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 |
---|---|---|---|---|---|
1999/12/30 | 93 | 93 | 93 | 93 | 1,000 |
1999/12/29 | 93 | 93 | 93 | 93 | 1,000 |
1999/12/28 | 109 | 109 | 94 | 94 | 3,000 |
1999/12/24 | 99 | 109 | 99 | 109 | 6,000 |
1999/12/21 | 94 | 94 | 94 | 94 | 5,000 |
1999/12/20 | 93 | 95 | 93 | 94 | 10,000 |
1999/12/17 | 93 | 93 | 93 | 93 | 3,000 |
1999/12/16 | 95 | 95 | 95 | 95 | 3,000 |
1999/12/14 | 110 | 110 | 110 | 110 | 11,000 |
1999/12/10 | 110 | 110 | 110 | 110 | 9,000 |
1999/12/09 | 105 | 105 | 90 | 90 | 9,000 |
1999/12/08 | 101 | 105 | 101 | 105 | 2,000 |
1999/12/07 | 110 | 110 | 103 | 103 | 7,000 |
1999/12/06 | 110 | 110 | 110 | 110 | 6,000 |
1999/12/02 | 110 | 110 | 110 | 110 | 9,000 |
1999/12/01 | 105 | 105 | 105 | 105 | 1,000 |
1999/11/30 | 105 | 105 | 105 | 105 | 3,000 |
1999/11/26 | 110 | 110 | 101 | 110 | 8,000 |
1999/11/24 | 110 | 110 | 110 | 110 | 7,000 |
1999/11/19 | 106 | 106 | 106 | 106 | 1,000 |
1999/11/18 | 100 | 101 | 100 | 101 | 2,000 |
1999/11/17 | 101 | 101 | 101 | 101 | 1,000 |
1999/11/16 | 101 | 101 | 101 | 101 | 4,000 |
1999/11/12 | 102 | 102 | 101 | 101 | 5,000 |
1999/11/11 | 103 | 105 | 103 | 105 | 4,000 |
1999/11/10 | 103 | 103 | 103 | 103 | 2,000 |
1999/11/09 | 103 | 103 | 103 | 103 | 2,000 |
1999/11/05 | 103 | 103 | 103 | 103 | 1,000 |
1999/11/02 | 139 | 139 | 114 | 114 | 7,000 |
1999/11/01 | 109 | 109 | 104 | 104 | 2,000 |
1999/10/29 | 102 | 102 | 102 | 102 | 10,000 |
1999/10/28 | 107 | 112 | 107 | 112 | 3,000 |
1999/10/20 | 106 | 106 | 106 | 106 | 3,000 |
1999/10/18 | 105 | 105 | 105 | 105 | 2,000 |
1999/10/15 | 105 | 105 | 105 | 105 | 5,000 |
1999/10/06 | 107 | 107 | 107 | 107 | 1,000 |
1999/10/05 | 125 | 125 | 125 | 125 | 12,000 |
1999/10/04 | 125 | 125 | 125 | 125 | 4,000 |
1999/09/30 | 125 | 125 | 125 | 125 | 5,000 |
1999/09/28 | 120 | 125 | 120 | 125 | 9,000 |
1999/09/22 | 107 | 107 | 107 | 107 | 2,000 |
1999/09/21 | 100 | 105 | 100 | 105 | 4,000 |
1999/09/16 | 120 | 120 | 120 | 120 | 4,000 |
1999/09/14 | 120 | 120 | 120 | 120 | 8,000 |
1999/09/09 | 120 | 120 | 120 | 120 | 2,000 |
1999/09/07 | 122 | 122 | 122 | 122 | 1,000 |
1999/09/06 | 125 | 125 | 122 | 122 | 9,000 |
1999/09/03 | 125 | 125 | 121 | 122 | 14,000 |
1999/09/02 | 140 | 140 | 140 | 140 | 4,000 |
1999/09/01 | 125 | 125 | 125 | 125 | 9,000 |
1999/08/31 | 125 | 125 | 125 | 125 | 7,000 |
1999/08/30 | 125 | 125 | 125 | 125 | 2,000 |
1999/08/27 | 140 | 140 | 140 | 140 | 4,000 |
1999/08/26 | 129 | 129 | 129 | 129 | 1,000 |
1999/08/25 | 120 | 120 | 120 | 120 | 1,000 |
1999/08/24 | 127 | 147 | 127 | 147 | 3,000 |
1999/08/23 | 107 | 107 | 107 | 107 | 3,000 |
1999/08/17 | 122 | 122 | 122 | 122 | 5,000 |
