日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 89 89 89 89 1,000
2002/12/27 80 80 80 80 1,000
2002/12/26 80 81 80 80 4,000
2002/12/25 75 81 75 80 5,000
2002/12/24 76 80 76 76 8,000
2002/12/20 75 80 75 80 4,000
2002/12/19 80 82 80 82 7,000
2002/12/18 76 80 76 80 4,000
2002/12/16 80 81 70 80 15,000
2002/12/13 85 85 76 76 13,000
2002/12/12 79 79 79 79 1,000
2002/12/11 76 80 76 80 2,000
2002/12/10 79 79 79 79 1,000
2002/12/09 80 80 75 75 2,000
2002/12/06 81 81 81 81 1,000
2002/12/05 72 72 72 72 1,000
2002/12/04 79 79 79 79 1,000
2002/12/03 81 81 79 79 5,000
2002/12/02 76 80 76 76 3,000
2002/11/29 81 81 81 81 2,000
2002/11/28 82 82 82 82 2,000
2002/11/27 80 80 80 80 1,000
2002/11/26 81 81 81 81 1,000
2002/11/22 80 80 80 80 1,000
2002/11/21 80 80 80 80 1,000
2002/11/20 82 82 82 82 1,000
2002/11/19 80 82 80 80 7,000
2002/11/18 80 83 80 83 5,000
2002/11/15 80 82 80 82 7,000
2002/11/14 83 83 80 80 2,000
2002/11/13 82 82 80 80 3,000
2002/11/11 83 83 83 83 1,000
2002/11/08 84 84 84 84 1,000
2002/11/07 83 84 80 84 7,000
2002/11/06 83 83 83 83 4,000
2002/11/05 86 86 83 83 7,000
2002/11/01 83 83 83 83 1,000
2002/10/31 84 84 84 84 3,000
2002/10/30 84 84 84 84 1,000
2002/10/29 83 83 83 83 2,000
2002/10/28 87 87 87 87 2,000
2002/10/25 83 83 83 83 1,000
2002/10/23 80 83 80 83 2,000
2002/10/22 80 80 80 80 1,000
2002/10/17 80 83 80 83 4,000
2002/10/11 80 80 80 80 1,000
2002/10/10 84 84 81 81 2,000
2002/10/09 85 85 82 84 8,000
2002/10/07 85 86 85 85 3,000
2002/10/04 82 82 80 80 11,000
2002/10/03 80 82 80 82 7,000
2002/10/02 79 80 79 80 6,000
2002/10/01 78 81 74 74 10,000
2002/09/27 76 76 76 76 2,000
2002/09/24 81 81 81 81 1,000
2002/09/18 78 85 75 85 6,000
2002/09/17 78 78 78 78 1,000
2002/09/13 86 86 86 86 2,000
2002/09/12 86 86 86 86 1,000
2002/09/05 81 81 81 81 1,000
2002/09/03 95 95 95 95 5,000
2002/09/02 87 87 86 86 2,000
2002/08/28 89 90 89 90 5,000
2002/08/27 85 85 85 85 1,000
2002/08/26 85 85 85 85 3,000
2002/08/23 84 88 82 85 8,000
2002/08/22 87 90 81 85 20,000
2002/08/21 90 93 88 90 9,000
2002/08/20 97 97 97 97 1,000
2002/08/19 97 97 97 97 2,000
2002/08/16 97 97 97 97 1,000
2002/08/15 90 90 90 90 2,000
2002/08/14 103 103 103 103 3,000
2002/08/13 103 103 103 103 2,000
2002/08/12 105 105 105 105 1,000
2002/08/06 86 86 86 86 1,000
2002/08/02 95 95 95 95 5,000
2002/08/01 90 90 90 90 2,000
2002/07/29 85 93 85 93 7,000
2002/07/26 95 95 95 95 1,000
2002/07/25 93 93 93 93 1,000
2002/07/24 93 93 93 93 4,000
2002/07/23 93 93 93 93 1,000
2002/07/22 93 93 93 93 1,000
2002/07/19 91 91 91 91 1,000
2002/07/18 90 90 90 90 4,000
2002/07/17 95 95 95 95 1,000
2002/07/12 95 95 95 95 1,000
2002/07/11 91 91 91 91 1,000
2002/07/03 95 95 95 95 1,000
2002/07/02 106 106 95 95 5,000
2002/06/28 106 106 106 106 7,000
2002/06/25 106 106 106 106 2,000
2002/06/21 95 95 94 94 2,000
2002/06/19 95 95 95 95 1,000
2002/06/14 95 95 95 95 1,000
2002/06/13 93 93 93 93 1,000
2002/06/12 95 95 95 95 1,000
2002/06/10 90 95 90 95 4,000
2002/06/06 100 100 100 100 2,000
2002/06/04 100 100 100 100 5,000
2002/05/30 96 96 96 96 1,000
2002/05/28 104 104 104 104 2,000
2002/05/27 95 95 93 93 3,000
2002/05/24 90 95 90 95 6,000
2002/05/23 90 90 90 90 2,000
2002/05/21 90 95 90 95 4,000
2002/05/20 90 90 90 90 2,000
2002/05/17 88 90 88 90 2,000
2002/05/16 86 86 86 86 2,000
2002/05/14 91 91 91 91 1,000
2002/05/10 91 91 91 91 1,000
2002/05/09 85 93 85 93 2,000
2002/05/08 90 90 90 90 1,000
2002/05/02 108 108 108 108 4,000
2002/05/01 101 101 101 101 1,000
2002/04/30 110 110 110 110 1,000
2002/04/26 100 100 100 100 4,000
2002/04/24 93 93 93 93 2,000
2002/04/23 100 100 85 93 6,000
2002/04/19 100 100 90 95 6,000
2002/04/16 101 110 101 110 2,000
2002/04/15 100 110 100 110 3,000
2002/04/12 108 108 100 100 4,000
2002/04/10 91 91 91 91 1,000
2002/04/09 91 91 91 91 2,000
2002/04/08 91 91 91 91 1,000
2002/04/03 89 89 89 89 1,000
2002/04/02 106 106 106 106 4,000
2002/04/01 110 110 108 108 3,000
2002/03/28 110 110 110 110 2,000
2002/03/26 85 85 80 80 3,000
2002/03/18 78 78 78 78 1,000
2002/03/14 81 81 81 81 2,000
2002/03/08 78 80 75 80 11,000
2002/03/04 88 88 88 88 6,000
2002/02/28 75 80 75 80 9,000
2002/02/27 80 80 80 80 1,000
2002/02/21 80 80 80 80 2,000
2002/02/20 79 79 79 79 1,000
2002/02/19 80 80 80 80 1,000
2002/02/15 78 78 78 78 1,000
2002/02/14 80 80 73 73 4,000
2002/02/13 80 80 80 80 2,000
2002/02/06 73 73 73 73 1,000
2002/02/04 88 88 88 88 5,000
2002/01/29 78 78 78 78 1,000
2002/01/28 80 89 80 89 3,000
2002/01/23 75 75 75 75 1,000
2002/01/21 76 76 76 76 1,000
2002/01/15 82 82 82 82 1,000
2002/01/09 81 81 81 81 1,000
2002/01/07 90 90 80 80 7,000

このページの先頭へ