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 |
---|---|---|---|---|---|
1993/12/29 | 351 | 351 | 351 | 351 | 3,000 |
1993/12/28 | 350 | 351 | 350 | 350 | 16,000 |
1993/12/27 | 350 | 350 | 350 | 350 | 1,000 |
1993/12/22 | 350 | 350 | 350 | 350 | 35,000 |
1993/12/21 | 351 | 351 | 350 | 350 | 4,000 |
1993/12/20 | 360 | 360 | 350 | 350 | 3,000 |
1993/12/17 | 350 | 360 | 350 | 350 | 7,000 |
1993/12/16 | 353 | 353 | 340 | 340 | 3,000 |
1993/12/13 | 369 | 369 | 360 | 360 | 3,000 |
1993/12/10 | 360 | 360 | 360 | 360 | 12,000 |
1993/12/09 | 360 | 360 | 360 | 360 | 4,000 |
1993/12/08 | 360 | 360 | 360 | 360 | 9,000 |
1993/12/06 | 360 | 360 | 360 | 360 | 1,000 |
1993/12/03 | 366 | 370 | 365 | 370 | 10,000 |
1993/12/01 | 330 | 330 | 325 | 325 | 8,000 |
1993/11/30 | 325 | 325 | 325 | 325 | 6,000 |
1993/11/25 | 345 | 345 | 345 | 345 | 1,000 |
1993/11/24 | 360 | 360 | 360 | 360 | 1,000 |
1993/11/22 | 369 | 369 | 360 | 360 | 2,000 |
1993/11/19 | 370 | 370 | 370 | 370 | 2,000 |
1993/11/18 | 370 | 370 | 370 | 370 | 4,000 |
1993/11/17 | 380 | 380 | 370 | 370 | 3,000 |
1993/11/16 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/15 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/11 | 375 | 375 | 375 | 375 | 1,000 |
1993/11/04 | 400 | 400 | 400 | 400 | 3,000 |
1993/11/02 | 405 | 405 | 400 | 400 | 4,000 |
1993/10/28 | 400 | 400 | 400 | 400 | 15,000 |
1993/10/27 | 400 | 400 | 400 | 400 | 1,000 |
1993/10/26 | 400 | 400 | 391 | 391 | 2,000 |
1993/10/25 | 414 | 414 | 405 | 405 | 4,000 |
1993/10/22 | 415 | 415 | 415 | 415 | 1,000 |
1993/10/21 | 417 | 417 | 417 | 417 | 3,000 |
1993/10/20 | 418 | 418 | 418 | 418 | 1,000 |
1993/10/19 | 433 | 433 | 433 | 433 | 2,000 |
1993/10/18 | 433 | 433 | 433 | 433 | 1,000 |
1993/10/13 | 426 | 434 | 426 | 434 | 2,000 |
1993/10/12 | 435 | 435 | 435 | 435 | 1,000 |
1993/10/07 | 451 | 451 | 450 | 450 | 2,000 |
1993/10/06 | 451 | 451 | 451 | 451 | 1,000 |
1993/10/05 | 461 | 461 | 461 | 461 | 2,000 |
1993/10/04 | 461 | 461 | 461 | 461 | 2,000 |
1993/10/01 | 446 | 446 | 446 | 446 | 2,000 |
1993/09/30 | 461 | 461 | 461 | 461 | 5,000 |
1993/09/29 | 471 | 471 | 471 | 471 | 5,000 |
1993/09/28 | 484 | 484 | 484 | 484 | 1,000 |
1993/09/27 | 480 | 485 | 480 | 485 | 2,000 |
1993/09/21 | 500 | 500 | 481 | 490 | 4,000 |
1993/09/20 | 501 | 501 | 500 | 500 | 2,000 |
1993/09/17 | 500 | 500 | 500 | 500 | 4,000 |
1993/09/16 | 511 | 511 | 500 | 500 | 10,000 |
1993/09/14 | 511 | 511 | 501 | 511 | 5,000 |
1993/09/13 | 510 | 512 | 510 | 512 | 3,000 |
1993/09/10 | 518 | 518 | 516 | 516 | 6,000 |
1993/09/09 | 520 | 520 | 518 | 518 | 2,000 |
1993/09/08 | 516 | 516 | 516 | 516 | 1,000 |
1993/09/07 | 537 | 537 | 537 | 537 | 1,000 |
1993/09/06 | 532 | 532 | 532 | 532 | 1,000 |
