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 |
---|---|---|---|---|---|
1994/12/30 | 411 | 411 | 402 | 402 | 4,000 |
1994/12/29 | 416 | 416 | 412 | 412 | 2,000 |
1994/12/28 | 412 | 413 | 411 | 411 | 8,000 |
1994/12/26 | 421 | 425 | 421 | 425 | 2,000 |
1994/12/22 | 401 | 406 | 401 | 406 | 6,000 |
1994/12/21 | 415 | 415 | 401 | 401 | 6,000 |
1994/12/20 | 430 | 435 | 410 | 410 | 9,000 |
1994/12/19 | 420 | 428 | 416 | 428 | 8,000 |
1994/12/16 | 400 | 405 | 398 | 400 | 13,000 |
1994/12/15 | 380 | 406 | 380 | 400 | 30,000 |
1994/12/14 | 409 | 410 | 380 | 380 | 21,000 |
1994/12/13 | 430 | 430 | 410 | 410 | 11,000 |
1994/12/12 | 445 | 445 | 435 | 435 | 7,000 |
1994/12/09 | 460 | 460 | 445 | 445 | 16,000 |
1994/12/08 | 451 | 461 | 451 | 460 | 6,000 |
1994/12/07 | 465 | 465 | 451 | 456 | 12,000 |
1994/12/06 | 480 | 480 | 462 | 462 | 10,000 |
1994/12/05 | 485 | 485 | 485 | 485 | 3,000 |
1994/12/02 | 500 | 500 | 500 | 500 | 6,000 |
1994/12/01 | 490 | 490 | 482 | 485 | 7,000 |
1994/11/30 | 520 | 520 | 501 | 501 | 30,000 |
1994/11/29 | 490 | 529 | 490 | 510 | 81,000 |
1994/11/28 | 500 | 500 | 490 | 495 | 8,000 |
1994/11/25 | 479 | 499 | 479 | 499 | 25,000 |
1994/11/24 | 465 | 479 | 455 | 479 | 13,000 |
1994/11/22 | 470 | 475 | 470 | 475 | 23,000 |
1994/11/21 | 489 | 494 | 484 | 490 | 13,000 |
1994/11/18 | 520 | 520 | 494 | 494 | 23,000 |
1994/11/17 | 521 | 530 | 510 | 510 | 18,000 |
1994/11/16 | 535 | 545 | 520 | 520 | 16,000 |
1994/11/15 | 548 | 571 | 529 | 535 | 84,000 |
1994/11/14 | 541 | 545 | 525 | 544 | 27,000 |
1994/11/11 | 497 | 550 | 497 | 549 | 35,000 |
1994/11/10 | 520 | 541 | 507 | 507 | 40,000 |
1994/11/09 | 561 | 590 | 530 | 530 | 131,000 |
1994/11/08 | 572 | 602 | 551 | 568 | 246,000 |
1994/11/07 | 525 | 580 | 516 | 575 | 247,000 |
1994/11/04 | 510 | 525 | 506 | 525 | 33,000 |
1994/11/02 | 519 | 519 | 507 | 515 | 26,000 |
1994/11/01 | 500 | 520 | 500 | 513 | 51,000 |
1994/10/31 | 490 | 514 | 490 | 514 | 19,000 |
1994/10/28 | 492 | 505 | 490 | 490 | 24,000 |
1994/10/27 | 482 | 510 | 482 | 491 | 57,000 |
1994/10/26 | 489 | 490 | 480 | 480 | 17,000 |
1994/10/25 | 475 | 490 | 470 | 490 | 25,000 |
1994/10/24 | 490 | 490 | 480 | 480 | 6,000 |
1994/10/21 | 470 | 500 | 468 | 500 | 39,000 |
1994/10/20 | 465 | 470 | 465 | 470 | 10,000 |
1994/10/19 | 460 | 481 | 460 | 480 | 23,000 |
1994/10/18 | 425 | 450 | 420 | 450 | 23,000 |
1994/10/17 | 407 | 420 | 403 | 420 | 8,000 |
1994/10/14 | 396 | 398 | 393 | 397 | 6,000 |
1994/10/12 | 401 | 401 | 401 | 401 | 2,000 |
