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 |
---|---|---|---|---|---|
2004/12/29 | 188 | 188 | 188 | 188 | 5,000 |
2004/12/28 | 188 | 188 | 188 | 188 | 1,000 |
2004/12/27 | 188 | 188 | 188 | 188 | 8,000 |
2004/12/22 | 190 | 190 | 188 | 188 | 10,000 |
2004/12/21 | 195 | 195 | 190 | 190 | 2,000 |
2004/12/20 | 185 | 185 | 185 | 185 | 6,000 |
2004/12/17 | 185 | 185 | 185 | 185 | 2,000 |
2004/12/16 | 185 | 185 | 185 | 185 | 6,000 |
2004/12/15 | 181 | 184 | 181 | 184 | 4,000 |
2004/12/14 | 185 | 185 | 181 | 181 | 6,000 |
2004/12/10 | 188 | 190 | 183 | 190 | 5,000 |
2004/12/09 | 188 | 190 | 187 | 190 | 8,000 |
2004/12/08 | 191 | 191 | 187 | 187 | 2,000 |
2004/12/07 | 192 | 193 | 191 | 191 | 6,000 |
2004/12/06 | 189 | 190 | 189 | 190 | 8,000 |
2004/12/03 | 189 | 193 | 189 | 193 | 5,000 |
2004/12/02 | 201 | 201 | 191 | 191 | 9,000 |
2004/12/01 | 192 | 194 | 186 | 191 | 10,000 |
2004/11/30 | 192 | 193 | 181 | 193 | 5,000 |
2004/11/29 | 205 | 205 | 198 | 201 | 4,000 |
2004/11/26 | 204 | 204 | 197 | 200 | 23,000 |
2004/11/25 | 195 | 196 | 195 | 196 | 2,000 |
2004/11/24 | 198 | 198 | 186 | 194 | 17,000 |
2004/11/22 | 204 | 204 | 198 | 198 | 11,000 |
2004/11/19 | 197 | 203 | 197 | 201 | 13,000 |
2004/11/18 | 213 | 213 | 198 | 202 | 36,000 |
2004/11/17 | 226 | 247 | 213 | 215 | 164,000 |
2004/11/16 | 195 | 230 | 195 | 228 | 80,000 |
2004/11/15 | 190 | 190 | 190 | 190 | 8,000 |
2004/11/12 | 190 | 198 | 190 | 198 | 4,000 |
2004/11/11 | 189 | 190 | 189 | 190 | 5,000 |
2004/11/09 | 196 | 198 | 196 | 198 | 2,000 |
2004/11/05 | 190 | 190 | 190 | 190 | 1,000 |
2004/11/04 | 189 | 195 | 189 | 195 | 3,000 |
2004/11/02 | 194 | 194 | 194 | 194 | 2,000 |
2004/11/01 | 195 | 195 | 195 | 195 | 2,000 |
2004/10/28 | 195 | 195 | 195 | 195 | 2,000 |
2004/10/27 | 186 | 186 | 183 | 183 | 9,000 |
2004/10/26 | 180 | 185 | 180 | 185 | 15,000 |
2004/10/25 | 189 | 190 | 189 | 190 | 2,000 |
2004/10/21 | 188 | 188 | 185 | 185 | 2,000 |
2004/10/20 | 198 | 198 | 198 | 198 | 2,000 |
2004/10/19 | 199 | 200 | 199 | 199 | 18,000 |
2004/10/18 | 199 | 199 | 199 | 199 | 3,000 |
2004/10/15 | 188 | 188 | 186 | 188 | 4,000 |
2004/10/14 | 189 | 189 | 189 | 189 | 5,000 |
2004/10/13 | 191 | 195 | 191 | 195 | 5,000 |
2004/10/12 | 191 | 191 | 191 | 191 | 1,000 |
2004/10/08 | 192 | 192 | 187 | 189 | 10,000 |
2004/10/07 | 195 | 195 | 190 | 195 | 6,000 |
2004/10/06 | 195 | 195 | 194 | 194 | 4,000 |
