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 |
|---|---|---|---|---|---|
| 1996/12/30 | 330 | 330 | 320 | 320 | 4,000 |
| 1996/12/27 | 330 | 340 | 320 | 340 | 5,000 |
| 1996/12/26 | 330 | 330 | 330 | 330 | 3,000 |
| 1996/12/25 | 331 | 331 | 331 | 331 | 3,000 |
| 1996/12/24 | 335 | 335 | 331 | 331 | 8,000 |
| 1996/12/20 | 325 | 345 | 325 | 335 | 12,000 |
| 1996/12/19 | 331 | 331 | 330 | 330 | 10,000 |
| 1996/12/18 | 335 | 335 | 330 | 330 | 3,000 |
| 1996/12/17 | 340 | 340 | 330 | 330 | 3,000 |
| 1996/12/13 | 350 | 355 | 350 | 353 | 7,000 |
| 1996/12/12 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/12/11 | 338 | 340 | 338 | 340 | 8,000 |
| 1996/12/10 | 350 | 350 | 338 | 338 | 5,000 |
| 1996/12/05 | 354 | 354 | 349 | 350 | 4,000 |
| 1996/12/04 | 359 | 359 | 355 | 355 | 2,000 |
| 1996/12/03 | 378 | 378 | 360 | 360 | 3,000 |
| 1996/11/29 | 363 | 363 | 363 | 363 | 3,000 |
| 1996/11/28 | 363 | 363 | 363 | 363 | 2,000 |
| 1996/11/27 | 365 | 365 | 363 | 363 | 2,000 |
| 1996/11/26 | 365 | 365 | 365 | 365 | 2,000 |
| 1996/11/25 | 364 | 364 | 363 | 363 | 3,000 |
| 1996/11/22 | 363 | 368 | 363 | 364 | 6,000 |
| 1996/11/21 | 385 | 385 | 361 | 361 | 9,000 |
| 1996/11/20 | 399 | 399 | 385 | 385 | 6,000 |
| 1996/11/19 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/11/18 | 372 | 372 | 371 | 371 | 3,000 |
| 1996/11/15 | 371 | 371 | 371 | 371 | 2,000 |
| 1996/11/14 | 395 | 395 | 385 | 385 | 2,000 |
| 1996/11/13 | 409 | 409 | 395 | 395 | 5,000 |
| 1996/11/12 | 400 | 410 | 400 | 410 | 5,000 |
| 1996/11/08 | 396 | 396 | 396 | 396 | 5,000 |
| 1996/11/07 | 396 | 396 | 395 | 395 | 3,000 |
| 1996/11/06 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/11/05 | 387 | 394 | 387 | 394 | 6,000 |
| 1996/11/01 | 372 | 377 | 372 | 377 | 2,000 |
| 1996/10/31 | 371 | 377 | 371 | 372 | 4,000 |
| 1996/10/30 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/10/28 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/10/22 | 391 | 396 | 380 | 380 | 12,000 |
| 1996/10/21 | 391 | 391 | 390 | 391 | 4,000 |
| 1996/10/18 | 398 | 403 | 390 | 390 | 14,000 |
| 1996/10/17 | 390 | 395 | 385 | 395 | 12,000 |
| 1996/10/16 | 375 | 380 | 375 | 380 | 4,000 |
| 1996/10/15 | 372 | 375 | 370 | 371 | 12,000 |
| 1996/10/14 | 372 | 372 | 371 | 372 | 3,000 |
| 1996/10/11 | 373 | 373 | 372 | 372 | 7,000 |
| 1996/10/09 | 377 | 377 | 373 | 373 | 7,000 |
| 1996/10/08 | 376 | 386 | 376 | 386 | 3,000 |
| 1996/10/04 | 375 | 375 | 375 | 375 | 3,000 |
| 1996/10/03 | 375 | 375 | 375 | 375 | 4,000 |
| 1996/10/02 | 380 | 386 | 375 | 375 | 10,000 |
| 1996/10/01 | 379 | 379 | 379 | 379 | 1,000 |
| 1996/09/30 | 380 | 380 | 374 | 374 | 6,000 |
| 1996/09/27 | 380 | 380 | 380 | 380 | 4,000 |
