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 |
|---|---|---|---|---|---|
| 1995/12/29 | 470 | 485 | 470 | 475 | 8,000 |
| 1995/12/28 | 492 | 500 | 480 | 485 | 43,000 |
| 1995/12/26 | 430 | 451 | 430 | 446 | 37,000 |
| 1995/12/25 | 450 | 450 | 445 | 445 | 26,000 |
| 1995/12/22 | 509 | 509 | 481 | 481 | 10,000 |
| 1995/12/21 | 500 | 510 | 495 | 510 | 31,000 |
| 1995/12/20 | 514 | 520 | 513 | 520 | 31,000 |
| 1995/12/19 | 473 | 478 | 451 | 464 | 61,000 |
| 1995/12/18 | 517 | 517 | 469 | 471 | 93,000 |
| 1995/12/15 | 566 | 566 | 520 | 520 | 61,000 |
| 1995/12/14 | 550 | 550 | 506 | 546 | 146,000 |
| 1995/12/13 | 620 | 620 | 551 | 570 | 80,000 |
| 1995/12/12 | 650 | 650 | 615 | 618 | 64,000 |
| 1995/12/11 | 609 | 670 | 603 | 641 | 207,000 |
| 1995/12/08 | 640 | 640 | 640 | 640 | 74,000 |
| 1995/12/07 | 775 | 775 | 760 | 760 | 249,000 |
| 1995/12/06 | 595 | 695 | 595 | 695 | 204,000 |
| 1995/12/05 | 619 | 619 | 591 | 595 | 226,000 |
| 1995/12/04 | 540 | 581 | 540 | 571 | 430,000 |
| 1995/12/01 | 480 | 500 | 480 | 500 | 97,000 |
| 1995/11/30 | 480 | 480 | 460 | 460 | 54,000 |
| 1995/11/29 | 405 | 430 | 400 | 430 | 28,000 |
| 1995/11/28 | 430 | 430 | 405 | 410 | 47,000 |
| 1995/11/27 | 510 | 510 | 450 | 450 | 198,000 |
| 1995/11/24 | 430 | 490 | 429 | 490 | 278,000 |
| 1995/11/21 | 330 | 355 | 330 | 355 | 32,000 |
| 1995/11/20 | 320 | 330 | 320 | 320 | 20,000 |
| 1995/11/17 | 304 | 320 | 304 | 320 | 18,000 |
| 1995/11/16 | 291 | 304 | 291 | 304 | 14,000 |
| 1995/11/15 | 290 | 295 | 290 | 295 | 8,000 |
| 1995/11/14 | 295 | 295 | 290 | 290 | 2,000 |
| 1995/11/13 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/11/10 | 295 | 300 | 286 | 286 | 8,000 |
| 1995/11/09 | 272 | 290 | 272 | 290 | 11,000 |
| 1995/11/08 | 271 | 271 | 271 | 271 | 1,000 |
| 1995/11/07 | 278 | 279 | 271 | 271 | 6,000 |
| 1995/11/06 | 277 | 280 | 277 | 280 | 5,000 |
| 1995/11/02 | 272 | 278 | 272 | 278 | 12,000 |
| 1995/11/01 | 251 | 252 | 251 | 252 | 2,000 |
| 1995/10/31 | 253 | 254 | 253 | 254 | 2,000 |
| 1995/10/30 | 250 | 254 | 250 | 254 | 3,000 |
| 1995/10/27 | 251 | 251 | 250 | 250 | 2,000 |
| 1995/10/26 | 250 | 250 | 250 | 250 | 3,000 |
| 1995/10/25 | 250 | 250 | 250 | 250 | 5,000 |
| 1995/10/23 | 247 | 247 | 247 | 247 | 1,000 |
| 1995/10/20 | 250 | 250 | 247 | 247 | 2,000 |
| 1995/10/19 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/10/18 | 240 | 240 | 231 | 236 | 16,000 |
| 1995/10/17 | 235 | 235 | 235 | 235 | 4,000 |
| 1995/10/16 | 250 | 250 | 250 | 250 | 8,000 |
| 1995/10/06 | 242 | 250 | 242 | 250 | 4,000 |
| 1995/10/05 | 245 | 245 | 245 | 245 | 1,000 |
| 1995/10/03 | 250 | 250 | 250 | 250 | 4,000 |
| 1995/09/29 | 250 | 250 | 240 | 240 | 2,000 |
| 1995/09/27 | 239 | 239 | 238 | 239 | 4,000 |
| 1995/09/26 | 238 | 238 | 238 | 238 | 1,000 |
| 1995/09/25 | 253 | 253 | 252 | 252 | 16,000 |
| 1995/09/22 | 250 | 252 | 250 | 252 | 15,000 |
| 1995/09/20 | 251 | 251 | 251 | 251 | 1,000 |
| 1995/09/19 | 264 | 264 | 250 | 250 | 6,000 |
| 1995/09/18 | 261 | 261 | 260 | 260 | 3,000 |
| 1995/09/14 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/09/11 | 263 | 264 | 259 | 259 | 10,000 |
| 1995/09/07 | 265 | 265 | 265 | 265 | 1,000 |
