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 |
|---|---|---|---|---|---|
| 2008/12/25 | 113 | 113 | 110 | 110 | 5,000 |
| 2008/12/24 | 112 | 113 | 112 | 113 | 7,000 |
| 2008/12/22 | 120 | 120 | 119 | 119 | 3,000 |
| 2008/12/19 | 120 | 120 | 120 | 120 | 5,000 |
| 2008/12/18 | 117 | 117 | 113 | 114 | 6,000 |
| 2008/12/16 | 117 | 117 | 117 | 117 | 2,000 |
| 2008/12/15 | 116 | 119 | 116 | 119 | 2,000 |
| 2008/12/11 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/10 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/08 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/12/05 | 110 | 110 | 106 | 106 | 8,000 |
| 2008/12/04 | 120 | 120 | 110 | 112 | 6,000 |
| 2008/12/02 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/11/26 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/20 | 120 | 120 | 115 | 115 | 4,000 |
| 2008/11/19 | 120 | 120 | 115 | 115 | 4,000 |
| 2008/11/18 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/14 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/10 | 145 | 145 | 115 | 115 | 12,000 |
| 2008/11/07 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/06 | 118 | 120 | 116 | 120 | 9,000 |
| 2008/11/05 | 153 | 153 | 138 | 138 | 16,000 |
| 2008/11/04 | 103 | 103 | 103 | 103 | 3,000 |
| 2008/10/31 | 101 | 101 | 100 | 100 | 10,000 |
| 2008/10/30 | 107 | 107 | 102 | 102 | 25,000 |
| 2008/10/29 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/10/28 | 101 | 101 | 100 | 101 | 14,000 |
| 2008/10/27 | 106 | 106 | 100 | 100 | 6,000 |
| 2008/10/24 | 108 | 108 | 107 | 107 | 8,000 |
| 2008/10/23 | 106 | 108 | 105 | 108 | 7,000 |
| 2008/10/22 | 107 | 107 | 107 | 107 | 6,000 |
| 2008/10/21 | 109 | 109 | 109 | 109 | 5,000 |
| 2008/10/20 | 102 | 108 | 102 | 108 | 5,000 |
| 2008/10/17 | 102 | 102 | 102 | 102 | 5,000 |
| 2008/10/16 | 101 | 102 | 101 | 102 | 7,000 |
| 2008/10/15 | 107 | 109 | 102 | 109 | 7,000 |
| 2008/10/14 | 102 | 109 | 102 | 109 | 14,000 |
| 2008/10/10 | 104 | 104 | 100 | 101 | 5,000 |
| 2008/10/09 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/10/08 | 104 | 108 | 101 | 101 | 11,000 |
| 2008/10/07 | 95 | 105 | 95 | 105 | 6,000 |
| 2008/10/06 | 129 | 129 | 120 | 120 | 10,000 |
| 2008/10/03 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/10/02 | 140 | 140 | 135 | 135 | 14,000 |
| 2008/10/01 | 130 | 140 | 130 | 140 | 15,000 |
| 2008/09/30 | 130 | 130 | 127 | 130 | 13,000 |
| 2008/09/29 | 134 | 138 | 134 | 137 | 5,000 |
| 2008/09/26 | 136 | 136 | 130 | 130 | 13,000 |
| 2008/09/24 | 138 | 138 | 135 | 135 | 8,000 |
| 2008/09/22 | 142 | 142 | 142 | 142 | 15,000 |
| 2008/09/19 | 141 | 142 | 141 | 142 | 9,000 |
| 2008/09/18 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/09/17 | 141 | 142 | 140 | 142 | 15,000 |
| 2008/09/16 | 148 | 148 | 140 | 141 | 14,000 |
| 2008/09/12 | 150 | 150 | 147 | 147 | 6,000 |
| 2008/09/11 | 153 | 155 | 147 | 147 | 17,000 |
| 2008/09/10 | 165 | 165 | 152 | 155 | 27,000 |
| 2008/09/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/09/05 | 167 | 167 | 167 | 167 | 4,000 |
| 2008/09/04 | 171 | 171 | 167 | 167 | 7,000 |
| 2008/09/03 | 173 | 175 | 172 | 172 | 12,000 |
| 2008/09/02 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/09/01 | 170 | 173 | 170 | 173 | 7,000 |
| 2008/08/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/28 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/08/27 | 174 | 177 | 169 | 177 | 7,000 |
| 2008/08/25 | 173 | 174 | 169 | 174 | 5,000 |
| 2008/08/22 | 174 | 174 | 169 | 169 | 4,000 |
| 2008/08/21 | 174 | 174 | 174 | 174 | 2,000 |
| 2008/08/18 | 179 | 179 | 174 | 179 | 3,000 |
| 2008/08/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/08/13 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/08/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/08/11 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/08/08 | 194 | 194 | 190 | 190 | 6,000 |
| 2008/08/07 | 190 | 192 | 189 | 192 | 6,000 |
| 2008/08/04 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/07/31 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/07/30 | 185 | 185 | 180 | 185 | 3,000 |
| 2008/07/29 | 181 | 181 | 180 | 180 | 2,000 |
| 2008/07/28 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/07/23 | 177 | 177 | 176 | 177 | 3,000 |
| 2008/07/18 | 187 | 187 | 182 | 182 | 2,000 |
| 2008/07/15 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/07/14 | 177 | 182 | 177 | 177 | 4,000 |
| 2008/07/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/10 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/07/07 | 182 | 192 | 182 | 192 | 2,000 |
| 2008/07/04 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/07/03 | 178 | 178 | 178 | 178 | 2,000 |