| 1996/09/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/09/20 | 381 | 382 | 381 | 382 | 4,000 |
| 1996/09/19 | 386 | 386 | 385 | 385 | 4,000 |
| 1996/09/18 | 380 | 386 | 380 | 386 | 8,000 |
| 1996/09/17 | 380 | 380 | 380 | 380 | 10,000 |
| 1996/09/13 | 375 | 375 | 371 | 371 | 3,000 |
| 1996/09/12 | 380 | 380 | 375 | 375 | 13,000 |
| 1996/09/10 | 384 | 384 | 384 | 384 | 1,000 |
| 1996/09/09 | 384 | 384 | 384 | 384 | 1,000 |
| 1996/09/06 | 383 | 383 | 383 | 383 | 1,000 |
| 1996/09/05 | 390 | 390 | 381 | 381 | 5,000 |
| 1996/09/04 | 380 | 380 | 380 | 380 | 5,000 |
| 1996/09/03 | 395 | 395 | 375 | 390 | 10,000 |
| 1996/09/02 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/08/28 | 410 | 410 | 400 | 400 | 14,000 |
| 1996/08/27 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/08/23 | 420 | 420 | 420 | 420 | 4,000 |
| 1996/08/22 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/08/21 | 419 | 420 | 418 | 420 | 8,000 |
| 1996/08/20 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/08/19 | 405 | 410 | 405 | 410 | 5,000 |
| 1996/08/13 | 371 | 385 | 371 | 372 | 4,000 |
| 1996/08/12 | 390 | 390 | 370 | 370 | 9,000 |
| 1996/08/09 | 395 | 395 | 395 | 395 | 6,000 |
| 1996/08/06 | 395 | 398 | 395 | 395 | 14,000 |
| 1996/08/05 | 405 | 405 | 396 | 396 | 11,000 |
| 1996/08/02 | 400 | 400 | 396 | 396 | 6,000 |
| 1996/08/01 | 395 | 395 | 395 | 395 | 5,000 |
| 1996/07/31 | 395 | 399 | 395 | 395 | 9,000 |
| 1996/07/30 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/07/29 | 410 | 410 | 400 | 400 | 11,000 |
| 1996/07/26 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/07/25 | 395 | 396 | 395 | 395 | 11,000 |
| 1996/07/24 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/07/23 | 410 | 410 | 400 | 400 | 8,000 |
| 1996/07/22 | 419 | 419 | 410 | 410 | 12,000 |
| 1996/07/19 | 420 | 420 | 420 | 420 | 6,000 |
| 1996/07/18 | 425 | 425 | 420 | 420 | 16,000 |
| 1996/07/17 | 430 | 430 | 425 | 425 | 3,000 |
| 1996/07/16 | 425 | 425 | 425 | 425 | 11,000 |
| 1996/07/15 | 440 | 440 | 430 | 440 | 4,000 |
| 1996/07/12 | 440 | 440 | 440 | 440 | 6,000 |
| 1996/07/11 | 449 | 455 | 449 | 455 | 3,000 |
| 1996/07/10 | 445 | 445 | 445 | 445 | 2,000 |
| 1996/07/09 | 440 | 440 | 425 | 425 | 5,000 |
| 1996/07/08 | 440 | 440 | 433 | 440 | 4,000 |
| 1996/07/05 | 445 | 445 | 440 | 440 | 3,000 |
| 1996/07/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/07/03 | 455 | 455 | 440 | 440 | 2,000 |
| 1996/07/02 | 455 | 460 | 455 | 455 | 19,000 |
| 1996/07/01 | 443 | 443 | 443 | 443 | 2,000 |
| 1996/06/28 | 425 | 430 | 420 | 423 | 15,000 |
| 1996/06/27 | 430 | 430 | 426 | 426 | 12,000 |
| 1996/06/26 | 430 | 430 | 430 | 430 | 18,000 |
| 1996/06/25 | 437 | 437 | 430 | 430 | 16,000 |
