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 |