1993/09/03 | 522 | 522 | 522 | 522 | 1,000 |
1993/09/02 | 535 | 535 | 535 | 535 | 4,000 |
1993/09/01 | 535 | 535 | 511 | 511 | 7,000 |
1993/08/31 | 520 | 525 | 520 | 525 | 3,000 |
1993/08/30 | 519 | 525 | 518 | 520 | 6,000 |
1993/08/27 | 520 | 520 | 520 | 520 | 2,000 |
1993/08/25 | 521 | 521 | 521 | 521 | 1,000 |
1993/08/20 | 530 | 530 | 530 | 530 | 1,000 |
1993/08/18 | 550 | 550 | 540 | 540 | 2,000 |
1993/08/12 | 550 | 550 | 550 | 550 | 1,000 |
1993/08/10 | 520 | 520 | 520 | 520 | 2,000 |
1993/08/04 | 571 | 580 | 571 | 580 | 4,000 |
1993/08/02 | 531 | 531 | 531 | 531 | 1,000 |
1993/07/30 | 522 | 522 | 522 | 522 | 1,000 |
1993/07/28 | 500 | 501 | 500 | 501 | 2,000 |
1993/07/27 | 520 | 520 | 520 | 520 | 1,000 |
1993/07/23 | 540 | 540 | 540 | 540 | 2,000 |
1993/07/20 | 580 | 590 | 579 | 590 | 12,000 |
1993/07/19 | 565 | 585 | 565 | 585 | 6,000 |
1993/07/16 | 565 | 565 | 565 | 565 | 2,000 |
1993/07/08 | 559 | 559 | 559 | 559 | 1,000 |
1993/07/05 | 560 | 570 | 560 | 570 | 3,000 |
1993/07/02 | 580 | 580 | 580 | 580 | 1,000 |
1993/06/29 | 574 | 574 | 574 | 574 | 1,000 |
1993/06/28 | 580 | 580 | 580 | 580 | 3,000 |
1993/06/18 | 575 | 580 | 570 | 580 | 8,000 |
1993/06/17 | 575 | 585 | 575 | 585 | 6,000 |
1993/06/16 | 578 | 595 | 578 | 595 | 7,000 |
1993/06/11 | 650 | 650 | 648 | 648 | 4,000 |
1993/06/10 | 650 | 660 | 648 | 650 | 18,000 |
1993/06/08 | 650 | 660 | 650 | 650 | 44,000 |
1993/06/07 | 620 | 645 | 620 | 645 | 16,000 |
1993/06/04 | 600 | 620 | 600 | 620 | 34,000 |
1993/06/03 | 591 | 600 | 589 | 600 | 22,000 |
1993/06/02 | 599 | 599 | 599 | 599 | 1,000 |
1993/06/01 | 578 | 590 | 578 | 590 | 3,000 |
1993/05/31 | 590 | 590 | 576 | 576 | 5,000 |
1993/05/28 | 603 | 605 | 590 | 590 | 14,000 |
1993/05/27 | 601 | 603 | 600 | 600 | 15,000 |
1993/05/26 | 597 | 605 | 595 | 603 | 9,000 |
1993/05/25 | 595 | 600 | 595 | 597 | 10,000 |
1993/05/24 | 590 | 590 | 590 | 590 | 5,000 |
1993/05/21 | 561 | 565 | 561 | 565 | 3,000 |
1993/05/20 | 585 | 585 | 570 | 581 | 11,000 |
1993/05/19 | 590 | 590 | 585 | 585 | 12,000 |
1993/05/18 | 600 | 605 | 595 | 595 | 8,000 |
1993/05/17 | 600 | 600 | 590 | 600 | 19,000 |
1993/05/14 | 569 | 600 | 569 | 590 | 28,000 |
1993/05/13 | 570 | 570 | 560 | 569 | 10,000 |
1993/05/12 | 560 | 570 | 560 | 564 | 49,000 |
1993/05/11 | 535 | 560 | 535 | 560 | 53,000 |
1993/05/10 | 540 | 549 | 529 | 535 | 6,000 |
1993/05/07 | 506 | 520 | 501 | 520 | 10,000 |
1993/05/06 | 501 | 502 | 501 | 502 | 3,000 |
1993/04/30 | 510 | 510 | 500 | 510 | 6,000 |
1993/04/28 | 495 | 495 | 495 | 495 | 6,000 |
1993/04/27 | 471 | 471 | 470 | 470 | 3,000 |
1993/04/26 | 480 | 480 | 470 | 470 | 8,000 |
1993/04/23 | 480 | 480 | 480 | 480 | 2,000 |
1993/04/22 | 490 | 490 | 490 | 490 | 1,000 |
1993/04/21 | 490 | 500 | 490 | 500 | 6,000 |