1994/10/11 | 410 | 410 | 410 | 410 | 2,000 |
1994/10/07 | 393 | 393 | 393 | 393 | 2,000 |
1994/10/06 | 400 | 400 | 393 | 393 | 6,000 |
1994/10/05 | 410 | 410 | 410 | 410 | 1,000 |
1994/10/04 | 413 | 413 | 413 | 413 | 3,000 |
1994/10/03 | 393 | 393 | 393 | 393 | 1,000 |
1994/09/30 | 394 | 394 | 394 | 394 | 1,000 |
1994/09/29 | 392 | 392 | 392 | 392 | 1,000 |
1994/09/28 | 391 | 391 | 391 | 391 | 3,000 |
1994/09/27 | 390 | 390 | 390 | 390 | 1,000 |
1994/09/26 | 395 | 395 | 394 | 394 | 4,000 |
1994/09/22 | 400 | 400 | 400 | 400 | 4,000 |
1994/09/21 | 407 | 407 | 404 | 404 | 8,000 |
1994/09/20 | 420 | 420 | 412 | 412 | 7,000 |
1994/09/19 | 410 | 421 | 410 | 420 | 6,000 |
1994/09/16 | 417 | 417 | 415 | 415 | 4,000 |
1994/09/14 | 422 | 422 | 422 | 422 | 3,000 |
1994/09/13 | 427 | 427 | 422 | 422 | 5,000 |
1994/09/12 | 430 | 430 | 430 | 430 | 5,000 |
1994/09/09 | 432 | 432 | 432 | 432 | 1,000 |
1994/09/08 | 436 | 436 | 436 | 436 | 2,000 |
1994/09/07 | 440 | 440 | 440 | 440 | 1,000 |
1994/09/06 | 450 | 450 | 450 | 450 | 1,000 |
1994/09/05 | 452 | 452 | 450 | 450 | 4,000 |
1994/09/01 | 421 | 421 | 421 | 421 | 2,000 |
1994/08/31 | 436 | 437 | 426 | 426 | 12,000 |
1994/08/30 | 434 | 436 | 434 | 436 | 6,000 |
1994/08/29 | 433 | 433 | 433 | 433 | 1,000 |
1994/08/26 | 431 | 431 | 431 | 431 | 1,000 |
1994/08/25 | 436 | 436 | 436 | 436 | 5,000 |
1994/08/24 | 433 | 433 | 431 | 431 | 6,000 |
1994/08/23 | 440 | 440 | 433 | 435 | 8,000 |
1994/08/22 | 450 | 450 | 440 | 440 | 3,000 |
1994/08/18 | 460 | 460 | 455 | 455 | 8,000 |
1994/08/17 | 455 | 455 | 455 | 455 | 2,000 |
1994/08/15 | 455 | 455 | 455 | 455 | 2,000 |
1994/08/12 | 470 | 470 | 470 | 470 | 1,000 |
1994/08/11 | 480 | 480 | 470 | 470 | 3,000 |
1994/08/10 | 470 | 470 | 470 | 470 | 3,000 |
1994/08/03 | 495 | 495 | 490 | 490 | 3,000 |
1994/08/02 | 500 | 500 | 500 | 500 | 2,000 |
1994/07/28 | 490 | 490 | 490 | 490 | 5,000 |
1994/07/27 | 510 | 510 | 500 | 500 | 2,000 |
1994/07/26 | 510 | 510 | 510 | 510 | 6,000 |
1994/07/25 | 521 | 521 | 510 | 510 | 7,000 |
1994/07/22 | 507 | 545 | 507 | 535 | 86,000 |
1994/07/21 | 500 | 520 | 500 | 506 | 30,000 |
1994/07/20 | 517 | 517 | 500 | 500 | 7,000 |
1994/07/19 | 485 | 520 | 485 | 520 | 20,000 |
1994/07/18 | 500 | 510 | 500 | 510 | 21,000 |
1994/07/15 | 486 | 509 | 486 | 505 | 43,000 |
1994/07/14 | 485 | 485 | 484 | 485 | 17,000 |
1994/07/13 | 486 | 486 | 485 | 485 | 7,000 |
1994/07/11 | 486 | 486 | 485 | 485 | 6,000 |
1994/07/08 | 486 | 486 | 486 | 486 | 1,000 |