2004/10/05 | 195 | 195 | 195 | 195 | 2,000 |
2004/10/04 | 199 | 199 | 195 | 195 | 4,000 |
2004/10/01 | 194 | 194 | 190 | 190 | 2,000 |
2004/09/30 | 190 | 190 | 190 | 190 | 1,000 |
2004/09/28 | 185 | 190 | 185 | 190 | 2,000 |
2004/09/27 | 188 | 197 | 187 | 190 | 10,000 |
2004/09/24 | 185 | 185 | 185 | 185 | 3,000 |
2004/09/22 | 188 | 188 | 186 | 186 | 5,000 |
2004/09/21 | 186 | 188 | 186 | 188 | 6,000 |
2004/09/17 | 185 | 186 | 185 | 186 | 5,000 |
2004/09/16 | 185 | 185 | 185 | 185 | 3,000 |
2004/09/15 | 195 | 200 | 185 | 190 | 12,000 |
2004/09/14 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/13 | 187 | 195 | 187 | 195 | 4,000 |
2004/09/09 | 187 | 187 | 187 | 187 | 8,000 |
2004/09/08 | 188 | 188 | 187 | 187 | 2,000 |
2004/09/07 | 185 | 185 | 180 | 185 | 4,000 |
2004/09/03 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/02 | 195 | 195 | 195 | 195 | 3,000 |
2004/08/31 | 195 | 195 | 195 | 195 | 1,000 |
2004/08/30 | 195 | 195 | 195 | 195 | 1,000 |
2004/08/27 | 185 | 185 | 185 | 185 | 1,000 |
2004/08/26 | 200 | 200 | 199 | 199 | 5,000 |
2004/08/25 | 184 | 196 | 184 | 190 | 8,000 |
2004/08/24 | 175 | 175 | 175 | 175 | 1,000 |
2004/08/20 | 180 | 180 | 177 | 180 | 9,000 |
2004/08/19 | 176 | 176 | 174 | 174 | 5,000 |
2004/08/18 | 179 | 179 | 176 | 176 | 5,000 |
2004/08/17 | 176 | 176 | 176 | 176 | 2,000 |
2004/08/11 | 174 | 184 | 174 | 184 | 16,000 |
2004/08/06 | 174 | 174 | 174 | 174 | 2,000 |
2004/08/04 | 176 | 176 | 175 | 175 | 2,000 |
2004/08/03 | 179 | 179 | 179 | 179 | 1,000 |
2004/08/02 | 176 | 176 | 176 | 176 | 1,000 |
2004/07/30 | 175 | 175 | 175 | 175 | 3,000 |
2004/07/29 | 177 | 178 | 177 | 178 | 6,000 |
2004/07/28 | 177 | 177 | 177 | 177 | 1,000 |
2004/07/27 | 176 | 176 | 176 | 176 | 1,000 |
2004/07/26 | 172 | 175 | 172 | 175 | 3,000 |
2004/07/22 | 177 | 177 | 175 | 175 | 8,000 |
2004/07/21 | 176 | 176 | 176 | 176 | 2,000 |
2004/07/20 | 180 | 180 | 176 | 176 | 6,000 |
2004/07/16 | 179 | 179 | 179 | 179 | 1,000 |
2004/07/15 | 180 | 183 | 179 | 180 | 8,000 |
2004/07/14 | 180 | 180 | 180 | 180 | 3,000 |
2004/07/13 | 183 | 190 | 180 | 190 | 6,000 |
2004/07/08 | 177 | 177 | 177 | 177 | 1,000 |
2004/07/05 | 182 | 182 | 177 | 177 | 2,000 |
2004/07/02 | 191 | 191 | 186 | 186 | 4,000 |
2004/07/01 | 193 | 193 | 193 | 193 | 1,000 |
2004/06/30 | 191 | 191 | 191 | 191 | 5,000 |
2004/06/28 | 199 | 200 | 199 | 200 | 4,000 |
2004/06/23 | 182 | 183 | 182 | 183 | 2,000 |