| 2008/07/02 | 191 | 191 | 179 | 180 | 4,000 |
| 2008/07/01 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/06/30 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/06/26 | 196 | 197 | 196 | 197 | 3,000 |
| 2008/06/25 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/06/24 | 206 | 206 | 204 | 204 | 2,000 |
| 2008/06/23 | 207 | 207 | 204 | 204 | 15,000 |
| 2008/06/20 | 202 | 205 | 201 | 203 | 15,000 |
| 2008/06/19 | 196 | 200 | 196 | 200 | 4,000 |
| 2008/06/18 | 198 | 198 | 195 | 195 | 2,000 |
| 2008/06/13 | 194 | 194 | 193 | 193 | 2,000 |
| 2008/06/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/06/10 | 209 | 209 | 203 | 203 | 3,000 |
| 2008/06/09 | 205 | 210 | 200 | 200 | 17,000 |
| 2008/06/06 | 198 | 210 | 198 | 210 | 22,000 |
| 2008/06/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/06/04 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/06/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/06/02 | 183 | 184 | 183 | 183 | 3,000 |
| 2008/05/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/05/28 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/05/26 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/05/22 | 180 | 180 | 176 | 176 | 3,000 |
| 2008/05/21 | 190 | 190 | 183 | 183 | 3,000 |
| 2008/05/20 | 194 | 195 | 194 | 195 | 2,000 |
| 2008/05/19 | 180 | 190 | 180 | 190 | 3,000 |
| 2008/05/16 | 190 | 190 | 180 | 185 | 5,000 |
| 2008/05/15 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/05/14 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/12 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/05/08 | 192 | 193 | 192 | 193 | 2,000 |
| 2008/05/07 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/05/02 | 195 | 195 | 194 | 194 | 3,000 |
| 2008/04/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/04/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/21 | 190 | 195 | 190 | 195 | 2,000 |
| 2008/04/17 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/04/16 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/04/14 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/04/10 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/04/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/04/03 | 172 | 180 | 172 | 180 | 4,000 |
| 2008/04/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/04/01 | 175 | 176 | 175 | 176 | 4,000 |
| 2008/03/31 | 166 | 174 | 166 | 174 | 2,000 |
| 2008/03/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/03/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/03/18 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/03/17 | 178 | 178 | 175 | 175 | 4,000 |
| 2008/03/14 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/03/13 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/03/11 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/03/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/03/07 | 175 | 176 | 175 | 175 | 6,000 |
| 2008/03/06 | 176 | 176 | 176 | 176 | 5,000 |
| 2008/03/05 | 177 | 177 | 176 | 176 | 2,000 |
| 2008/03/04 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/28 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/02/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/02/26 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/02/25 | 180 | 180 | 177 | 177 | 2,000 |
| 2008/02/22 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/02/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/20 | 186 | 186 | 182 | 182 | 3,000 |
| 2008/02/19 | 171 | 172 | 171 | 172 | 4,000 |
| 2008/02/18 | 172 | 172 | 172 | 172 | 7,000 |
| 2008/02/14 | 171 | 171 | 170 | 170 | 5,000 |
| 2008/02/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/02/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/05 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/02/04 | 181 | 182 | 181 | 181 | 7,000 |
| 2008/02/01 | 178 | 185 | 175 | 184 | 6,000 |
| 2008/01/30 | 180 | 181 | 177 | 177 | 7,000 |
| 2008/01/29 | 178 | 178 | 178 | 178 | 3,000 |
| 2008/01/28 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/01/25 | 177 | 177 | 175 | 175 | 7,000 |
| 2008/01/23 | 172 | 172 | 172 | 172 | 4,000 |
| 2008/01/22 | 180 | 180 | 170 | 170 | 8,000 |
| 2008/01/21 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/01/18 | 173 | 182 | 173 | 182 | 13,000 |
| 2008/01/17 | 175 | 180 | 175 | 178 | 8,000 |
| 2008/01/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/01/10 | 198 | 198 | 196 | 196 | 3,000 |
| 2008/01/09 | 198 | 198 | 189 | 189 | 2,000 |
| 2008/01/08 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/01/07 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/01/04 | 201 | 201 | 201 | 201 | 1,000 |