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 |
---|---|---|---|---|---|
2000/12/28 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/27 | 139 | 139 | 139 | 139 | 2,000 |
2000/12/25 | 127 | 140 | 127 | 140 | 3,000 |
2000/12/22 | 126 | 140 | 126 | 126 | 4,000 |
2000/12/20 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/19 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/15 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/13 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/11 | 145 | 145 | 145 | 145 | 1,000 |
2000/12/08 | 150 | 150 | 150 | 150 | 5,000 |
2000/12/07 | 125 | 125 | 125 | 125 | 1,000 |
2000/12/05 | 147 | 147 | 147 | 147 | 1,000 |
2000/12/04 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/01 | 130 | 130 | 130 | 130 | 5,000 |
2000/11/29 | 135 | 135 | 135 | 135 | 2,000 |
2000/11/28 | 124 | 135 | 124 | 135 | 5,000 |
2000/11/27 | 129 | 129 | 129 | 129 | 2,000 |
2000/11/24 | 122 | 122 | 122 | 122 | 4,000 |
2000/11/22 | 123 | 123 | 122 | 122 | 4,000 |
2000/11/21 | 122 | 122 | 122 | 122 | 1,000 |
2000/11/16 | 122 | 122 | 122 | 122 | 2,000 |
2000/11/09 | 122 | 122 | 122 | 122 | 1,000 |
2000/11/08 | 122 | 122 | 122 | 122 | 1,000 |
2000/11/02 | 145 | 145 | 145 | 145 | 3,000 |
2000/10/31 | 125 | 130 | 125 | 130 | 5,000 |
2000/10/30 | 139 | 139 | 120 | 120 | 10,000 |
2000/10/27 | 121 | 121 | 121 | 121 | 3,000 |
2000/10/26 | 130 | 130 | 121 | 130 | 7,000 |
2000/10/25 | 131 | 131 | 131 | 131 | 1,000 |
2000/10/19 | 130 | 130 | 130 | 130 | 2,000 |
2000/10/18 | 135 | 135 | 130 | 130 | 5,000 |
2000/10/17 | 135 | 135 | 135 | 135 | 2,000 |
2000/10/16 | 130 | 130 | 130 | 130 | 2,000 |
2000/10/12 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/11 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/06 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/05 | 145 | 145 | 145 | 145 | 2,000 |
2000/10/03 | 146 | 146 | 146 | 146 | 3,000 |
2000/10/02 | 146 | 146 | 145 | 145 | 3,000 |
2000/09/28 | 145 | 145 | 145 | 145 | 1,000 |
2000/09/27 | 140 | 141 | 140 | 141 | 7,000 |
2000/09/26 | 140 | 140 | 130 | 130 | 3,000 |
2000/09/25 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/20 | 140 | 140 | 140 | 140 | 1,000 |
2000/09/18 | 140 | 140 | 140 | 140 | 1,000 |
2000/09/14 | 140 | 140 | 140 | 140 | 7,000 |
2000/09/13 | 140 | 140 | 135 | 140 | 26,000 |
2000/09/12 | 140 | 140 | 140 | 140 | 10,000 |
2000/09/11 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/07 | 142 | 142 | 142 | 142 | 4,000 |
2000/09/06 | 142 | 142 | 142 | 142 | 1,000 |
2000/09/05 | 140 | 140 | 140 | 140 | 2,000 |
2000/09/04 | 160 | 160 | 140 | 140 | 9,000 |
2000/09/01 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/30 | 140 | 140 | 140 | 140 | 16,000 |