2004/06/22 | 175 | 180 | 175 | 180 | 10,000 |
2004/06/21 | 172 | 172 | 172 | 172 | 1,000 |
2004/06/17 | 173 | 173 | 173 | 173 | 2,000 |
2004/06/15 | 173 | 173 | 173 | 173 | 3,000 |
2004/06/14 | 173 | 173 | 173 | 173 | 3,000 |
2004/06/10 | 170 | 170 | 170 | 170 | 2,000 |
2004/06/08 | 170 | 170 | 170 | 170 | 1,000 |
2004/06/07 | 170 | 170 | 166 | 166 | 2,000 |
2004/06/04 | 171 | 171 | 171 | 171 | 1,000 |
2004/06/03 | 170 | 172 | 170 | 172 | 2,000 |
2004/06/02 | 180 | 180 | 180 | 180 | 2,000 |
2004/06/01 | 178 | 179 | 178 | 179 | 2,000 |
2004/05/28 | 179 | 179 | 169 | 171 | 3,000 |
2004/05/27 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/26 | 180 | 180 | 175 | 175 | 5,000 |
2004/05/25 | 178 | 178 | 178 | 178 | 4,000 |
2004/05/24 | 175 | 176 | 175 | 176 | 3,000 |
2004/05/21 | 175 | 185 | 175 | 185 | 3,000 |
2004/05/20 | 173 | 175 | 173 | 175 | 4,000 |
2004/05/19 | 171 | 172 | 171 | 172 | 2,000 |
2004/05/18 | 170 | 171 | 170 | 171 | 6,000 |
2004/05/17 | 182 | 182 | 182 | 182 | 1,000 |
2004/05/14 | 182 | 182 | 182 | 182 | 3,000 |
2004/05/13 | 180 | 180 | 180 | 180 | 3,000 |
2004/05/12 | 180 | 190 | 180 | 190 | 2,000 |
2004/05/11 | 160 | 171 | 160 | 170 | 21,000 |
2004/05/10 | 190 | 195 | 185 | 190 | 6,000 |
2004/05/07 | 191 | 191 | 190 | 190 | 5,000 |
2004/05/06 | 201 | 201 | 185 | 190 | 11,000 |
2004/04/30 | 209 | 209 | 200 | 202 | 7,000 |
2004/04/28 | 206 | 210 | 206 | 210 | 2,000 |
2004/04/27 | 205 | 205 | 205 | 205 | 1,000 |
2004/04/26 | 205 | 205 | 205 | 205 | 1,000 |
2004/04/23 | 215 | 215 | 210 | 210 | 9,000 |
2004/04/22 | 205 | 215 | 205 | 215 | 10,000 |
2004/04/21 | 215 | 215 | 201 | 206 | 8,000 |
2004/04/20 | 208 | 209 | 208 | 209 | 2,000 |
2004/04/19 | 215 | 215 | 203 | 206 | 4,000 |
2004/04/16 | 212 | 215 | 206 | 215 | 20,000 |
2004/04/15 | 212 | 215 | 211 | 215 | 15,000 |
2004/04/14 | 214 | 215 | 212 | 213 | 19,000 |
2004/04/13 | 212 | 214 | 212 | 214 | 9,000 |
2004/04/12 | 210 | 210 | 210 | 210 | 2,000 |
2004/04/08 | 225 | 225 | 210 | 213 | 11,000 |
2004/04/07 | 216 | 216 | 206 | 206 | 6,000 |
2004/04/06 | 224 | 229 | 214 | 214 | 19,000 |
2004/04/05 | 212 | 212 | 205 | 207 | 9,000 |
2004/04/02 | 216 | 216 | 207 | 207 | 12,000 |
2004/04/01 | 210 | 210 | 207 | 207 | 7,000 |
2004/03/31 | 219 | 221 | 205 | 205 | 13,000 |
2004/03/30 | 210 | 219 | 210 | 210 | 10,000 |
2004/03/29 | 201 | 208 | 201 | 205 | 15,000 |
2004/03/26 | 195 | 195 | 195 | 195 | 3,000 |