| 1995/09/06 | 265 | 265 | 265 | 265 | 1,000 |
| 1995/09/05 | 265 | 265 | 265 | 265 | 4,000 |
| 1995/09/04 | 279 | 284 | 265 | 265 | 9,000 |
| 1995/09/01 | 270 | 280 | 270 | 275 | 7,000 |
| 1995/08/31 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/08/29 | 264 | 264 | 263 | 263 | 6,000 |
| 1995/08/28 | 263 | 263 | 263 | 263 | 3,000 |
| 1995/08/25 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/08/24 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/08/23 | 262 | 262 | 262 | 262 | 3,000 |
| 1995/08/22 | 260 | 268 | 260 | 265 | 4,000 |
| 1995/08/21 | 260 | 260 | 260 | 260 | 6,000 |
| 1995/08/18 | 279 | 279 | 270 | 270 | 6,000 |
| 1995/08/17 | 270 | 270 | 270 | 270 | 3,000 |
| 1995/08/16 | 245 | 260 | 245 | 260 | 10,000 |
| 1995/08/15 | 235 | 235 | 235 | 235 | 1,000 |
| 1995/08/14 | 235 | 235 | 233 | 233 | 5,000 |
| 1995/08/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/08/10 | 247 | 248 | 247 | 248 | 4,000 |
| 1995/08/07 | 248 | 248 | 248 | 248 | 1,000 |
| 1995/08/02 | 235 | 235 | 228 | 233 | 6,000 |
| 1995/08/01 | 230 | 230 | 225 | 225 | 9,000 |
| 1995/07/31 | 230 | 232 | 230 | 232 | 5,000 |
| 1995/07/28 | 250 | 250 | 240 | 240 | 2,000 |
| 1995/07/21 | 258 | 258 | 255 | 255 | 11,000 |
| 1995/07/20 | 263 | 263 | 263 | 263 | 1,000 |
| 1995/07/19 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/07/18 | 290 | 290 | 290 | 290 | 4,000 |
| 1995/07/17 | 268 | 278 | 268 | 278 | 6,000 |
| 1995/07/14 | 258 | 258 | 258 | 258 | 3,000 |
| 1995/07/13 | 250 | 250 | 248 | 248 | 8,000 |
| 1995/07/12 | 245 | 245 | 245 | 245 | 4,000 |
| 1995/07/11 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/07/10 | 241 | 241 | 241 | 241 | 3,000 |
| 1995/07/07 | 235 | 235 | 235 | 235 | 4,000 |
| 1995/07/06 | 225 | 235 | 225 | 235 | 5,000 |
| 1995/07/05 | 220 | 221 | 220 | 221 | 4,000 |
| 1995/07/04 | 225 | 225 | 225 | 225 | 4,000 |
| 1995/06/30 | 210 | 210 | 210 | 210 | 2,000 |
| 1995/06/28 | 230 | 230 | 215 | 215 | 2,000 |
| 1995/06/26 | 241 | 241 | 241 | 241 | 1,000 |
| 1995/06/23 | 236 | 236 | 236 | 236 | 3,000 |
| 1995/06/22 | 236 | 236 | 236 | 236 | 1,000 |
| 1995/06/21 | 236 | 236 | 236 | 236 | 1,000 |
| 1995/06/20 | 231 | 231 | 231 | 231 | 2,000 |
| 1995/06/19 | 216 | 216 | 216 | 216 | 1,000 |
| 1995/06/16 | 214 | 214 | 211 | 214 | 8,000 |
| 1995/06/15 | 211 | 211 | 210 | 210 | 3,000 |
| 1995/06/08 | 244 | 244 | 244 | 244 | 1,000 |
| 1995/06/07 | 250 | 250 | 245 | 245 | 9,000 |
| 1995/06/06 | 251 | 251 | 251 | 251 | 1,000 |
| 1995/06/05 | 252 | 252 | 250 | 250 | 16,000 |
| 1995/06/02 | 250 | 250 | 250 | 250 | 13,000 |
| 1995/06/01 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/31 | 250 | 250 | 250 | 250 | 5,000 |
| 1995/05/30 | 252 | 252 | 250 | 250 | 4,000 |
| 1995/05/26 | 266 | 266 | 257 | 257 | 3,000 |
| 1995/05/25 | 276 | 276 | 276 | 276 | 6,000 |
| 1995/05/24 | 276 | 276 | 276 | 276 | 9,000 |
| 1995/05/23 | 300 | 300 | 300 | 300 | 6,000 |
| 1995/05/22 | 300 | 310 | 290 | 290 | 5,000 |
| 1995/05/19 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/05/18 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/05/17 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/05/12 | 307 | 310 | 302 | 310 | 7,000 |
