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 |
|---|---|---|---|---|---|
| 2006/12/29 | 292 | 292 | 286 | 287 | 9,000 |
| 2006/12/28 | 292 | 292 | 291 | 291 | 3,000 |
| 2006/12/27 | 295 | 295 | 292 | 292 | 5,000 |
| 2006/12/26 | 288 | 293 | 288 | 292 | 8,000 |
| 2006/12/25 | 303 | 303 | 300 | 300 | 4,000 |
| 2006/12/22 | 300 | 300 | 300 | 300 | 10,000 |
| 2006/12/21 | 305 | 305 | 300 | 300 | 20,000 |
| 2006/12/20 | 304 | 304 | 300 | 304 | 7,000 |
| 2006/12/19 | 305 | 305 | 300 | 304 | 8,000 |
| 2006/12/18 | 305 | 305 | 305 | 305 | 4,000 |
| 2006/12/15 | 306 | 306 | 301 | 305 | 4,000 |
| 2006/12/14 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/12/12 | 299 | 300 | 299 | 300 | 4,000 |
| 2006/12/11 | 309 | 309 | 299 | 305 | 19,000 |
| 2006/12/08 | 305 | 308 | 305 | 307 | 8,000 |
| 2006/12/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/12/06 | 298 | 298 | 295 | 295 | 5,000 |
| 2006/12/05 | 303 | 305 | 297 | 305 | 4,000 |
| 2006/12/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/28 | 291 | 291 | 290 | 290 | 2,000 |
| 2006/11/27 | 286 | 286 | 285 | 285 | 5,000 |
| 2006/11/24 | 300 | 300 | 291 | 291 | 4,000 |
| 2006/11/22 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/11/21 | 295 | 295 | 295 | 295 | 3,000 |
| 2006/11/20 | 302 | 302 | 296 | 296 | 7,000 |
| 2006/11/17 | 286 | 302 | 286 | 302 | 9,000 |
| 2006/11/16 | 300 | 300 | 296 | 296 | 4,000 |
| 2006/11/15 | 300 | 300 | 298 | 298 | 7,000 |
| 2006/11/14 | 310 | 310 | 299 | 309 | 13,000 |
| 2006/11/13 | 301 | 301 | 300 | 300 | 4,000 |
| 2006/11/09 | 307 | 307 | 305 | 305 | 3,000 |
| 2006/11/08 | 309 | 310 | 308 | 308 | 11,000 |
| 2006/11/07 | 300 | 306 | 300 | 306 | 7,000 |
| 2006/11/06 | 302 | 302 | 300 | 300 | 13,000 |
| 2006/11/02 | 304 | 304 | 302 | 302 | 2,000 |
| 2006/11/01 | 305 | 305 | 304 | 304 | 2,000 |
| 2006/10/30 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/10/26 | 311 | 311 | 306 | 306 | 3,000 |
| 2006/10/25 | 302 | 307 | 302 | 303 | 5,000 |
| 2006/10/24 | 305 | 305 | 301 | 301 | 5,000 |
| 2006/10/23 | 306 | 306 | 300 | 300 | 20,000 |
| 2006/10/20 | 314 | 314 | 305 | 306 | 5,000 |
| 2006/10/19 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/10/17 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/10/16 | 315 | 315 | 310 | 310 | 3,000 |
| 2006/10/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/10/12 | 303 | 305 | 302 | 305 | 7,000 |
| 2006/10/11 | 303 | 303 | 303 | 303 | 5,000 |
| 2006/10/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/10/06 | 319 | 319 | 310 | 310 | 5,000 |
| 2006/10/05 | 301 | 315 | 301 | 315 | 5,000 |
| 2006/10/04 | 307 | 307 | 301 | 301 | 22,000 |
| 2006/10/03 | 306 | 309 | 305 | 309 | 14,000 |
| 2006/10/02 | 310 | 310 | 310 | 310 | 14,000 |
| 2006/09/29 | 315 | 315 | 311 | 311 | 3,000 |
| 2006/09/28 | 301 | 310 | 301 | 310 | 14,000 |