2000/08/29 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/28 | 140 | 140 | 140 | 140 | 4,000 |
2000/08/25 | 140 | 140 | 140 | 140 | 5,000 |
2000/08/24 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/23 | 140 | 140 | 140 | 140 | 5,000 |
2000/08/22 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/21 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/18 | 140 | 140 | 140 | 140 | 3,000 |
2000/08/17 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/15 | 140 | 140 | 140 | 140 | 5,000 |
2000/08/09 | 140 | 140 | 140 | 140 | 4,000 |
2000/08/08 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/07 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/04 | 140 | 140 | 140 | 140 | 2,000 |
2000/08/03 | 140 | 140 | 130 | 130 | 4,000 |
2000/08/02 | 140 | 140 | 140 | 140 | 5,000 |
2000/08/01 | 130 | 135 | 130 | 135 | 3,000 |
2000/07/31 | 135 | 140 | 135 | 140 | 13,000 |
2000/07/28 | 140 | 140 | 135 | 140 | 10,000 |
2000/07/27 | 140 | 140 | 140 | 140 | 3,000 |
2000/07/26 | 140 | 140 | 140 | 140 | 2,000 |
2000/07/25 | 145 | 145 | 111 | 111 | 5,000 |
2000/07/24 | 140 | 145 | 140 | 145 | 6,000 |
2000/07/21 | 140 | 140 | 140 | 140 | 4,000 |
2000/07/18 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/17 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/12 | 140 | 140 | 140 | 140 | 3,000 |
2000/07/11 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/07 | 140 | 140 | 140 | 140 | 2,000 |
2000/07/06 | 140 | 140 | 140 | 140 | 1,000 |
2000/07/04 | 140 | 140 | 140 | 140 | 3,000 |
2000/07/03 | 140 | 140 | 140 | 140 | 1,000 |
2000/06/30 | 140 | 140 | 140 | 140 | 10,000 |
2000/06/29 | 140 | 140 | 140 | 140 | 7,000 |
2000/06/28 | 135 | 140 | 135 | 140 | 2,000 |
2000/06/27 | 130 | 130 | 130 | 130 | 1,000 |
2000/06/23 | 135 | 135 | 135 | 135 | 13,000 |
2000/06/21 | 120 | 120 | 120 | 120 | 1,000 |
2000/06/20 | 120 | 120 | 120 | 120 | 7,000 |
2000/06/16 | 120 | 120 | 120 | 120 | 1,000 |
2000/06/08 | 116 | 116 | 116 | 116 | 1,000 |
2000/06/07 | 116 | 116 | 116 | 116 | 2,000 |
2000/06/06 | 125 | 125 | 125 | 125 | 6,000 |
2000/06/05 | 135 | 135 | 135 | 135 | 10,000 |
2000/06/02 | 130 | 135 | 130 | 135 | 14,000 |
2000/05/31 | 120 | 120 | 120 | 120 | 6,000 |
2000/05/30 | 120 | 120 | 120 | 120 | 7,000 |
2000/05/29 | 120 | 120 | 120 | 120 | 2,000 |
2000/05/25 | 115 | 115 | 115 | 115 | 1,000 |
2000/05/24 | 112 | 112 | 112 | 112 | 2,000 |
2000/05/23 | 115 | 115 | 110 | 110 | 4,000 |
2000/05/22 | 112 | 112 | 112 | 112 | 1,000 |
2000/05/19 | 112 | 112 | 112 | 112 | 1,000 |
2000/05/18 | 111 | 111 | 111 | 111 | 2,000 |
2000/05/12 | 111 | 111 | 111 | 111 | 1,000 |