1999/08/16 | 122 | 122 | 122 | 122 | 1,000 |
1999/08/13 | 122 | 122 | 122 | 122 | 2,000 |
1999/08/11 | 130 | 130 | 120 | 120 | 3,000 |
1999/08/10 | 120 | 120 | 120 | 120 | 3,000 |
1999/08/09 | 117 | 117 | 117 | 117 | 1,000 |
1999/08/05 | 120 | 120 | 120 | 120 | 5,000 |
1999/08/04 | 126 | 127 | 111 | 111 | 9,000 |
1999/08/03 | 146 | 146 | 146 | 146 | 4,000 |
1999/08/02 | 132 | 132 | 132 | 132 | 1,000 |
1999/07/30 | 145 | 145 | 145 | 145 | 1,000 |
1999/07/28 | 146 | 147 | 146 | 147 | 2,000 |
1999/07/27 | 147 | 147 | 147 | 147 | 4,000 |
1999/07/26 | 132 | 133 | 132 | 133 | 3,000 |
1999/07/23 | 133 | 133 | 133 | 133 | 2,000 |
1999/07/22 | 147 | 147 | 132 | 132 | 11,000 |
1999/07/21 | 147 | 147 | 147 | 147 | 2,000 |
1999/07/16 | 150 | 150 | 150 | 150 | 1,000 |
1999/07/15 | 150 | 150 | 147 | 147 | 16,000 |
1999/07/14 | 150 | 150 | 150 | 150 | 1,000 |
1999/07/13 | 147 | 147 | 147 | 147 | 1,000 |
1999/07/09 | 145 | 145 | 145 | 145 | 2,000 |
1999/07/07 | 140 | 140 | 140 | 140 | 1,000 |
1999/07/06 | 140 | 140 | 140 | 140 | 1,000 |
1999/07/05 | 141 | 141 | 141 | 141 | 1,000 |
1999/07/02 | 155 | 155 | 150 | 150 | 16,000 |
1999/07/01 | 150 | 150 | 150 | 150 | 1,000 |
1999/06/29 | 149 | 150 | 149 | 150 | 5,000 |
1999/06/28 | 150 | 151 | 150 | 151 | 2,000 |
1999/06/25 | 149 | 150 | 149 | 150 | 6,000 |
1999/06/24 | 150 | 150 | 150 | 150 | 2,000 |
1999/06/23 | 150 | 150 | 145 | 145 | 6,000 |
1999/06/22 | 156 | 156 | 150 | 150 | 6,000 |
1999/06/21 | 136 | 136 | 136 | 136 | 4,000 |
1999/06/18 | 136 | 136 | 136 | 136 | 10,000 |
1999/06/17 | 135 | 136 | 135 | 136 | 3,000 |
1999/06/16 | 143 | 143 | 143 | 143 | 10,000 |
1999/06/10 | 143 | 143 | 143 | 143 | 4,000 |
1999/06/09 | 126 | 143 | 125 | 143 | 14,000 |
1999/06/08 | 124 | 124 | 124 | 124 | 1,000 |
1999/06/07 | 139 | 139 | 139 | 139 | 1,000 |
1999/06/04 | 120 | 120 | 120 | 120 | 5,000 |
1999/06/02 | 140 | 140 | 140 | 140 | 4,000 |
1999/05/31 | 130 | 130 | 130 | 130 | 1,000 |
1999/05/28 | 140 | 140 | 140 | 140 | 2,000 |
1999/05/27 | 131 | 131 | 131 | 131 | 1,000 |
1999/05/21 | 136 | 136 | 136 | 136 | 5,000 |
1999/05/20 | 136 | 136 | 136 | 136 | 1,000 |
1999/05/18 | 135 | 135 | 135 | 135 | 9,000 |
1999/05/17 | 130 | 140 | 130 | 140 | 8,000 |
1999/05/14 | 135 | 140 | 135 | 140 | 2,000 |
1999/05/13 | 136 | 136 | 136 | 136 | 2,000 |
1999/05/11 | 125 | 131 | 125 | 131 | 2,000 |
1999/05/10 | 142 | 142 | 135 | 135 | 2,000 |
1999/05/07 | 142 | 142 | 142 | 142 | 4,000 |
1999/05/06 | 142 | 142 | 142 | 142 | 5,000 |
1999/04/28 | 142 | 142 | 142 | 142 | 3,000 |
1999/04/27 | 135 | 135 | 135 | 135 | 3,000 |
1999/04/26 | 135 | 135 | 135 | 135 | 5,000 |
1999/04/23 | 135 | 140 | 135 | 140 | 13,000 |
