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 |
|---|---|---|---|---|---|
| 2005/12/30 | 350 | 354 | 349 | 354 | 14,000 |
| 2005/12/29 | 351 | 354 | 349 | 350 | 17,000 |
| 2005/12/28 | 356 | 356 | 355 | 355 | 7,000 |
| 2005/12/27 | 359 | 359 | 350 | 350 | 17,000 |
| 2005/12/26 | 345 | 359 | 344 | 359 | 10,000 |
| 2005/12/22 | 344 | 346 | 342 | 343 | 22,000 |
| 2005/12/21 | 355 | 355 | 345 | 345 | 32,000 |
| 2005/12/20 | 353 | 353 | 347 | 350 | 43,000 |
| 2005/12/19 | 352 | 355 | 350 | 353 | 28,000 |
| 2005/12/16 | 375 | 375 | 350 | 350 | 30,000 |
| 2005/12/15 | 365 | 375 | 360 | 360 | 64,000 |
| 2005/12/14 | 354 | 365 | 354 | 360 | 44,000 |
| 2005/12/13 | 352 | 352 | 347 | 347 | 23,000 |
| 2005/12/12 | 354 | 354 | 344 | 346 | 22,000 |
| 2005/12/09 | 345 | 349 | 340 | 349 | 9,000 |
| 2005/12/08 | 360 | 360 | 340 | 346 | 38,000 |
| 2005/12/07 | 355 | 360 | 350 | 350 | 52,000 |
| 2005/12/06 | 345 | 351 | 344 | 351 | 35,000 |
| 2005/12/05 | 345 | 350 | 340 | 343 | 47,000 |
| 2005/12/02 | 340 | 340 | 337 | 340 | 24,000 |
| 2005/12/01 | 345 | 345 | 345 | 345 | 7,000 |
| 2005/11/30 | 340 | 340 | 334 | 336 | 10,000 |
| 2005/11/29 | 340 | 340 | 335 | 340 | 13,000 |
| 2005/11/28 | 330 | 335 | 330 | 335 | 46,000 |
| 2005/11/25 | 344 | 344 | 340 | 340 | 23,000 |
| 2005/11/24 | 343 | 344 | 340 | 343 | 16,000 |
| 2005/11/22 | 344 | 344 | 341 | 342 | 30,000 |
| 2005/11/21 | 330 | 350 | 330 | 345 | 89,000 |
| 2005/11/18 | 326 | 329 | 323 | 328 | 17,000 |
| 2005/11/17 | 328 | 332 | 325 | 325 | 79,000 |
| 2005/11/16 | 321 | 333 | 320 | 333 | 88,000 |
| 2005/11/15 | 316 | 318 | 314 | 318 | 16,000 |
| 2005/11/14 | 311 | 319 | 311 | 318 | 26,000 |
| 2005/11/11 | 308 | 308 | 307 | 307 | 12,000 |
| 2005/11/10 | 310 | 310 | 305 | 305 | 10,000 |
| 2005/11/09 | 316 | 318 | 313 | 313 | 14,000 |
| 2005/11/08 | 323 | 323 | 314 | 316 | 42,000 |
| 2005/11/07 | 304 | 328 | 301 | 323 | 114,000 |
| 2005/11/04 | 309 | 309 | 304 | 304 | 18,000 |
| 2005/11/02 | 305 | 305 | 304 | 304 | 8,000 |
| 2005/11/01 | 304 | 305 | 304 | 305 | 8,000 |
| 2005/10/31 | 300 | 304 | 300 | 303 | 11,000 |
| 2005/10/28 | 298 | 298 | 298 | 298 | 2,000 |
| 2005/10/27 | 295 | 300 | 294 | 294 | 9,000 |
| 2005/10/26 | 292 | 300 | 292 | 300 | 12,000 |
| 2005/10/25 | 295 | 296 | 290 | 291 | 15,000 |
| 2005/10/24 | 291 | 296 | 291 | 296 | 4,000 |
| 2005/10/21 | 298 | 299 | 294 | 294 | 7,000 |
| 2005/10/20 | 295 | 298 | 294 | 295 | 9,000 |
| 2005/10/19 | 298 | 300 | 295 | 300 | 12,000 |
| 2005/10/18 | 300 | 300 | 295 | 295 | 6,000 |
| 2005/10/17 | 300 | 300 | 298 | 300 | 7,000 |
| 2005/10/14 | 305 | 305 | 301 | 301 | 11,000 |
| 2005/10/13 | 305 | 305 | 301 | 301 | 5,000 |
| 2005/10/12 | 305 | 305 | 305 | 305 | 2,000 |
| 2005/10/11 | 305 | 305 | 301 | 305 | 13,000 |
| 2005/10/07 | 294 | 300 | 294 | 300 | 14,000 |