2000/05/09 | 120 | 120 | 120 | 120 | 1,000 |
2000/05/02 | 135 | 135 | 135 | 135 | 14,000 |
2000/05/01 | 135 | 135 | 135 | 135 | 10,000 |
2000/04/28 | 144 | 144 | 140 | 140 | 6,000 |
2000/04/27 | 130 | 135 | 130 | 135 | 13,000 |
2000/04/26 | 125 | 130 | 125 | 130 | 7,000 |
2000/04/25 | 120 | 125 | 120 | 125 | 9,000 |
2000/04/24 | 115 | 115 | 115 | 115 | 3,000 |
2000/04/20 | 111 | 111 | 111 | 111 | 88,000 |
2000/04/19 | 111 | 111 | 111 | 111 | 2,000 |
2000/04/18 | 120 | 120 | 110 | 110 | 8,000 |
2000/04/17 | 115 | 120 | 115 | 120 | 3,000 |
2000/04/13 | 115 | 120 | 111 | 120 | 5,000 |
2000/04/12 | 119 | 120 | 119 | 120 | 8,000 |
2000/04/11 | 120 | 120 | 120 | 120 | 3,000 |
2000/04/10 | 110 | 110 | 110 | 110 | 1,000 |
2000/04/06 | 110 | 110 | 110 | 110 | 1,000 |
2000/04/05 | 110 | 120 | 110 | 120 | 6,000 |
2000/04/04 | 125 | 125 | 110 | 110 | 6,000 |
2000/04/03 | 109 | 109 | 109 | 109 | 3,000 |
2000/03/30 | 110 | 110 | 110 | 110 | 4,000 |
2000/03/29 | 110 | 110 | 105 | 105 | 4,000 |
2000/03/28 | 110 | 110 | 110 | 110 | 3,000 |
2000/03/27 | 110 | 110 | 110 | 110 | 7,000 |
2000/03/22 | 106 | 110 | 106 | 110 | 12,000 |
2000/03/21 | 100 | 101 | 100 | 101 | 6,000 |
2000/03/17 | 110 | 110 | 110 | 110 | 1,000 |
2000/03/15 | 105 | 119 | 105 | 109 | 35,000 |
2000/03/14 | 110 | 110 | 100 | 100 | 3,000 |
2000/03/13 | 110 | 110 | 100 | 100 | 6,000 |
2000/03/10 | 105 | 110 | 105 | 110 | 4,000 |
2000/03/09 | 119 | 119 | 99 | 105 | 7,000 |
2000/03/08 | 120 | 120 | 120 | 120 | 2,000 |
2000/03/07 | 115 | 120 | 115 | 120 | 2,000 |
2000/03/06 | 110 | 110 | 110 | 110 | 1,000 |
2000/03/02 | 129 | 129 | 129 | 129 | 4,000 |
2000/03/01 | 120 | 120 | 120 | 120 | 5,000 |
2000/02/29 | 120 | 120 | 120 | 120 | 7,000 |
2000/02/28 | 125 | 125 | 120 | 120 | 6,000 |
2000/02/24 | 100 | 100 | 100 | 100 | 3,000 |
2000/02/23 | 110 | 120 | 110 | 120 | 9,000 |
2000/02/22 | 99 | 99 | 99 | 99 | 1,000 |
2000/02/18 | 125 | 125 | 125 | 125 | 10,000 |
2000/02/17 | 120 | 120 | 120 | 120 | 4,000 |
2000/02/09 | 120 | 120 | 120 | 120 | 3,000 |
2000/02/04 | 120 | 125 | 120 | 120 | 15,000 |
2000/02/02 | 125 | 125 | 125 | 125 | 4,000 |
2000/02/01 | 120 | 120 | 120 | 120 | 1,000 |
2000/01/28 | 125 | 125 | 125 | 125 | 2,000 |
2000/01/27 | 105 | 110 | 105 | 110 | 7,000 |
2000/01/25 | 100 | 100 | 100 | 100 | 1,000 |
2000/01/21 | 110 | 110 | 100 | 100 | 10,000 |
2000/01/20 | 100 | 110 | 100 | 110 | 13,000 |
2000/01/19 | 100 | 100 | 100 | 100 | 1,000 |
2000/01/18 | 99 | 100 | 99 | 100 | 2,000 |
2000/01/14 | 99 | 99 | 99 | 99 | 1,000 |
2000/01/12 | 95 | 95 | 95 | 95 | 1,000 |
2000/01/07 | 93 | 93 | 93 | 93 | 1,000 |
2000/01/05 | 108 | 108 | 108 | 108 | 5,000 |
2000/01/04 | 93 | 93 | 93 | 93 | 3,000 |