1999/04/22 | 125 | 140 | 125 | 140 | 10,000 |
1999/04/20 | 125 | 130 | 125 | 125 | 8,000 |
1999/04/19 | 125 | 125 | 125 | 125 | 2,000 |
1999/04/16 | 123 | 123 | 123 | 123 | 6,000 |
1999/04/15 | 140 | 140 | 123 | 123 | 4,000 |
1999/04/14 | 125 | 125 | 123 | 125 | 7,000 |
1999/04/13 | 125 | 128 | 125 | 125 | 6,000 |
1999/04/12 | 123 | 123 | 123 | 123 | 1,000 |
1999/04/09 | 130 | 130 | 120 | 120 | 5,000 |
1999/04/08 | 116 | 130 | 116 | 130 | 2,000 |
1999/04/05 | 115 | 118 | 106 | 106 | 12,000 |
1999/04/02 | 114 | 114 | 114 | 114 | 6,000 |
1999/03/30 | 106 | 106 | 105 | 105 | 5,000 |
1999/03/29 | 110 | 110 | 106 | 106 | 6,000 |
1999/03/26 | 110 | 110 | 108 | 108 | 2,000 |
1999/03/25 | 110 | 110 | 110 | 110 | 1,000 |
1999/03/24 | 108 | 110 | 108 | 110 | 4,000 |
1999/03/19 | 108 | 108 | 108 | 108 | 2,000 |
1999/03/18 | 115 | 115 | 115 | 115 | 7,000 |
1999/03/17 | 100 | 115 | 100 | 115 | 13,000 |
1999/03/16 | 113 | 118 | 113 | 118 | 6,000 |
1999/03/15 | 112 | 113 | 112 | 113 | 4,000 |
1999/03/12 | 111 | 111 | 111 | 111 | 2,000 |
1999/03/11 | 111 | 111 | 111 | 111 | 3,000 |
1999/03/10 | 111 | 111 | 111 | 111 | 2,000 |
1999/03/09 | 119 | 119 | 110 | 110 | 5,000 |
1999/03/08 | 110 | 120 | 110 | 120 | 7,000 |
1999/03/05 | 110 | 110 | 110 | 110 | 13,000 |
1999/03/04 | 99 | 99 | 99 | 99 | 10,000 |
1999/03/03 | 100 | 100 | 99 | 99 | 3,000 |
1999/03/02 | 105 | 105 | 99 | 100 | 10,000 |
1999/03/01 | 99 | 104 | 99 | 99 | 6,000 |
1999/02/26 | 98 | 98 | 98 | 98 | 6,000 |
1999/02/25 | 98 | 98 | 98 | 98 | 4,000 |
1999/02/24 | 99 | 99 | 99 | 99 | 5,000 |
1999/02/23 | 93 | 109 | 93 | 109 | 6,000 |
1999/02/22 | 93 | 93 | 93 | 93 | 4,000 |
1999/02/19 | 91 | 91 | 91 | 91 | 4,000 |
1999/02/18 | 96 | 96 | 96 | 96 | 2,000 |
1999/02/17 | 96 | 97 | 96 | 96 | 12,000 |
1999/02/16 | 96 | 96 | 96 | 96 | 5,000 |
1999/02/15 | 96 | 96 | 95 | 95 | 5,000 |
1999/02/12 | 96 | 96 | 96 | 96 | 1,000 |
1999/02/08 | 96 | 110 | 96 | 110 | 4,000 |
1999/02/05 | 96 | 96 | 96 | 96 | 3,000 |
1999/02/04 | 96 | 96 | 96 | 96 | 1,000 |
1999/02/03 | 100 | 100 | 100 | 100 | 1,000 |
1999/02/02 | 110 | 110 | 110 | 110 | 5,000 |
1999/02/01 | 100 | 100 | 100 | 100 | 1,000 |
1999/01/29 | 105 | 108 | 100 | 100 | 6,000 |
1999/01/28 | 105 | 105 | 105 | 105 | 2,000 |
1999/01/27 | 105 | 105 | 105 | 105 | 8,000 |
1999/01/26 | 97 | 97 | 97 | 97 | 1,000 |
1999/01/21 | 100 | 100 | 100 | 100 | 1,000 |
1999/01/20 | 100 | 100 | 100 | 100 | 3,000 |
1999/01/13 | 100 | 105 | 100 | 105 | 4,000 |
1999/01/12 | 91 | 91 | 91 | 91 | 4,000 |
1999/01/08 | 106 | 106 | 106 | 106 | 1,000 |
1999/01/07 | 110 | 110 | 106 | 106 | 2,000 |
1999/01/05 | 120 | 120 | 120 | 120 | 5,000 |