| 2005/10/06 | 306 | 306 | 305 | 305 | 24,000 |
| 2005/10/05 | 305 | 310 | 305 | 310 | 4,000 |
| 2005/10/04 | 310 | 310 | 306 | 306 | 12,000 |
| 2005/10/03 | 309 | 312 | 309 | 312 | 6,000 |
| 2005/09/30 | 317 | 317 | 308 | 308 | 22,000 |
| 2005/09/29 | 312 | 315 | 305 | 307 | 25,000 |
| 2005/09/28 | 320 | 320 | 303 | 315 | 42,000 |
| 2005/09/27 | 320 | 320 | 305 | 310 | 36,000 |
| 2005/09/26 | 316 | 318 | 311 | 317 | 22,000 |
| 2005/09/22 | 310 | 310 | 302 | 310 | 22,000 |
| 2005/09/21 | 320 | 320 | 313 | 313 | 48,000 |
| 2005/09/20 | 314 | 321 | 312 | 316 | 111,000 |
| 2005/09/16 | 313 | 316 | 305 | 309 | 102,000 |
| 2005/09/15 | 291 | 308 | 291 | 308 | 86,000 |
| 2005/09/14 | 288 | 291 | 288 | 291 | 11,000 |
| 2005/09/13 | 289 | 290 | 289 | 289 | 6,000 |
| 2005/09/12 | 289 | 290 | 285 | 285 | 22,000 |
| 2005/09/09 | 282 | 285 | 282 | 285 | 11,000 |
| 2005/09/08 | 287 | 287 | 281 | 281 | 20,000 |
| 2005/09/07 | 300 | 302 | 285 | 285 | 23,000 |
| 2005/09/06 | 298 | 310 | 292 | 292 | 156,000 |
| 2005/09/05 | 294 | 294 | 288 | 288 | 35,000 |
| 2005/09/02 | 286 | 286 | 284 | 284 | 18,000 |
| 2005/09/01 | 290 | 290 | 280 | 289 | 51,000 |
| 2005/08/31 | 288 | 295 | 288 | 290 | 9,000 |
| 2005/08/30 | 302 | 302 | 289 | 290 | 30,000 |
| 2005/08/29 | 303 | 310 | 298 | 299 | 49,000 |
| 2005/08/26 | 297 | 300 | 296 | 297 | 27,000 |
| 2005/08/25 | 293 | 303 | 293 | 300 | 37,000 |
| 2005/08/24 | 291 | 338 | 291 | 291 | 346,000 |
| 2005/08/23 | 283 | 292 | 283 | 286 | 21,000 |
| 2005/08/22 | 279 | 297 | 278 | 281 | 125,000 |
| 2005/08/19 | 280 | 280 | 272 | 272 | 29,000 |
| 2005/08/18 | 287 | 288 | 284 | 285 | 26,000 |
| 2005/08/17 | 288 | 288 | 276 | 281 | 84,000 |
| 2005/08/16 | 310 | 310 | 292 | 292 | 155,000 |
| 2005/08/15 | 310 | 328 | 292 | 292 | 1,183,000 |
| 2005/08/12 | 265 | 312 | 254 | 280 | 1,402,000 |
| 2005/08/11 | 235 | 235 | 233 | 235 | 5,000 |
| 2005/08/10 | 233 | 240 | 233 | 238 | 7,000 |
| 2005/08/09 | 227 | 232 | 227 | 232 | 11,000 |
| 2005/08/08 | 216 | 220 | 216 | 220 | 5,000 |
| 2005/08/05 | 229 | 230 | 221 | 226 | 16,000 |
| 2005/08/04 | 238 | 238 | 238 | 238 | 9,000 |
| 2005/08/03 | 252 | 252 | 241 | 244 | 32,000 |
| 2005/08/02 | 243 | 267 | 243 | 251 | 289,000 |
| 2005/08/01 | 239 | 240 | 231 | 240 | 36,000 |
| 2005/07/29 | 239 | 239 | 232 | 238 | 15,000 |
| 2005/07/28 | 235 | 237 | 235 | 237 | 24,000 |
| 2005/07/27 | 237 | 240 | 231 | 232 | 41,000 |
| 2005/07/26 | 226 | 238 | 226 | 238 | 111,000 |
| 2005/07/25 | 219 | 230 | 218 | 224 | 17,000 |
| 2005/07/22 | 221 | 225 | 218 | 221 | 24,000 |
| 2005/07/21 | 215 | 225 | 215 | 225 | 47,000 |
| 2005/07/20 | 216 | 216 | 212 | 214 | 5,000 |
| 2005/07/19 | 212 | 212 | 211 | 211 | 4,000 |
| 2005/07/15 | 212 | 212 | 212 | 212 | 3,000 |
| 2005/07/14 | 214 | 214 | 214 | 214 | 3,000 |
| 2005/07/13 | 210 | 210 | 209 | 209 | 5,000 |