| 2006/09/27 | 310 | 310 | 306 | 306 | 5,000 |
| 2006/09/26 | 315 | 315 | 310 | 310 | 2,000 |
| 2006/09/25 | 315 | 315 | 314 | 314 | 2,000 |
| 2006/09/22 | 305 | 314 | 305 | 314 | 20,000 |
| 2006/09/21 | 315 | 315 | 314 | 315 | 3,000 |
| 2006/09/20 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/09/19 | 320 | 320 | 315 | 315 | 2,000 |
| 2006/09/15 | 328 | 328 | 320 | 320 | 7,000 |
| 2006/09/14 | 334 | 334 | 330 | 330 | 8,000 |
| 2006/09/13 | 332 | 332 | 331 | 331 | 2,000 |
| 2006/09/11 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/09/08 | 332 | 332 | 331 | 331 | 3,000 |
| 2006/09/07 | 337 | 337 | 331 | 331 | 3,000 |
| 2006/09/06 | 340 | 340 | 335 | 340 | 3,000 |
| 2006/09/05 | 335 | 337 | 331 | 335 | 7,000 |
| 2006/09/04 | 330 | 341 | 330 | 341 | 16,000 |
| 2006/09/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/31 | 348 | 348 | 340 | 340 | 4,000 |
| 2006/08/29 | 350 | 350 | 345 | 350 | 6,000 |
| 2006/08/28 | 352 | 359 | 350 | 350 | 22,000 |
| 2006/08/25 | 355 | 355 | 342 | 342 | 41,000 |
| 2006/08/24 | 353 | 357 | 353 | 357 | 21,000 |
| 2006/08/23 | 349 | 353 | 349 | 353 | 16,000 |
| 2006/08/22 | 343 | 343 | 343 | 343 | 2,000 |
| 2006/08/21 | 340 | 340 | 339 | 340 | 6,000 |
| 2006/08/18 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/08/17 | 335 | 340 | 335 | 339 | 11,000 |
| 2006/08/16 | 332 | 335 | 324 | 335 | 15,000 |
| 2006/08/15 | 340 | 340 | 330 | 330 | 6,000 |
| 2006/08/14 | 341 | 342 | 335 | 340 | 22,000 |
| 2006/08/11 | 327 | 329 | 327 | 329 | 3,000 |
| 2006/08/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/09 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/08/08 | 316 | 316 | 316 | 316 | 9,000 |
| 2006/08/07 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/08/04 | 316 | 317 | 316 | 316 | 10,000 |
| 2006/08/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/02 | 316 | 321 | 311 | 321 | 4,000 |
| 2006/07/31 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/07/28 | 304 | 306 | 304 | 306 | 5,000 |
| 2006/07/27 | 330 | 330 | 311 | 311 | 6,000 |
| 2006/07/26 | 330 | 330 | 330 | 330 | 12,000 |
| 2006/07/25 | 333 | 337 | 332 | 334 | 8,000 |
| 2006/07/24 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/07/21 | 342 | 343 | 331 | 333 | 22,000 |
| 2006/07/20 | 339 | 340 | 339 | 340 | 3,000 |
| 2006/07/18 | 325 | 340 | 325 | 340 | 16,000 |
| 2006/07/13 | 325 | 325 | 325 | 325 | 7,000 |
| 2006/07/12 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/07/11 | 340 | 340 | 336 | 336 | 7,000 |
| 2006/07/10 | 344 | 344 | 339 | 339 | 4,000 |
| 2006/07/07 | 350 | 351 | 345 | 345 | 11,000 |
| 2006/07/06 | 350 | 350 | 345 | 345 | 4,000 |
| 2006/07/05 | 345 | 350 | 345 | 350 | 7,000 |
| 2006/07/04 | 342 | 346 | 340 | 345 | 15,000 |
| 2006/06/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/29 | 350 | 350 | 340 | 345 | 6,000 |
