日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,270 1,270 1,250 1,250 6,000
1989/12/28 1,280 1,290 1,270 1,270 16,000
1989/12/27 1,230 1,280 1,230 1,280 8,000
1989/12/26 1,220 1,230 1,220 1,230 7,000
1989/12/25 1,260 1,270 1,230 1,230 17,000
1989/12/22 1,280 1,280 1,260 1,260 23,000
1989/12/21 1,270 1,290 1,260 1,290 9,000
1989/12/20 1,280 1,300 1,250 1,250 47,000
1989/12/19 1,270 1,290 1,260 1,280 32,000
1989/12/18 1,280 1,280 1,270 1,270 26,000
1989/12/15 1,270 1,290 1,270 1,290 8,000
1989/12/14 1,290 1,290 1,270 1,270 6,000
1989/12/13 1,290 1,290 1,280 1,280 7,000
1989/12/12 1,300 1,310 1,280 1,290 17,000
1989/12/11 1,300 1,300 1,280 1,280 25,000
1989/12/08 1,260 1,280 1,250 1,260 41,000
1989/12/07 1,240 1,260 1,240 1,260 11,000
1989/12/06 1,220 1,250 1,210 1,250 26,000
1989/12/05 1,220 1,220 1,210 1,210 12,000
1989/12/04 1,210 1,210 1,200 1,210 6,000
1989/12/01 1,270 1,270 1,250 1,250 9,000
1989/11/30 1,210 1,270 1,210 1,270 51,000
1989/11/29 1,220 1,230 1,190 1,190 23,000
1989/11/28 1,240 1,240 1,220 1,220 11,000
1989/11/27 1,260 1,260 1,230 1,240 6,000
1989/11/24 1,220 1,250 1,220 1,240 15,000
1989/11/22 1,210 1,240 1,200 1,220 22,000
1989/11/21 1,220 1,220 1,180 1,210 15,000
1989/11/20 1,250 1,250 1,240 1,240 5,000
1989/11/17 1,280 1,280 1,280 1,280 3,000
1989/11/16 1,290 1,300 1,270 1,290 17,000
1989/11/14 1,330 1,330 1,270 1,300 30,000
1989/11/10 1,200 1,230 1,200 1,200 19,000
1989/11/09 1,210 1,210 1,190 1,190 6,000
1989/11/08 1,190 1,200 1,190 1,190 4,000
1989/11/07 1,200 1,200 1,180 1,180 28,000
1989/11/06 1,210 1,210 1,200 1,200 18,000
1989/11/02 1,200 1,240 1,200 1,240 37,000
1989/10/31 1,180 1,190 1,180 1,190 10,000
1989/10/30 1,210 1,210 1,200 1,200 15,000
1989/10/27 1,230 1,230 1,220 1,220 12,000
1989/10/26 1,290 1,300 1,230 1,230 34,000
1989/10/25 1,290 1,300 1,280 1,290 25,000
1989/10/24 1,280 1,300 1,270 1,290 25,000
1989/10/23 1,290 1,290 1,260 1,290 50,000
1989/10/20 1,240 1,310 1,230 1,310 35,000
1989/10/19 1,250 1,250 1,220 1,220 33,000
1989/10/18 1,290 1,290 1,280 1,280 11,000
1989/10/17 1,300 1,300 1,270 1,280 55,000
1989/10/16 1,230 1,270 1,210 1,230 48,000
1989/10/13 1,310 1,340 1,290 1,290 35,000
1989/10/12 1,400 1,400 1,340 1,350 59,000
1989/10/11 1,420 1,430 1,380 1,380 130,000
1989/10/09 1,350 1,400 1,340 1,400 150,000
1989/10/06 1,260 1,320 1,260 1,310 137,000
1989/10/05 1,260 1,260 1,250 1,250 61,000
1989/10/04 1,270 1,270 1,250 1,250 44,000
1989/10/03 1,280 1,280 1,250 1,250 42,000
1989/10/02 1,250 1,270 1,250 1,260 53,000
1989/09/29 1,250 1,250 1,220 1,230 25,000
1989/09/28 1,270 1,270 1,230 1,250 53,000
1989/09/27 1,220 1,240 1,180 1,180 41,000
1989/09/26 1,240 1,240 1,200 1,240 57,000
1989/09/25 1,290 1,290 1,240 1,240 63,000
1989/09/22 1,250 1,280 1,240 1,280 70,000
1989/09/21 1,230 1,250 1,230 1,230 59,000
1989/09/20 1,250 1,250 1,230 1,230 34,000
