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 |
---|---|---|---|---|---|
2007/12/28 | 205 | 205 | 204 | 204 | 2,000 |
2007/12/27 | 203 | 205 | 200 | 205 | 9,000 |
2007/12/26 | 209 | 209 | 199 | 204 | 25,000 |
2007/12/25 | 214 | 214 | 209 | 209 | 7,000 |
2007/12/21 | 214 | 214 | 214 | 214 | 12,000 |
2007/12/20 | 216 | 216 | 215 | 215 | 2,000 |
2007/12/19 | 215 | 230 | 215 | 219 | 8,000 |
2007/12/18 | 227 | 227 | 225 | 225 | 2,000 |
2007/12/17 | 219 | 227 | 219 | 227 | 22,000 |
2007/12/14 | 230 | 234 | 230 | 234 | 3,000 |
2007/12/13 | 231 | 231 | 230 | 230 | 8,000 |
2007/12/12 | 231 | 231 | 231 | 231 | 1,000 |
2007/12/11 | 230 | 230 | 230 | 230 | 3,000 |
2007/12/10 | 230 | 230 | 230 | 230 | 1,000 |
2007/12/07 | 234 | 237 | 234 | 235 | 9,000 |
2007/12/06 | 236 | 237 | 236 | 237 | 3,000 |
2007/12/05 | 235 | 237 | 235 | 237 | 4,000 |
2007/12/04 | 240 | 241 | 240 | 241 | 3,000 |
2007/12/03 | 235 | 235 | 235 | 235 | 1,000 |
2007/11/30 | 237 | 238 | 237 | 238 | 3,000 |
2007/11/29 | 225 | 225 | 225 | 225 | 2,000 |
2007/11/28 | 223 | 223 | 219 | 219 | 2,000 |
2007/11/27 | 211 | 212 | 211 | 212 | 2,000 |
2007/11/26 | 212 | 213 | 212 | 213 | 2,000 |
2007/11/22 | 208 | 210 | 208 | 210 | 3,000 |
2007/11/21 | 215 | 215 | 208 | 208 | 17,000 |
2007/11/20 | 210 | 215 | 210 | 215 | 3,000 |
2007/11/19 | 222 | 222 | 220 | 220 | 2,000 |
2007/11/16 | 226 | 226 | 205 | 220 | 17,000 |
2007/11/15 | 245 | 247 | 230 | 230 | 36,000 |
2007/11/14 | 252 | 255 | 250 | 250 | 10,000 |
2007/11/13 | 243 | 247 | 243 | 247 | 20,000 |
2007/11/12 | 250 | 250 | 245 | 245 | 6,000 |
2007/11/09 | 266 | 266 | 265 | 265 | 2,000 |
2007/11/08 | 260 | 265 | 260 | 262 | 5,000 |
2007/11/07 | 275 | 277 | 275 | 275 | 8,000 |
2007/11/06 | 280 | 280 | 277 | 277 | 5,000 |
2007/11/02 | 282 | 282 | 277 | 282 | 4,000 |
2007/11/01 | 280 | 285 | 280 | 283 | 5,000 |
2007/10/31 | 277 | 277 | 277 | 277 | 1,000 |
2007/10/30 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/29 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/26 | 275 | 275 | 275 | 275 | 5,000 |
2007/10/25 | 279 | 280 | 279 | 280 | 3,000 |
2007/10/24 | 277 | 283 | 277 | 280 | 7,000 |
2007/10/23 | 279 | 279 | 272 | 272 | 6,000 |
2007/10/22 | 284 | 284 | 284 | 284 | 2,000 |
2007/10/19 | 290 | 290 | 290 | 290 | 3,000 |
2007/10/18 | 291 | 295 | 291 | 295 | 5,000 |
2007/10/17 | 291 | 296 | 291 | 296 | 3,000 |
2007/10/16 | 291 | 291 | 291 | 291 | 1,000 |
2007/10/15 | 294 | 294 | 290 | 292 | 5,000 |
2007/10/12 | 295 | 295 | 293 | 295 | 4,000 |
2007/10/11 | 293 | 295 | 293 | 295 | 2,000 |
2007/10/04 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/03 | 295 | 295 | 295 | 295 | 1,000 |