1994/07/07 | 485 | 485 | 485 | 485 | 4,000 |
1994/07/06 | 481 | 486 | 481 | 486 | 3,000 |
1994/07/04 | 480 | 480 | 478 | 478 | 5,000 |
1994/07/01 | 481 | 481 | 475 | 475 | 8,000 |
1994/06/30 | 485 | 485 | 480 | 480 | 4,000 |
1994/06/29 | 486 | 490 | 485 | 485 | 7,000 |
1994/06/28 | 485 | 485 | 485 | 485 | 5,000 |
1994/06/27 | 495 | 495 | 480 | 480 | 21,000 |
1994/06/24 | 500 | 500 | 495 | 495 | 3,000 |
1994/06/23 | 495 | 505 | 490 | 490 | 14,000 |
1994/06/22 | 495 | 495 | 490 | 492 | 9,000 |
1994/06/21 | 524 | 524 | 510 | 515 | 22,000 |
1994/06/20 | 525 | 530 | 520 | 530 | 84,000 |
1994/06/17 | 490 | 530 | 490 | 515 | 128,000 |
1994/06/16 | 477 | 480 | 475 | 480 | 22,000 |
1994/06/15 | 480 | 480 | 475 | 477 | 11,000 |
1994/06/14 | 484 | 485 | 484 | 485 | 5,000 |
1994/06/13 | 485 | 485 | 485 | 485 | 7,000 |
1994/06/10 | 490 | 490 | 475 | 475 | 3,000 |
1994/06/09 | 480 | 486 | 480 | 486 | 4,000 |
1994/06/08 | 490 | 490 | 488 | 488 | 9,000 |
1994/06/07 | 491 | 491 | 491 | 491 | 1,000 |
1994/06/06 | 499 | 499 | 491 | 491 | 8,000 |
1994/06/03 | 499 | 499 | 495 | 495 | 13,000 |
1994/06/02 | 481 | 491 | 481 | 491 | 8,000 |
1994/06/01 | 462 | 471 | 462 | 471 | 9,000 |
1994/05/31 | 462 | 462 | 462 | 462 | 2,000 |
1994/05/30 | 460 | 460 | 460 | 460 | 2,000 |
1994/05/23 | 465 | 465 | 465 | 465 | 3,000 |
1994/05/20 | 480 | 485 | 475 | 475 | 4,000 |
1994/05/18 | 488 | 488 | 480 | 480 | 2,000 |
1994/05/17 | 489 | 489 | 485 | 485 | 7,000 |
1994/05/16 | 489 | 490 | 489 | 490 | 10,000 |
1994/05/13 | 465 | 475 | 465 | 475 | 3,000 |
1994/05/12 | 465 | 465 | 465 | 465 | 7,000 |
1994/05/11 | 475 | 475 | 475 | 475 | 4,000 |
1994/05/10 | 473 | 474 | 473 | 474 | 7,000 |
1994/05/09 | 474 | 474 | 470 | 473 | 8,000 |
1994/05/06 | 469 | 469 | 469 | 469 | 7,000 |
1994/05/02 | 454 | 454 | 454 | 454 | 5,000 |
1994/04/27 | 452 | 452 | 452 | 452 | 1,000 |
1994/04/26 | 455 | 455 | 455 | 455 | 3,000 |
1994/04/25 | 455 | 460 | 455 | 455 | 7,000 |
1994/04/22 | 450 | 455 | 450 | 455 | 6,000 |
1994/04/21 | 459 | 459 | 450 | 450 | 9,000 |
1994/04/20 | 460 | 460 | 455 | 455 | 19,000 |
1994/04/19 | 446 | 453 | 446 | 453 | 10,000 |
1994/04/18 | 420 | 423 | 416 | 423 | 41,000 |
1994/04/15 | 420 | 420 | 412 | 412 | 18,000 |
1994/04/14 | 423 | 423 | 423 | 423 | 3,000 |
1994/04/13 | 423 | 423 | 423 | 423 | 4,000 |
1994/04/12 | 422 | 425 | 422 | 425 | 5,000 |
1994/04/11 | 431 | 431 | 421 | 421 | 9,000 |
1994/04/08 | 430 | 430 | 426 | 426 | 9,000 |
1994/04/07 | 426 | 427 | 425 | 425 | 6,000 |
