 255 | 255 | 246 | 255 | 5,000 |
1987/04/24 | 255 | 255 | 255 | 255 | 4,000 |
1987/04/22 | 280 | 282 | 278 | 279 | 28,000 |
1987/04/21 | 288 | 290 | 280 | 280 | 52,000 |
1987/04/20 | 260 | 279 | 260 | 279 | 37,000 |
1987/04/17 | 243 | 265 | 243 | 265 | 65,000 |
1987/04/13 | 241 | 241 | 241 | 241 | 2,000 |
1987/04/10 | 260 | 260 | 250 | 250 | 7,000 |
1987/04/09 | 255 | 260 | 255 | 260 | 31,000 |
1987/04/08 | 241 | 250 | 241 | 250 | 19,000 |
1987/04/07 | 241 | 241 | 240 | 240 | 8,000 |
1987/04/04 | 241 | 241 | 241 | 241 | 6,000 |
1987/04/03 | 241 | 241 | 241 | 241 | 4,000 |
1987/04/02 | 240 | 241 | 240 | 241 | 15,000 |
1987/04/01 | 240 | 240 | 240 | 240 | 10,000 |
1987/03/31 | 241 | 241 | 241 | 241 | 6,000 |
1987/03/24 | 241 | 241 | 240 | 240 | 6,000 |
1987/03/23 | 240 | 240 | 240 | 240 | 5,000 |
1987/03/20 | 245 | 245 | 240 | 240 | 13,000 |
1987/03/19 | 241 | 241 | 240 | 240 | 4,000 |
1987/03/18 | 240 | 240 | 240 | 240 | 7,000 |
1987/03/17 | 245 | 245 | 240 | 245 | 9,000 |
1987/03/16 | 240 | 250 | 240 | 240 | 4,000 |
1987/03/13 | 245 | 245 | 238 | 238 | 12,000 |
1987/03/12 | 246 | 246 | 240 | 240 | 4,000 |
1987/03/11 | 240 | 250 | 240 | 246 | 12,000 |
1987/03/10 | 240 | 242 | 240 | 242 | 8,000 |
1987/03/09 | 240 | 240 | 240 | 240 | 5,000 |
1987/03/07 | 237 | 240 | 237 | 240 | 3,000 |
1987/03/06 | 241 | 241 | 235 | 236 | 12,000 |
1987/03/05 | 242 | 242 | 242 | 242 | 4,000 |
1987/03/04 | 241 | 241 | 241 | 241 | 1,000 |
1987/03/03 | 240 | 240 | 240 | 240 | 6,000 |
1987/03/02 | 250 | 250 | 240 | 240 | 19,000 |
1987/02/28 | 250 | 250 | 250 | 250 | 7,000 |
1987/02/27 | 260 | 260 | 252 | 252 | 4,000 |
1987/02/26 | 260 | 265 | 260 | 264 | 7,000 |
1987/02/25 | 251 | 259 | 251 | 259 | 5,000 |
1987/02/24 | 250 | 250 | 246 | 246 | 6,000 |
1987/02/23 | 245 | 245 | 245 | 245 | 3,000 |
1987/02/20 | 240 | 245 | 240 | 245 | 9,000 |
1987/02/18 | 244 | 244 | 244 | 244 | 4,000 |
1987/02/17 | 242 | 242 | 242 | 242 | 2,000 |
1987/02/16 | 242 | 242 | 241 | 241 | 2,000 |
1987/02/13 | 241 | 241 | 240 | 240 | 2,000 |
1987/02/12 | 239 | 239 | 239 | 239 | 1,000 |
1987/02/10 | 240 | 240 | 238 | 238 | 4,000 |
1987/02/09 | 237 | 237 | 237 | 237 | 1,000 |
1987/02/07 | 237 | 237 | 237 | 237 | 1,000 |
1987/02/05 | 235 | 235 | 235 | 235 | 2,000 |
1987/02/04 | 243 | 243 | 234 | 234 | 8,000 |
1987/02/03 | 244 | 244 | 244 | 244 | 2,000 |
1987/02/02 | 243 | 243 | 243 | 243 | 1,000 |
1987/01/30 | 241 | 242 | 241 | 242 | 6,000 |
1987/01/29 | 234 | 237 | 234 | 236 | 8,000 |
1987/01/28 | 234 | 234 | 234 | 234 | 1,000 |
1987/01/24 | 234 | 234 | 234 | 234 | 8,000 |
1987/01/23 | 235 | 235 | 235 | 235 | 11,000 |
1987/01/22 | 235 | 235 | 235 | 235 | 3,000 |
1987/01/21 | 235 | 235 | 235 | 235 | 1,000 |
1987/01/19 | 233 | 233 | 233 | 233 | 6,000 |
1987/01/16 | 253 | 253 | 253 | 253 | 1,000 |
1987/01/14 | 254 | 254 | 250 | 250 | 6,000 |
1987/01/12 | 241 | 241 | 241 | 241 | 4,000 |
1987/01/09 | 255 | 255 | 255 | 255 | 1,000 |
1987/01/08 | 260 | 260 | 260 | 260 | 2,000 |
1987/01/07 | 260 | 260 | 260 | 260 | 1,000 |
1987/01/06 | 260 | 260 | 260 | 260 | 4,000 |
1987/01/05 | 260 | 260 | 260 | 260 | 4,000 |