2007/10/02 | 284 | 290 | 284 | 290 | 5,000 |
2007/10/01 | 298 | 298 | 289 | 289 | 9,000 |
2007/09/28 | 298 | 298 | 298 | 298 | 5,000 |
2007/09/27 | 260 | 268 | 260 | 268 | 7,000 |
2007/09/26 | 256 | 265 | 256 | 265 | 3,000 |
2007/09/25 | 255 | 255 | 255 | 255 | 1,000 |
2007/09/21 | 265 | 265 | 250 | 252 | 17,000 |
2007/09/20 | 275 | 275 | 267 | 267 | 5,000 |
2007/09/19 | 275 | 275 | 275 | 275 | 3,000 |
2007/09/18 | 275 | 275 | 275 | 275 | 2,000 |
2007/09/14 | 275 | 275 | 275 | 275 | 1,000 |
2007/09/13 | 277 | 277 | 277 | 277 | 2,000 |
2007/09/12 | 279 | 279 | 278 | 278 | 7,000 |
2007/09/11 | 282 | 282 | 277 | 277 | 5,000 |
2007/09/07 | 287 | 287 | 287 | 287 | 2,000 |
2007/09/06 | 291 | 292 | 291 | 292 | 2,000 |
2007/09/05 | 312 | 312 | 300 | 300 | 5,000 |
2007/09/04 | 314 | 314 | 314 | 314 | 2,000 |
2007/08/31 | 290 | 309 | 290 | 309 | 23,000 |
2007/08/30 | 286 | 291 | 285 | 285 | 6,000 |
2007/08/28 | 294 | 294 | 293 | 293 | 2,000 |
2007/08/27 | 288 | 295 | 288 | 295 | 2,000 |
2007/08/24 | 294 | 295 | 294 | 295 | 5,000 |
2007/08/23 | 289 | 292 | 289 | 290 | 3,000 |
2007/08/22 | 290 | 290 | 285 | 285 | 5,000 |
2007/08/21 | 286 | 286 | 282 | 282 | 6,000 |
2007/08/20 | 284 | 287 | 284 | 287 | 10,000 |
2007/08/17 | 292 | 292 | 281 | 281 | 6,000 |
2007/08/16 | 291 | 291 | 291 | 291 | 3,000 |
2007/08/15 | 300 | 300 | 300 | 300 | 2,000 |
2007/08/14 | 302 | 302 | 300 | 300 | 3,000 |
2007/08/13 | 303 | 305 | 302 | 302 | 4,000 |
2007/08/10 | 305 | 306 | 302 | 304 | 11,000 |
2007/08/09 | 313 | 313 | 312 | 312 | 3,000 |
2007/08/08 | 318 | 318 | 313 | 315 | 5,000 |
2007/08/07 | 320 | 322 | 320 | 322 | 2,000 |
2007/08/06 | 320 | 320 | 318 | 318 | 5,000 |
2007/08/03 | 325 | 325 | 319 | 320 | 7,000 |
2007/08/02 | 329 | 329 | 325 | 325 | 3,000 |
2007/08/01 | 325 | 325 | 325 | 325 | 4,000 |
2007/07/31 | 329 | 330 | 329 | 330 | 2,000 |
2007/07/30 | 330 | 330 | 330 | 330 | 1,000 |
2007/07/27 | 325 | 325 | 322 | 322 | 9,000 |
2007/07/26 | 329 | 329 | 329 | 329 | 1,000 |
2007/07/25 | 326 | 326 | 326 | 326 | 1,000 |
2007/07/24 | 334 | 334 | 326 | 331 | 7,000 |
2007/07/23 | 325 | 327 | 322 | 324 | 5,000 |
2007/07/20 | 326 | 326 | 326 | 326 | 1,000 |
2007/07/18 | 333 | 333 | 333 | 333 | 5,000 |
2007/07/17 | 337 | 337 | 334 | 334 | 11,000 |
2007/07/13 | 330 | 337 | 330 | 337 | 6,000 |
2007/07/12 | 325 | 325 | 325 | 325 | 3,000 |
2007/07/11 | 330 | 330 | 325 | 325 | 14,000 |
2007/07/09 | 335 | 335 | 335 | 335 | 1,000 |
2007/07/06 | 335 | 335 | 335 | 335 | 5,000 |
2007/07/05 | 341 | 341 | 331 | 331 | 2,000 |
2007/07/04 | 344 | 345 | 338 | 341 | 12,000 |
2007/07/03 | 336 | 349 | 336 | 349 | 15,000 |
2007/07/02 | 336 | 336 | 336 | 336 | 3,000 |