1994/04/06 | 414 | 415 | 413 | 415 | 12,000 |
1994/04/05 | 413 | 415 | 413 | 415 | 5,000 |
1994/04/04 | 415 | 415 | 415 | 415 | 8,000 |
1994/04/01 | 410 | 410 | 410 | 410 | 3,000 |
1994/03/31 | 410 | 410 | 410 | 410 | 5,000 |
1994/03/29 | 415 | 415 | 410 | 410 | 2,000 |
1994/03/28 | 420 | 420 | 415 | 415 | 3,000 |
1994/03/25 | 411 | 411 | 411 | 411 | 2,000 |
1994/03/24 | 411 | 411 | 411 | 411 | 1,000 |
1994/03/23 | 411 | 411 | 411 | 411 | 2,000 |
1994/03/22 | 419 | 419 | 410 | 410 | 8,000 |
1994/03/18 | 417 | 420 | 417 | 420 | 3,000 |
1994/03/17 | 415 | 416 | 415 | 416 | 2,000 |
1994/03/16 | 401 | 415 | 401 | 415 | 9,000 |
1994/03/15 | 405 | 405 | 400 | 400 | 12,000 |
1994/03/14 | 415 | 415 | 400 | 400 | 7,000 |
1994/03/11 | 418 | 418 | 418 | 418 | 2,000 |
1994/03/09 | 420 | 420 | 420 | 420 | 2,000 |
1994/03/07 | 415 | 415 | 410 | 410 | 8,000 |
1994/03/04 | 410 | 411 | 410 | 411 | 2,000 |
1994/03/03 | 430 | 430 | 410 | 410 | 7,000 |
1994/03/02 | 430 | 430 | 430 | 430 | 8,000 |
1994/02/25 | 398 | 400 | 398 | 400 | 5,000 |
1994/02/24 | 394 | 398 | 394 | 398 | 5,000 |
1994/02/23 | 374 | 374 | 374 | 374 | 5,000 |
1994/02/22 | 395 | 395 | 370 | 374 | 24,000 |
1994/02/21 | 409 | 409 | 390 | 390 | 33,000 |
1994/02/18 | 410 | 410 | 409 | 409 | 6,000 |
1994/02/17 | 405 | 405 | 402 | 405 | 7,000 |
1994/02/16 | 410 | 410 | 405 | 405 | 4,000 |
1994/02/14 | 415 | 415 | 415 | 415 | 1,000 |
1994/02/10 | 415 | 415 | 415 | 415 | 2,000 |
1994/02/09 | 431 | 431 | 427 | 427 | 3,000 |
1994/02/08 | 426 | 426 | 426 | 426 | 2,000 |
1994/02/04 | 431 | 431 | 431 | 431 | 1,000 |
1994/02/03 | 430 | 430 | 430 | 430 | 7,000 |
1994/02/02 | 435 | 435 | 430 | 430 | 9,000 |
1994/02/01 | 431 | 432 | 430 | 430 | 4,000 |
1994/01/31 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/28 | 400 | 405 | 400 | 405 | 2,000 |
1994/01/27 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/26 | 425 | 425 | 425 | 425 | 10,000 |
1994/01/21 | 430 | 430 | 430 | 430 | 3,000 |
1994/01/20 | 435 | 435 | 430 | 430 | 10,000 |
1994/01/19 | 414 | 424 | 414 | 415 | 7,000 |
1994/01/18 | 415 | 415 | 400 | 400 | 2,000 |
1994/01/17 | 415 | 415 | 415 | 415 | 1,000 |
1994/01/14 | 404 | 415 | 400 | 415 | 7,000 |
1994/01/13 | 401 | 406 | 399 | 399 | 6,000 |
1994/01/12 | 400 | 400 | 400 | 400 | 1,000 |
1994/01/11 | 371 | 371 | 371 | 371 | 3,000 |
1994/01/10 | 361 | 361 | 361 | 361 | 1,000 |
1994/01/07 | 353 | 353 | 350 | 350 | 10,000 |
1994/01/06 | 360 | 360 | 351 | 351 | 2,000 |
1994/01/05 | 356 | 356 | 350 | 350 | 11,000 |