| 2006/06/28 | 355 | 355 | 343 | 346 | 13,000 |
| 2006/06/27 | 358 | 360 | 350 | 354 | 5,000 |
| 2006/06/26 | 363 | 363 | 352 | 353 | 7,000 |
| 2006/06/23 | 364 | 364 | 350 | 353 | 14,000 |
| 2006/06/22 | 363 | 364 | 354 | 364 | 10,000 |
| 2006/06/21 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/06/20 | 370 | 370 | 360 | 360 | 17,000 |
| 2006/06/19 | 338 | 364 | 338 | 348 | 36,000 |
| 2006/06/16 | 330 | 335 | 325 | 335 | 7,000 |
| 2006/06/15 | 335 | 335 | 335 | 335 | 9,000 |
| 2006/06/14 | 330 | 330 | 325 | 330 | 13,000 |
| 2006/06/13 | 340 | 345 | 339 | 339 | 14,000 |
| 2006/06/12 | 311 | 338 | 311 | 337 | 9,000 |
| 2006/06/09 | 300 | 313 | 300 | 310 | 8,000 |
| 2006/06/08 | 320 | 320 | 300 | 300 | 12,000 |
| 2006/06/07 | 327 | 328 | 327 | 327 | 7,000 |
| 2006/06/06 | 331 | 331 | 301 | 307 | 13,000 |
| 2006/06/05 | 335 | 335 | 333 | 333 | 4,000 |
| 2006/06/02 | 347 | 348 | 334 | 341 | 21,000 |
| 2006/06/01 | 352 | 352 | 348 | 350 | 21,000 |
| 2006/05/31 | 340 | 354 | 340 | 350 | 19,000 |
| 2006/05/30 | 351 | 355 | 343 | 350 | 16,000 |
| 2006/05/29 | 341 | 347 | 337 | 347 | 11,000 |
| 2006/05/26 | 335 | 340 | 335 | 340 | 3,000 |
| 2006/05/25 | 333 | 338 | 333 | 338 | 10,000 |
| 2006/05/24 | 335 | 340 | 330 | 335 | 16,000 |
| 2006/05/23 | 345 | 345 | 330 | 335 | 24,000 |
| 2006/05/22 | 325 | 330 | 325 | 330 | 7,000 |
| 2006/05/19 | 318 | 328 | 318 | 320 | 10,000 |
| 2006/05/18 | 318 | 325 | 318 | 320 | 16,000 |
| 2006/05/17 | 329 | 329 | 305 | 310 | 36,000 |
| 2006/05/16 | 375 | 375 | 340 | 348 | 46,000 |
| 2006/05/15 | 319 | 350 | 315 | 350 | 67,000 |
| 2006/05/12 | 300 | 300 | 299 | 299 | 8,000 |
| 2006/05/11 | 315 | 315 | 305 | 305 | 6,000 |
| 2006/05/10 | 319 | 320 | 319 | 319 | 15,000 |
| 2006/05/09 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/05/08 | 325 | 325 | 320 | 320 | 3,000 |
| 2006/05/02 | 321 | 322 | 321 | 322 | 2,000 |
| 2006/05/01 | 318 | 318 | 318 | 318 | 2,000 |
| 2006/04/28 | 329 | 330 | 321 | 322 | 8,000 |
| 2006/04/27 | 320 | 325 | 320 | 325 | 6,000 |
| 2006/04/25 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/04/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/04/21 | 327 | 327 | 325 | 325 | 4,000 |
| 2006/04/19 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/04/18 | 328 | 330 | 325 | 325 | 9,000 |
| 2006/04/17 | 336 | 336 | 328 | 328 | 7,000 |
| 2006/04/14 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/04/13 | 332 | 333 | 332 | 333 | 3,000 |
| 2006/04/12 | 341 | 341 | 332 | 332 | 8,000 |
| 2006/04/11 | 341 | 341 | 341 | 341 | 1,000 |
| 2006/04/10 | 345 | 345 | 341 | 341 | 6,000 |
| 2006/04/07 | 348 | 348 | 345 | 345 | 14,000 |
| 2006/04/06 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/04/05 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/04/04 | 355 | 355 | 355 | 355 | 4,000 |
| 2006/04/03 | 346 | 355 | 346 | 355 | 4,000 |