1993/04/19 | 531 | 540 | 525 | 525 | 9,000 |
1993/04/16 | 512 | 524 | 512 | 524 | 12,000 |
1993/04/15 | 520 | 520 | 506 | 506 | 5,000 |
1993/04/14 | 520 | 520 | 515 | 520 | 11,000 |
1993/04/13 | 515 | 520 | 515 | 520 | 9,000 |
1993/04/12 | 501 | 524 | 501 | 515 | 39,000 |
1993/04/09 | 460 | 490 | 460 | 490 | 24,000 |
1993/04/08 | 455 | 460 | 455 | 460 | 3,000 |
1993/04/06 | 460 | 460 | 460 | 460 | 6,000 |
1993/04/05 | 440 | 450 | 435 | 440 | 14,000 |
1993/04/02 | 449 | 449 | 440 | 440 | 2,000 |
1993/04/01 | 445 | 450 | 445 | 450 | 5,000 |
1993/03/31 | 450 | 453 | 439 | 440 | 15,000 |
1993/03/30 | 451 | 451 | 445 | 449 | 10,000 |
1993/03/26 | 430 | 430 | 410 | 415 | 11,000 |
1993/03/25 | 410 | 420 | 410 | 415 | 10,000 |
1993/03/24 | 410 | 414 | 405 | 414 | 84,000 |
1993/03/23 | 418 | 418 | 410 | 410 | 84,000 |
1993/03/22 | 406 | 420 | 405 | 420 | 18,000 |
1993/03/19 | 411 | 411 | 405 | 405 | 6,000 |
1993/03/18 | 390 | 401 | 390 | 401 | 6,000 |
1993/03/17 | 386 | 390 | 385 | 390 | 4,000 |
1993/03/16 | 385 | 386 | 381 | 381 | 6,000 |
1993/03/15 | 381 | 381 | 381 | 381 | 2,000 |
1993/03/12 | 375 | 380 | 370 | 380 | 6,000 |
1993/03/09 | 382 | 382 | 382 | 382 | 1,000 |
1993/03/05 | 370 | 370 | 369 | 369 | 2,000 |
1993/03/04 | 369 | 369 | 369 | 369 | 1,000 |
1993/03/03 | 370 | 370 | 370 | 370 | 1,000 |
1993/03/02 | 380 | 380 | 365 | 365 | 4,000 |
1993/03/01 | 394 | 394 | 389 | 389 | 2,000 |
1993/02/25 | 385 | 400 | 385 | 400 | 7,000 |
1993/02/24 | 375 | 381 | 375 | 381 | 2,000 |
1993/02/23 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/22 | 375 | 379 | 375 | 379 | 3,000 |
1993/02/19 | 370 | 370 | 365 | 365 | 9,000 |
1993/02/18 | 365 | 365 | 365 | 365 | 1,000 |
1993/02/16 | 370 | 370 | 363 | 363 | 3,000 |
1993/02/15 | 370 | 370 | 360 | 365 | 10,000 |
1993/02/12 | 375 | 375 | 368 | 368 | 6,000 |
1993/02/09 | 385 | 385 | 385 | 385 | 1,000 |
1993/02/08 | 385 | 385 | 385 | 385 | 1,000 |
1993/02/05 | 380 | 380 | 380 | 380 | 2,000 |
1993/02/04 | 380 | 390 | 380 | 386 | 6,000 |
1993/02/03 | 370 | 380 | 370 | 380 | 5,000 |
1993/02/02 | 359 | 361 | 359 | 360 | 3,000 |
1993/01/29 | 346 | 360 | 345 | 360 | 6,000 |
1993/01/28 | 360 | 360 | 340 | 340 | 5,000 |
1993/01/25 | 368 | 368 | 368 | 368 | 1,000 |
1993/01/22 | 369 | 369 | 369 | 369 | 3,000 |
1993/01/19 | 369 | 369 | 369 | 369 | 1,000 |
1993/01/18 | 364 | 369 | 364 | 369 | 2,000 |
1993/01/14 | 369 | 369 | 369 | 369 | 1,000 |
1993/01/13 | 371 | 371 | 369 | 369 | 5,000 |
1993/01/12 | 369 | 371 | 369 | 371 | 9,000 |
1993/01/11 | 371 | 371 | 371 | 371 | 1,000 |
1993/01/07 | 371 | 371 | 371 | 371 | 1,000 |
1993/01/06 | 370 | 370 | 370 | 370 | 4,000 |
1993/01/05 | 371 | 371 | 370 | 370 | 3,000 |
1993/01/04 | 370 | 370 | 370 | 370 | 6,000 |