| 1996/06/24 | 440 | 440 | 435 | 436 | 18,000 |
| 1996/06/21 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/06/20 | 450 | 450 | 450 | 450 | 9,000 |
| 1996/06/19 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/06/18 | 453 | 453 | 450 | 450 | 7,000 |
| 1996/06/17 | 460 | 461 | 460 | 460 | 12,000 |
| 1996/06/14 | 416 | 437 | 415 | 437 | 12,000 |
| 1996/06/13 | 430 | 430 | 416 | 416 | 32,000 |
| 1996/06/12 | 430 | 430 | 430 | 430 | 12,000 |
| 1996/06/11 | 421 | 425 | 421 | 424 | 8,000 |
| 1996/06/10 | 421 | 421 | 421 | 421 | 2,000 |
| 1996/06/07 | 450 | 450 | 440 | 440 | 6,000 |
| 1996/06/06 | 452 | 452 | 452 | 452 | 3,000 |
| 1996/06/04 | 450 | 451 | 450 | 451 | 4,000 |
| 1996/06/03 | 460 | 460 | 450 | 450 | 6,000 |
| 1996/05/30 | 461 | 461 | 460 | 460 | 4,000 |
| 1996/05/29 | 460 | 460 | 455 | 460 | 7,000 |
| 1996/05/24 | 470 | 470 | 462 | 463 | 11,000 |
| 1996/05/23 | 476 | 476 | 475 | 475 | 5,000 |
| 1996/05/22 | 478 | 479 | 471 | 473 | 9,000 |
| 1996/05/21 | 478 | 481 | 475 | 475 | 9,000 |
| 1996/05/20 | 482 | 482 | 477 | 477 | 13,000 |
| 1996/05/17 | 472 | 477 | 471 | 477 | 8,000 |
| 1996/05/16 | 480 | 480 | 470 | 470 | 6,000 |
| 1996/05/15 | 467 | 480 | 467 | 480 | 8,000 |
| 1996/05/14 | 480 | 481 | 468 | 468 | 11,000 |
| 1996/05/13 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/05/10 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/05/09 | 515 | 515 | 510 | 510 | 3,000 |
| 1996/05/08 | 501 | 510 | 500 | 510 | 11,000 |
| 1996/05/07 | 525 | 525 | 500 | 500 | 5,000 |
| 1996/05/02 | 500 | 515 | 500 | 515 | 21,000 |
| 1996/05/01 | 476 | 500 | 476 | 491 | 13,000 |
| 1996/04/30 | 491 | 496 | 480 | 480 | 12,000 |
| 1996/04/26 | 509 | 509 | 491 | 496 | 13,000 |
| 1996/04/25 | 509 | 510 | 500 | 501 | 27,000 |
| 1996/04/24 | 495 | 510 | 493 | 509 | 10,000 |
| 1996/04/23 | 492 | 510 | 492 | 500 | 12,000 |
| 1996/04/22 | 480 | 486 | 480 | 486 | 8,000 |
| 1996/04/19 | 480 | 480 | 475 | 480 | 4,000 |
| 1996/04/18 | 486 | 486 | 466 | 466 | 11,000 |
| 1996/04/17 | 499 | 499 | 492 | 492 | 8,000 |
| 1996/04/16 | 531 | 531 | 499 | 499 | 38,000 |
| 1996/04/15 | 520 | 520 | 510 | 515 | 42,000 |
| 1996/04/12 | 474 | 494 | 465 | 494 | 38,000 |
| 1996/04/11 | 453 | 464 | 450 | 464 | 16,000 |
| 1996/04/10 | 452 | 452 | 450 | 450 | 3,000 |
| 1996/04/09 | 435 | 445 | 435 | 445 | 7,000 |
| 1996/04/08 | 435 | 437 | 435 | 435 | 11,000 |
| 1996/04/05 | 449 | 449 | 445 | 445 | 5,000 |
| 1996/04/04 | 445 | 449 | 445 | 449 | 9,000 |
| 1996/04/03 | 445 | 455 | 445 | 448 | 14,000 |
| 1996/04/02 | 456 | 465 | 455 | 455 | 23,000 |
| 1996/03/29 | 430 | 430 | 425 | 427 | 9,000 |
| 1996/03/28 | 396 | 418 | 396 | 418 | 7,000 |
| 1996/03/27 | 393 | 393 | 392 | 392 | 2,000 |