| 2005/07/12 | 210 | 211 | 210 | 210 | 8,000 |
| 2005/07/11 | 213 | 213 | 208 | 210 | 21,000 |
| 2005/07/08 | 217 | 217 | 205 | 208 | 39,000 |
| 2005/07/07 | 219 | 219 | 216 | 217 | 4,000 |
| 2005/07/05 | 220 | 220 | 215 | 215 | 9,000 |
| 2005/07/04 | 218 | 220 | 215 | 220 | 18,000 |
| 2005/07/01 | 215 | 215 | 215 | 215 | 8,000 |
| 2005/06/30 | 215 | 215 | 213 | 215 | 9,000 |
| 2005/06/29 | 215 | 215 | 215 | 215 | 4,000 |
| 2005/06/28 | 220 | 220 | 215 | 215 | 5,000 |
| 2005/06/27 | 211 | 215 | 211 | 215 | 7,000 |
| 2005/06/24 | 221 | 221 | 218 | 218 | 4,000 |
| 2005/06/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/06/20 | 220 | 233 | 218 | 218 | 12,000 |
| 2005/06/17 | 214 | 218 | 214 | 218 | 3,000 |
| 2005/06/16 | 213 | 213 | 213 | 213 | 2,000 |
| 2005/06/14 | 211 | 212 | 211 | 212 | 2,000 |
| 2005/06/13 | 207 | 210 | 207 | 210 | 11,000 |
| 2005/06/10 | 208 | 208 | 208 | 208 | 2,000 |
| 2005/06/09 | 208 | 208 | 208 | 208 | 2,000 |
| 2005/06/07 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/06 | 214 | 214 | 206 | 207 | 12,000 |
| 2005/06/03 | 206 | 209 | 206 | 209 | 4,000 |
| 2005/06/02 | 209 | 209 | 209 | 209 | 3,000 |
| 2005/06/01 | 209 | 214 | 209 | 214 | 6,000 |
| 2005/05/31 | 210 | 214 | 210 | 214 | 5,000 |
| 2005/05/30 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/05/27 | 209 | 209 | 209 | 209 | 4,000 |
| 2005/05/26 | 206 | 206 | 206 | 206 | 6,000 |
| 2005/05/25 | 209 | 209 | 208 | 208 | 9,000 |
| 2005/05/24 | 210 | 210 | 209 | 209 | 2,000 |
| 2005/05/23 | 210 | 210 | 210 | 210 | 7,000 |
| 2005/05/20 | 211 | 212 | 210 | 210 | 6,000 |
| 2005/05/18 | 211 | 211 | 210 | 211 | 4,000 |
| 2005/05/17 | 210 | 210 | 210 | 210 | 9,000 |
| 2005/05/16 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/05/13 | 215 | 215 | 210 | 210 | 3,000 |
| 2005/05/11 | 214 | 215 | 214 | 215 | 3,000 |
| 2005/05/09 | 214 | 214 | 211 | 211 | 4,000 |
| 2005/05/06 | 213 | 215 | 208 | 215 | 6,000 |
| 2005/05/02 | 208 | 208 | 208 | 208 | 3,000 |
| 2005/04/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2005/04/27 | 208 | 208 | 203 | 203 | 2,000 |
| 2005/04/25 | 211 | 211 | 210 | 210 | 4,000 |
| 2005/04/22 | 215 | 215 | 212 | 212 | 5,000 |
| 2005/04/21 | 208 | 208 | 208 | 208 | 3,000 |
| 2005/04/20 | 209 | 210 | 209 | 210 | 3,000 |
| 2005/04/19 | 202 | 207 | 202 | 207 | 4,000 |
| 2005/04/18 | 210 | 210 | 202 | 202 | 5,000 |
| 2005/04/15 | 215 | 215 | 211 | 211 | 7,000 |
| 2005/04/14 | 222 | 222 | 222 | 222 | 1,000 |
| 2005/04/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/04/11 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/04/08 | 224 | 224 | 224 | 224 | 1,000 |
| 2005/04/06 | 221 | 221 | 220 | 220 | 7,000 |
| 2005/04/05 | 220 | 220 | 219 | 219 | 6,000 |
| 2005/04/04 | 230 | 230 | 219 | 219 | 8,000 |
| 2005/04/01 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/03/31 | 215 | 220 | 215 | 220 | 2,000 |