1989/09/19 1,260 1,280 1,230 1,250 255,000
1989/09/18 1,190 1,250 1,180 1,240 264,000
1989/09/14 1,170 1,170 1,140 1,150 145,000
1989/09/13 1,080 1,100 1,080 1,090 32,000
1989/09/12 1,070 1,080 1,060 1,080 22,000
1989/09/11 1,100 1,100 1,050 1,050 30,000
1989/09/08 1,040 1,100 1,040 1,070 70,000
1989/09/07 1,030 1,050 1,020 1,020 31,000
1989/09/06 1,050 1,050 1,030 1,050 17,000
1989/09/05 1,060 1,070 1,050 1,050 39,000
1989/09/04 1,090 1,090 1,060 1,060 36,000
1989/09/01 1,050 1,100 1,040 1,050 32,000
1989/08/31 1,080 1,090 1,050 1,070 41,000
1989/08/30 1,090 1,100 1,080 1,100 30,000
1989/08/29 1,110 1,120 1,080 1,080 47,000
1989/08/28 1,150 1,150 1,130 1,150 43,000
1989/08/25 1,130 1,140 1,130 1,130 59,000
1989/08/24 1,120 1,140 1,100 1,100 52,000
1989/08/23 1,100 1,150 1,100 1,100 101,000
1989/08/22 1,110 1,110 1,070 1,080 87,000
1989/08/21 1,140 1,140 1,110 1,120 116,000
1989/08/18 1,150 1,190 1,130 1,140 274,000
1989/08/17 1,040 1,080 1,040 1,080 101,000
1989/08/16 1,010 1,020 990 990 78,000
1989/08/15 1,000 1,010 1,000 1,010 14,000
1989/08/14 1,020 1,020 1,000 1,000 35,000
1989/08/11 1,020 1,020 1,010 1,010 65,000
1989/08/10 1,010 1,020 990 990 88,000
1989/08/09 1,030 1,040 998 998 98,000
1989/08/08 1,030 1,040 1,010 1,030 211,000
1989/08/07 995 1,030 995 1,020 293,000
1989/08/04 939 988 939 985 278,000
1989/08/03 933 934 920 921 76,000
1989/08/02 946 946 926 933 186,000
1989/08/01 929 949 914 944 398,000
1989/07/31 919 919 919 919 166,000
1989/07/28 835 839 818 819 63,000
1989/07/27 831 845 830 840 70,000
1989/07/26 820 840 820 830 168,000
1989/07/21 749 750 749 750 13,000
1989/07/20 745 745 735 737 4,000
1989/07/19 741 745 741 745 7,000
1989/07/18 750 750 745 745 5,000
1989/07/17 751 751 751 751 1,000
1989/07/14 750 750 750 750 1,000
1989/07/12 740 742 740 741 5,000
1989/07/11 770 770 770 770 3,000
1989/07/07 770 770 770 770 3,000
1989/07/06 729 729 729 729 1,000
1989/07/05 727 727 726 726 2,000
1989/07/04 725 725 725 725 2,000
1989/07/03 770 770 750 750 3,000
1989/06/29 770 772 770 770 24,000
1989/06/28 760 765 760 765 4,000
1989/06/27 750 755 750 750 6,000
1989/06/26 760 760 759 759 3,000
1989/06/23 755 755 755 755 7,000
1989/06/22 770 770 770 770 1,000
1989/06/21 755 755 755 755 6,000
1989/06/20 760 761 760 761 2,000
1989/06/19 755 755 755 755 22,000
1989/06/16 759 759 755 755 5,000
1989/06/15 760 760 760 760 1,000
1989/06/14 755 760 755 760 9,000
1989/06/13 755 755 755 755 4,000
1989/06/12 735 745 735 745 2,000
1989/06/09 734 734 734 734 6,000
1989/06/08 724 724 724 724 10,000
1989/06/07 722 730 722 726 22,000
1989/06/06 739 739 721 730 7,000
1989/06/05 770 770 750 750 26,000
1989/06/02 770 770 770 770 2,000
1989/06/01 783 785 780 780 7,000
1989/05/31 791 800 773 773 15,000
1989/05/30 790 791 769 790 17,000
1989/05/29 790 790 790 790 5,000
1989/05/26 790 790 790 790 2,000