2004/03/25 | 208 | 208 | 201 | 201 | 2,000 |
2004/03/24 | 205 | 209 | 195 | 195 | 21,000 |
2004/03/23 | 203 | 203 | 200 | 200 | 9,000 |
2004/03/22 | 202 | 202 | 201 | 201 | 3,000 |
2004/03/19 | 212 | 212 | 212 | 212 | 1,000 |
2004/03/18 | 220 | 220 | 205 | 212 | 8,000 |
2004/03/17 | 210 | 220 | 201 | 220 | 6,000 |
2004/03/16 | 205 | 210 | 205 | 208 | 23,000 |
2004/03/15 | 213 | 217 | 212 | 216 | 11,000 |
2004/03/12 | 201 | 201 | 201 | 201 | 1,000 |
2004/03/11 | 203 | 203 | 195 | 195 | 9,000 |
2004/03/10 | 200 | 200 | 200 | 200 | 1,000 |
2004/03/09 | 199 | 199 | 199 | 199 | 1,000 |
2004/03/08 | 200 | 203 | 195 | 195 | 34,000 |
2004/03/05 | 197 | 200 | 197 | 200 | 3,000 |
2004/03/04 | 192 | 192 | 192 | 192 | 1,000 |
2004/03/03 | 192 | 193 | 190 | 190 | 6,000 |
2004/03/02 | 197 | 197 | 193 | 193 | 4,000 |
2004/03/01 | 199 | 199 | 192 | 192 | 3,000 |
2004/02/27 | 190 | 198 | 190 | 198 | 2,000 |
2004/02/26 | 192 | 192 | 192 | 192 | 2,000 |
2004/02/25 | 197 | 197 | 195 | 195 | 8,000 |
2004/02/24 | 195 | 196 | 195 | 196 | 3,000 |
2004/02/20 | 201 | 201 | 193 | 193 | 2,000 |
2004/02/19 | 196 | 196 | 190 | 191 | 4,000 |
2004/02/18 | 190 | 190 | 175 | 180 | 29,000 |
2004/02/16 | 210 | 210 | 210 | 210 | 1,000 |
2004/02/13 | 202 | 210 | 202 | 210 | 3,000 |
2004/02/12 | 204 | 205 | 201 | 205 | 5,000 |
2004/02/10 | 202 | 202 | 202 | 202 | 5,000 |
2004/02/09 | 203 | 205 | 201 | 201 | 4,000 |
2004/02/06 | 205 | 205 | 205 | 205 | 2,000 |
2004/02/05 | 210 | 210 | 210 | 210 | 3,000 |
2004/02/04 | 211 | 211 | 211 | 211 | 1,000 |
2004/02/03 | 215 | 215 | 207 | 210 | 11,000 |
2004/02/02 | 210 | 210 | 210 | 210 | 1,000 |
2004/01/30 | 200 | 210 | 200 | 210 | 7,000 |
2004/01/29 | 215 | 215 | 200 | 210 | 10,000 |
2004/01/28 | 210 | 214 | 200 | 214 | 8,000 |
2004/01/27 | 202 | 202 | 200 | 200 | 5,000 |
2004/01/26 | 218 | 218 | 208 | 208 | 7,000 |
2004/01/21 | 220 | 220 | 202 | 210 | 8,000 |
2004/01/20 | 216 | 219 | 213 | 215 | 15,000 |
2004/01/19 | 245 | 245 | 205 | 215 | 38,000 |
2004/01/16 | 195 | 195 | 195 | 195 | 3,000 |
2004/01/15 | 191 | 191 | 191 | 191 | 4,000 |
2004/01/14 | 190 | 190 | 190 | 190 | 2,000 |
2004/01/13 | 196 | 196 | 196 | 196 | 4,000 |
2004/01/09 | 195 | 195 | 193 | 193 | 6,000 |
2004/01/08 | 192 | 193 | 192 | 193 | 2,000 |
2004/01/07 | 195 | 195 | 191 | 191 | 2,000 |
2004/01/06 | 191 | 199 | 190 | 190 | 10,000 |
2004/01/05 | 188 | 188 | 188 | 188 | 6,000 |