| 2005/03/30 | 217 | 220 | 211 | 220 | 21,000 |
| 2005/03/29 | 228 | 237 | 228 | 232 | 7,000 |
| 2005/03/28 | 239 | 239 | 223 | 233 | 7,000 |
| 2005/03/25 | 238 | 238 | 233 | 233 | 14,000 |
| 2005/03/24 | 239 | 239 | 230 | 238 | 19,000 |
| 2005/03/23 | 242 | 242 | 237 | 240 | 10,000 |
| 2005/03/22 | 245 | 245 | 237 | 242 | 12,000 |
| 2005/03/18 | 236 | 243 | 236 | 239 | 24,000 |
| 2005/03/17 | 236 | 236 | 236 | 236 | 11,000 |
| 2005/03/16 | 235 | 236 | 235 | 236 | 7,000 |
| 2005/03/15 | 235 | 235 | 230 | 230 | 9,000 |
| 2005/03/14 | 233 | 235 | 233 | 233 | 5,000 |
| 2005/03/11 | 232 | 233 | 232 | 232 | 6,000 |
| 2005/03/10 | 235 | 238 | 235 | 235 | 13,000 |
| 2005/03/09 | 231 | 233 | 231 | 233 | 4,000 |
| 2005/03/08 | 231 | 231 | 231 | 231 | 6,000 |
| 2005/03/07 | 231 | 231 | 231 | 231 | 3,000 |
| 2005/03/04 | 230 | 230 | 227 | 227 | 5,000 |
| 2005/03/03 | 233 | 233 | 230 | 231 | 15,000 |
| 2005/03/02 | 236 | 239 | 236 | 236 | 11,000 |
| 2005/03/01 | 240 | 240 | 232 | 235 | 13,000 |
| 2005/02/28 | 245 | 247 | 240 | 240 | 23,000 |
| 2005/02/25 | 237 | 245 | 231 | 237 | 49,000 |
| 2005/02/24 | 241 | 245 | 229 | 242 | 115,000 |
| 2005/02/23 | 224 | 224 | 213 | 213 | 3,000 |
| 2005/02/22 | 225 | 228 | 220 | 225 | 17,000 |
| 2005/02/21 | 220 | 228 | 220 | 225 | 19,000 |
| 2005/02/18 | 220 | 220 | 218 | 218 | 10,000 |
| 2005/02/17 | 217 | 218 | 216 | 218 | 10,000 |
| 2005/02/16 | 222 | 222 | 217 | 220 | 8,000 |
| 2005/02/15 | 216 | 224 | 216 | 217 | 22,000 |
| 2005/02/14 | 219 | 219 | 215 | 215 | 8,000 |
| 2005/02/10 | 223 | 223 | 213 | 220 | 23,000 |
| 2005/02/09 | 220 | 224 | 219 | 220 | 42,000 |
| 2005/02/08 | 210 | 217 | 210 | 213 | 13,000 |
| 2005/02/07 | 221 | 228 | 202 | 202 | 37,000 |
| 2005/02/04 | 201 | 220 | 201 | 206 | 51,000 |
| 2005/02/03 | 198 | 199 | 198 | 199 | 5,000 |
| 2005/02/02 | 194 | 198 | 194 | 194 | 11,000 |
| 2005/02/01 | 192 | 196 | 192 | 196 | 5,000 |
| 2005/01/31 | 193 | 195 | 191 | 195 | 4,000 |
| 2005/01/28 | 193 | 193 | 192 | 192 | 2,000 |
| 2005/01/27 | 202 | 202 | 192 | 192 | 17,000 |
| 2005/01/26 | 201 | 202 | 199 | 199 | 8,000 |
| 2005/01/25 | 190 | 205 | 190 | 197 | 17,000 |
| 2005/01/24 | 190 | 191 | 190 | 190 | 6,000 |
| 2005/01/21 | 190 | 190 | 186 | 186 | 2,000 |
| 2005/01/20 | 191 | 192 | 187 | 192 | 10,000 |
| 2005/01/19 | 195 | 195 | 191 | 191 | 4,000 |
| 2005/01/18 | 190 | 194 | 190 | 194 | 2,000 |
| 2005/01/17 | 194 | 194 | 190 | 190 | 10,000 |
| 2005/01/14 | 193 | 197 | 193 | 194 | 4,000 |
| 2005/01/13 | 191 | 194 | 191 | 194 | 7,000 |
| 2005/01/12 | 190 | 190 | 190 | 190 | 3,000 |
| 2005/01/11 | 191 | 191 | 191 | 191 | 4,000 |
| 2005/01/07 | 191 | 191 | 191 | 191 | 3,000 |
| 2005/01/06 | 189 | 190 | 189 | 190 | 9,000 |
| 2005/01/05 | 183 | 189 | 183 | 189 | 7,000 |
| 2005/01/04 | 173 | 179 | 173 | 179 | 24,000 |