2007/06/29 | 331 | 335 | 331 | 334 | 12,000 |
2007/06/28 | 334 | 334 | 330 | 330 | 6,000 |
2007/06/27 | 329 | 329 | 329 | 329 | 5,000 |
2007/06/26 | 331 | 335 | 329 | 329 | 6,000 |
2007/06/22 | 329 | 329 | 326 | 329 | 13,000 |
2007/06/21 | 334 | 334 | 324 | 329 | 7,000 |
2007/06/20 | 330 | 337 | 330 | 337 | 19,000 |
2007/06/19 | 322 | 325 | 320 | 325 | 4,000 |
2007/06/18 | 323 | 328 | 317 | 322 | 16,000 |
2007/06/15 | 325 | 325 | 325 | 325 | 1,000 |
2007/06/14 | 319 | 324 | 319 | 324 | 2,000 |
2007/06/13 | 325 | 325 | 325 | 325 | 1,000 |
2007/06/12 | 320 | 320 | 320 | 320 | 1,000 |
2007/06/11 | 325 | 325 | 320 | 320 | 3,000 |
2007/06/08 | 327 | 328 | 327 | 328 | 6,000 |
2007/06/07 | 331 | 336 | 331 | 336 | 11,000 |
2007/06/06 | 329 | 330 | 321 | 321 | 12,000 |
2007/06/05 | 321 | 326 | 321 | 322 | 4,000 |
2007/06/04 | 316 | 317 | 315 | 316 | 9,000 |
2007/06/01 | 314 | 314 | 313 | 313 | 12,000 |
2007/05/31 | 315 | 316 | 315 | 315 | 6,000 |
2007/05/30 | 318 | 319 | 314 | 315 | 7,000 |
2007/05/29 | 326 | 326 | 326 | 326 | 1,000 |
2007/05/28 | 330 | 330 | 327 | 327 | 3,000 |
2007/05/25 | 328 | 328 | 328 | 328 | 1,000 |
2007/05/24 | 327 | 327 | 326 | 326 | 4,000 |
2007/05/23 | 335 | 335 | 326 | 326 | 15,000 |
2007/05/22 | 325 | 332 | 325 | 325 | 16,000 |
2007/05/21 | 323 | 326 | 323 | 326 | 6,000 |
2007/05/18 | 330 | 330 | 328 | 328 | 7,000 |
2007/05/17 | 355 | 355 | 330 | 340 | 43,000 |
2007/05/16 | 347 | 350 | 347 | 350 | 16,000 |
2007/05/15 | 345 | 350 | 345 | 345 | 12,000 |
2007/05/14 | 365 | 365 | 342 | 350 | 46,000 |
2007/05/11 | 328 | 345 | 327 | 345 | 26,000 |
2007/05/10 | 332 | 332 | 331 | 331 | 3,000 |
2007/05/09 | 327 | 330 | 324 | 324 | 8,000 |
2007/05/08 | 320 | 327 | 319 | 325 | 26,000 |
2007/05/07 | 321 | 322 | 321 | 322 | 2,000 |
2007/05/02 | 332 | 332 | 320 | 320 | 6,000 |
2007/05/01 | 324 | 324 | 324 | 324 | 6,000 |
2007/04/26 | 320 | 324 | 320 | 324 | 6,000 |
2007/04/25 | 317 | 319 | 317 | 319 | 3,000 |
2007/04/24 | 331 | 331 | 321 | 325 | 14,000 |
2007/04/23 | 345 | 360 | 335 | 335 | 53,000 |
2007/04/20 | 314 | 345 | 312 | 345 | 50,000 |
2007/04/19 | 301 | 310 | 301 | 306 | 16,000 |
2007/04/18 | 303 | 303 | 301 | 301 | 5,000 |
2007/04/16 | 303 | 304 | 303 | 304 | 4,000 |
2007/04/13 | 302 | 306 | 300 | 304 | 17,000 |
2007/04/12 | 302 | 302 | 300 | 300 | 13,000 |
2007/04/11 | 302 | 302 | 302 | 302 | 1,000 |
2007/04/10 | 309 | 309 | 302 | 302 | 6,000 |
2007/04/09 | 309 | 309 | 302 | 304 | 8,000 |
2007/04/06 | 311 | 311 | 311 | 311 | 1,000 |
2007/04/05 | 306 | 311 | 306 | 311 | 3,000 |
2007/04/04 | 312 | 312 | 312 | 312 | 1,000 |
2007/04/03 | 311 | 311 | 311 | 311 | 2,000 |