| 1996/03/26 | 391 | 392 | 390 | 392 | 8,000 |
| 1996/03/25 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/03/22 | 380 | 390 | 380 | 390 | 4,000 |
| 1996/03/21 | 380 | 381 | 379 | 380 | 8,000 |
| 1996/03/19 | 385 | 385 | 384 | 384 | 9,000 |
| 1996/03/18 | 386 | 386 | 386 | 386 | 3,000 |
| 1996/03/15 | 385 | 395 | 385 | 395 | 3,000 |
| 1996/03/14 | 405 | 405 | 400 | 400 | 4,000 |
| 1996/03/13 | 381 | 400 | 381 | 400 | 10,000 |
| 1996/03/12 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/03/11 | 380 | 385 | 370 | 385 | 12,000 |
| 1996/03/08 | 384 | 384 | 380 | 381 | 6,000 |
| 1996/03/07 | 396 | 396 | 386 | 386 | 7,000 |
| 1996/03/06 | 395 | 395 | 395 | 395 | 2,000 |
| 1996/03/05 | 405 | 405 | 395 | 395 | 12,000 |
| 1996/03/04 | 405 | 405 | 395 | 395 | 10,000 |
| 1996/03/01 | 395 | 396 | 395 | 395 | 3,000 |
| 1996/02/29 | 400 | 404 | 400 | 404 | 3,000 |
| 1996/02/28 | 404 | 404 | 404 | 404 | 1,000 |
| 1996/02/27 | 407 | 407 | 404 | 404 | 3,000 |
| 1996/02/26 | 405 | 407 | 402 | 407 | 4,000 |
| 1996/02/23 | 402 | 405 | 402 | 405 | 3,000 |
| 1996/02/22 | 406 | 410 | 406 | 406 | 8,000 |
| 1996/02/21 | 406 | 410 | 406 | 410 | 3,000 |
| 1996/02/20 | 421 | 421 | 413 | 413 | 7,000 |
| 1996/02/19 | 433 | 433 | 420 | 420 | 8,000 |
| 1996/02/16 | 426 | 426 | 423 | 423 | 7,000 |
| 1996/02/15 | 422 | 426 | 422 | 426 | 5,000 |
| 1996/02/14 | 432 | 432 | 420 | 422 | 11,000 |
| 1996/02/13 | 450 | 450 | 435 | 435 | 2,000 |
| 1996/02/09 | 445 | 450 | 445 | 450 | 3,000 |
| 1996/02/08 | 425 | 431 | 425 | 430 | 8,000 |
| 1996/02/07 | 425 | 425 | 425 | 425 | 4,000 |
| 1996/02/06 | 430 | 430 | 421 | 422 | 9,000 |
| 1996/02/05 | 447 | 455 | 434 | 434 | 11,000 |
| 1996/02/02 | 451 | 451 | 447 | 447 | 8,000 |
| 1996/02/01 | 435 | 435 | 431 | 431 | 6,000 |
| 1996/01/31 | 440 | 446 | 440 | 440 | 19,000 |
| 1996/01/30 | 441 | 441 | 435 | 435 | 9,000 |
| 1996/01/29 | 445 | 447 | 445 | 445 | 12,000 |
| 1996/01/26 | 452 | 452 | 442 | 443 | 10,000 |
| 1996/01/25 | 446 | 446 | 441 | 441 | 12,000 |
| 1996/01/24 | 451 | 455 | 441 | 441 | 11,000 |
| 1996/01/23 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/01/22 | 451 | 451 | 451 | 451 | 8,000 |
| 1996/01/19 | 471 | 471 | 469 | 471 | 14,000 |
| 1996/01/18 | 490 | 494 | 477 | 477 | 10,000 |
| 1996/01/17 | 495 | 495 | 473 | 475 | 14,000 |
| 1996/01/16 | 485 | 485 | 480 | 480 | 11,000 |
| 1996/01/12 | 446 | 456 | 445 | 455 | 10,000 |
| 1996/01/11 | 445 | 445 | 440 | 441 | 15,000 |
| 1996/01/10 | 441 | 441 | 441 | 441 | 8,000 |
| 1996/01/09 | 447 | 450 | 440 | 440 | 22,000 |
| 1996/01/08 | 461 | 470 | 445 | 446 | 18,000 |
| 1996/01/05 | 485 | 485 | 466 | 466 | 14,000 |
| 1996/01/04 | 475 | 475 | 471 | 471 | 3,000 |