| 1995/05/10 | 312 | 312 | 302 | 307 | 8,000 |
| 1995/05/09 | 312 | 312 | 312 | 312 | 1,000 |
| 1995/05/08 | 335 | 335 | 320 | 320 | 3,000 |
| 1995/05/02 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/05/01 | 321 | 321 | 320 | 320 | 3,000 |
| 1995/04/27 | 321 | 321 | 321 | 321 | 2,000 |
| 1995/04/26 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/04/25 | 340 | 340 | 330 | 330 | 21,000 |
| 1995/04/24 | 331 | 335 | 331 | 335 | 3,000 |
| 1995/04/20 | 311 | 311 | 311 | 311 | 5,000 |
| 1995/04/18 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/04/17 | 311 | 311 | 311 | 311 | 4,000 |
| 1995/04/14 | 316 | 316 | 316 | 316 | 1,000 |
| 1995/04/13 | 312 | 312 | 312 | 312 | 2,000 |
| 1995/04/10 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/04/06 | 323 | 330 | 323 | 330 | 3,000 |
| 1995/04/05 | 323 | 324 | 323 | 323 | 3,000 |
| 1995/04/04 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/04/03 | 320 | 320 | 320 | 320 | 3,000 |
| 1995/03/31 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/03/29 | 333 | 348 | 333 | 348 | 5,000 |
| 1995/03/28 | 315 | 320 | 315 | 320 | 4,000 |
| 1995/03/27 | 310 | 311 | 310 | 310 | 3,000 |
| 1995/03/23 | 328 | 328 | 328 | 328 | 2,000 |
| 1995/03/20 | 335 | 335 | 335 | 335 | 1,000 |
| 1995/03/17 | 350 | 350 | 335 | 335 | 4,000 |
| 1995/03/16 | 346 | 346 | 345 | 345 | 2,000 |
| 1995/03/15 | 355 | 355 | 345 | 345 | 5,000 |
| 1995/03/14 | 360 | 360 | 355 | 355 | 3,000 |
| 1995/03/10 | 380 | 382 | 370 | 370 | 8,000 |
| 1995/03/06 | 405 | 405 | 405 | 405 | 3,000 |
| 1995/03/01 | 362 | 362 | 362 | 362 | 10,000 |
| 1995/02/28 | 371 | 371 | 361 | 361 | 3,000 |
| 1995/02/23 | 381 | 381 | 381 | 381 | 2,000 |
| 1995/02/22 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/02/21 | 373 | 380 | 373 | 380 | 3,000 |
| 1995/02/20 | 372 | 372 | 372 | 372 | 3,000 |
| 1995/02/14 | 373 | 373 | 372 | 372 | 4,000 |
| 1995/02/13 | 371 | 371 | 371 | 371 | 2,000 |
| 1995/02/10 | 380 | 380 | 370 | 370 | 6,000 |
| 1995/02/09 | 390 | 391 | 380 | 380 | 8,000 |
| 1995/02/08 | 390 | 390 | 390 | 390 | 5,000 |
| 1995/02/07 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/02/06 | 413 | 414 | 413 | 414 | 2,000 |
| 1995/02/03 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/02/02 | 417 | 420 | 400 | 400 | 11,000 |
| 1995/02/01 | 414 | 414 | 414 | 414 | 10,000 |
| 1995/01/31 | 420 | 420 | 414 | 414 | 15,000 |
| 1995/01/30 | 411 | 426 | 411 | 415 | 13,000 |
| 1995/01/27 | 431 | 435 | 410 | 410 | 19,000 |
| 1995/01/26 | 401 | 426 | 401 | 426 | 27,000 |
| 1995/01/24 | 360 | 362 | 360 | 362 | 6,000 |
| 1995/01/23 | 400 | 400 | 375 | 375 | 12,000 |
| 1995/01/20 | 400 | 400 | 390 | 390 | 7,000 |
| 1995/01/19 | 416 | 416 | 395 | 395 | 11,000 |
| 1995/01/18 | 395 | 403 | 395 | 403 | 7,000 |
| 1995/01/17 | 400 | 400 | 395 | 395 | 2,000 |
| 1995/01/13 | 398 | 400 | 397 | 400 | 4,000 |
| 1995/01/12 | 413 | 413 | 410 | 410 | 9,000 |
| 1995/01/11 | 401 | 410 | 401 | 410 | 4,000 |
| 1995/01/10 | 405 | 405 | 393 | 393 | 10,000 |
| 1995/01/09 | 403 | 405 | 403 | 405 | 2,000 |
| 1995/01/06 | 405 | 405 | 402 | 402 | 5,000 |
| 1995/01/05 | 410 | 410 | 400 | 405 | 12,000 |
| 1995/01/04 | 411 | 411 | 405 | 405 | 5,000 |