2007/04/02 | 310 | 312 | 308 | 312 | 6,000 |
2007/03/30 | 305 | 308 | 305 | 308 | 2,000 |
2007/03/29 | 307 | 308 | 303 | 308 | 9,000 |
2007/03/28 | 312 | 312 | 307 | 307 | 5,000 |
2007/03/26 | 308 | 310 | 306 | 306 | 8,000 |
2007/03/23 | 302 | 307 | 302 | 305 | 3,000 |
2007/03/22 | 306 | 306 | 301 | 302 | 5,000 |
2007/03/20 | 302 | 303 | 302 | 303 | 4,000 |
2007/03/19 | 305 | 305 | 300 | 302 | 7,000 |
2007/03/16 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/15 | 303 | 306 | 303 | 306 | 5,000 |
2007/03/14 | 303 | 303 | 303 | 303 | 2,000 |
2007/03/13 | 308 | 308 | 308 | 308 | 2,000 |
2007/03/12 | 306 | 309 | 305 | 308 | 5,000 |
2007/03/09 | 312 | 315 | 305 | 305 | 13,000 |
2007/03/08 | 308 | 308 | 308 | 308 | 3,000 |
2007/03/07 | 307 | 309 | 306 | 309 | 8,000 |
2007/03/06 | 300 | 304 | 300 | 304 | 12,000 |
2007/03/05 | 301 | 302 | 300 | 300 | 11,000 |
2007/03/02 | 308 | 308 | 308 | 308 | 8,000 |
2007/03/01 | 310 | 310 | 310 | 310 | 7,000 |
2007/02/28 | 301 | 310 | 300 | 310 | 17,000 |
2007/02/27 | 322 | 322 | 319 | 319 | 3,000 |
2007/02/26 | 318 | 322 | 318 | 322 | 17,000 |
2007/02/23 | 331 | 331 | 315 | 318 | 51,000 |
2007/02/22 | 308 | 321 | 308 | 321 | 42,000 |
2007/02/21 | 306 | 308 | 302 | 308 | 18,000 |
2007/02/20 | 303 | 308 | 300 | 308 | 8,000 |
2007/02/19 | 303 | 305 | 303 | 305 | 3,000 |
2007/02/16 | 300 | 300 | 300 | 300 | 4,000 |
2007/02/15 | 308 | 308 | 305 | 305 | 7,000 |
2007/02/14 | 310 | 310 | 301 | 306 | 5,000 |
2007/02/13 | 310 | 310 | 301 | 301 | 38,000 |
2007/02/09 | 309 | 315 | 309 | 315 | 9,000 |
2007/02/08 | 310 | 315 | 308 | 315 | 12,000 |
2007/02/07 | 313 | 313 | 311 | 311 | 4,000 |
2007/02/06 | 299 | 315 | 297 | 310 | 35,000 |
2007/02/05 | 302 | 309 | 302 | 309 | 8,000 |
2007/02/02 | 303 | 305 | 301 | 304 | 10,000 |
2007/02/01 | 305 | 305 | 298 | 302 | 20,000 |
2007/01/31 | 295 | 302 | 295 | 300 | 10,000 |
2007/01/30 | 293 | 300 | 293 | 300 | 11,000 |
2007/01/29 | 296 | 296 | 293 | 293 | 8,000 |
2007/01/26 | 297 | 297 | 297 | 297 | 1,000 |
2007/01/25 | 291 | 299 | 291 | 293 | 23,000 |
2007/01/24 | 294 | 294 | 294 | 294 | 1,000 |
2007/01/22 | 304 | 305 | 300 | 300 | 17,000 |
2007/01/19 | 296 | 304 | 296 | 304 | 10,000 |
2007/01/18 | 296 | 298 | 296 | 298 | 13,000 |
2007/01/17 | 296 | 296 | 296 | 296 | 1,000 |
2007/01/16 | 294 | 296 | 294 | 296 | 9,000 |
2007/01/15 | 285 | 290 | 285 | 290 | 4,000 |
2007/01/12 | 290 | 290 | 285 | 285 | 14,000 |
2007/01/11 | 292 | 292 | 291 | 291 | 9,000 |
2007/01/10 | 292 | 292 | 291 | 291 | 3,000 |
2007/01/09 | 290 | 290 | 290 | 290 | 1,000 |
2007/01/05 | 295 | 295 | 290 | 290 | 6,000 |
2007/01/04 | 292 | 294 | 292 | 294 | 2,000 |