1989/05/25 790 790 790 790 8,000
1989/05/23 790 820 790 810 28,000
1989/05/22 805 805 790 790 2,000
1989/05/19 790 810 770 805 32,000
1989/05/18 770 790 770 790 8,000
1989/05/17 770 770 770 770 2,000
1989/05/16 760 760 750 760 4,000
1989/05/15 761 762 761 762 4,000
1989/05/12 791 791 791 791 2,000
1989/05/11 791 800 791 800 2,000
1989/05/09 800 800 790 790 4,000
1989/05/08 830 830 795 800 52,000
1989/05/02 770 800 770 800 24,000
1989/04/27 750 750 749 749 5,000
1989/04/25 770 780 770 780 7,000
1989/04/21 750 800 750 800 50,000
1989/04/20 770 770 770 770 9,000
1989/04/19 750 758 735 750 57,000
1989/04/18 730 750 730 750 40,000
1989/04/17 725 725 725 725 5,000
1989/04/14 720 720 715 720 4,000
1989/04/13 721 721 720 720 4,000
1989/04/12 731 731 721 721 4,000
1989/04/11 730 730 730 730 2,000
1989/04/06 760 760 730 730 6,000
1989/04/05 780 780 760 760 5,000
1989/04/04 750 760 745 760 12,000
1989/04/03 740 740 740 740 3,000
1989/03/30 710 710 710 710 4,000
1989/03/28 701 701 701 701 1,000
1989/03/27 720 720 700 700 5,000
1989/03/24 728 728 698 698 16,000
1989/03/23 729 729 729 729 9,000
1989/03/22 740 750 739 739 13,000
1989/03/20 724 730 720 730 11,000
1989/03/17 740 740 720 724 7,000
1989/03/16 725 745 725 745 20,000
1989/03/15 746 746 741 745 6,000
1989/03/14 743 745 743 745 2,000
1989/03/13 740 753 740 740 11,000
1989/03/10 740 740 735 735 2,000
1989/03/09 750 750 750 750 4,000
1989/03/08 770 770 751 751 14,000
1989/03/07 769 769 765 765 4,000
1989/03/06 771 771 770 770 4,000
1989/03/03 770 780 770 771 7,000
1989/03/02 770 770 770 770 1,000
1989/03/01 780 780 770 770 3,000
1989/02/28 789 790 775 790 11,000
1989/02/27 780 789 776 789 6,000
1989/02/23 790 790 780 781 9,000
1989/02/22 798 798 770 770 10,000
1989/02/21 820 827 805 805 19,000
1989/02/20 835 845 821 829 81,000
1989/02/17 845 850 830 840 85,000
1989/02/16 825 845 824 830 114,000
1989/02/15 815 823 800 805 85,000
1989/02/14 765 804 765 804 64,000
1989/02/13 759 784 759 784 10,000
1989/02/10 767 767 760 760 8,000
1989/02/09 773 773 765 766 4,000
1989/02/08 785 785 763 763 20,000
1989/02/07 784 785 783 785 31,000
1989/02/06 780 785 770 785 16,000
1989/02/03 780 790 770 780 19,000
1989/02/02 750 770 750 770 13,000
1989/02/01 775 775 770 770 5,000
1989/01/31 786 796 780 785 22,000
1989/01/30 808 810 796 796 42,000
1989/01/28 815 819 805 810 44,000
1989/01/27 810 820 805 815 94,000
1989/01/26 775 805 775 800 74,000
1989/01/25 750 755 750 755 11,000
1989/01/24 740 742 740 742 6,000
1989/01/23 736 741 736 740 11,000
1989/01/20 720 730 720 730 18,000
1989/01/19 708 715 708 715 17,000
1989/01/18 701 708 701 707 12,000
1989/01/17 700 701 700 700 4,000
1989/01/12 710 710 700 700 8,000
1989/01/11 702 705 702 705 8,000
1989/01/10 710 710 710 710 5,000
1989/01/06 695 695 680 680 6,000
1989/01/05 700 700 690 695 13,000

このページの先頭へ