| 2006/03/31 | 340 | 348 | 340 | 348 | 13,000 |
| 2006/03/30 | 340 | 345 | 338 | 339 | 12,000 |
| 2006/03/29 | 340 | 345 | 338 | 345 | 7,000 |
| 2006/03/28 | 339 | 339 | 339 | 339 | 5,000 |
| 2006/03/27 | 340 | 340 | 339 | 339 | 4,000 |
| 2006/03/24 | 348 | 353 | 345 | 345 | 3,000 |
| 2006/03/23 | 365 | 365 | 360 | 360 | 4,000 |
| 2006/03/22 | 345 | 360 | 345 | 360 | 7,000 |
| 2006/03/20 | 368 | 368 | 345 | 345 | 8,000 |
| 2006/03/17 | 368 | 368 | 365 | 368 | 9,000 |
| 2006/03/16 | 376 | 381 | 365 | 367 | 18,000 |
| 2006/03/15 | 367 | 379 | 367 | 375 | 19,000 |
| 2006/03/14 | 343 | 356 | 343 | 352 | 19,000 |
| 2006/03/13 | 323 | 338 | 323 | 338 | 8,000 |
| 2006/03/10 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/03/09 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/03/06 | 323 | 328 | 323 | 328 | 4,000 |
| 2006/03/03 | 323 | 326 | 322 | 323 | 11,000 |
| 2006/03/02 | 335 | 335 | 333 | 333 | 4,000 |
| 2006/03/01 | 341 | 342 | 335 | 340 | 17,000 |
| 2006/02/28 | 358 | 368 | 357 | 357 | 13,000 |
| 2006/02/27 | 345 | 353 | 345 | 353 | 19,000 |
| 2006/02/24 | 340 | 340 | 335 | 339 | 12,000 |
| 2006/02/23 | 341 | 343 | 335 | 342 | 24,000 |
| 2006/02/22 | 346 | 348 | 335 | 344 | 28,000 |
| 2006/02/21 | 306 | 340 | 305 | 340 | 12,000 |
| 2006/02/20 | 349 | 349 | 305 | 315 | 30,000 |
| 2006/02/17 | 350 | 355 | 350 | 350 | 14,000 |
| 2006/02/16 | 357 | 357 | 356 | 357 | 4,000 |
| 2006/02/15 | 361 | 361 | 355 | 355 | 7,000 |
| 2006/02/14 | 360 | 370 | 343 | 360 | 18,000 |
| 2006/02/13 | 387 | 390 | 360 | 360 | 26,000 |
| 2006/02/10 | 383 | 384 | 352 | 365 | 30,000 |
| 2006/02/09 | 393 | 393 | 385 | 387 | 10,000 |
| 2006/02/08 | 396 | 398 | 393 | 393 | 8,000 |
| 2006/02/07 | 408 | 408 | 396 | 396 | 29,000 |
| 2006/02/06 | 402 | 403 | 388 | 398 | 32,000 |
| 2006/02/03 | 395 | 407 | 395 | 403 | 29,000 |
| 2006/02/02 | 397 | 398 | 392 | 392 | 14,000 |
| 2006/02/01 | 403 | 403 | 396 | 402 | 22,000 |
| 2006/01/31 | 395 | 405 | 391 | 405 | 22,000 |
| 2006/01/30 | 399 | 404 | 397 | 397 | 25,000 |
| 2006/01/27 | 416 | 416 | 404 | 408 | 14,000 |
| 2006/01/26 | 384 | 401 | 384 | 401 | 26,000 |
| 2006/01/25 | 385 | 389 | 381 | 389 | 11,000 |
| 2006/01/24 | 400 | 400 | 390 | 390 | 15,000 |
| 2006/01/23 | 396 | 399 | 385 | 399 | 15,000 |
| 2006/01/20 | 438 | 440 | 405 | 410 | 40,000 |
| 2006/01/19 | 400 | 440 | 400 | 421 | 54,000 |
| 2006/01/18 | 453 | 453 | 376 | 425 | 83,000 |
| 2006/01/17 | 432 | 450 | 432 | 449 | 52,000 |
| 2006/01/16 | 454 | 459 | 431 | 432 | 75,000 |
| 2006/01/13 | 415 | 425 | 414 | 425 | 48,000 |
| 2006/01/12 | 413 | 421 | 408 | 415 | 72,000 |
| 2006/01/11 | 425 | 426 | 410 | 414 | 63,000 |
| 2006/01/10 | 400 | 419 | 391 | 419 | 87,000 |
| 2006/01/06 | 365 | 410 | 365 | 390 | 93,000 |
| 2006/01/05 | 355 | 360 | 355 | 360 | 10,000 |
| 2006/01/04 | 360 | 360 | 360 | 360 | 3,000 |