日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 65 66 65 65 6,000
2011/12/29 64 65 64 65 10,000
2011/12/28 63 65 63 65 11,000
2011/12/27 67 67 61 63 87,000
2011/12/26 65 67 61 67 95,000
2011/12/22 70 70 70 70 3,000
2011/12/21 73 73 69 70 11,000
2011/12/20 82 85 77 77 8,000
2011/12/19 73 75 73 75 3,000
2011/12/14 75 75 75 75 1,000
2011/12/12 75 75 75 75 1,000
2011/12/09 73 73 73 73 5,000
2011/12/08 74 74 73 73 2,000
2011/12/06 75 75 75 75 8,000
2011/12/05 75 75 75 75 6,000
2011/12/02 75 75 75 75 3,000
2011/12/01 73 73 71 71 2,000
2011/11/30 0 0 0 70 0
2011/11/29 70 70 70 70 1,000
2011/11/28 67 67 67 67 2,000
2011/11/25 0 0 0 67 0
2011/11/24 0 0 0 67 0
2011/11/22 0 0 0 67 0
2011/11/21 67 67 67 67 2,000
2011/11/18 67 67 67 67 1,000
2011/11/17 0 0 0 71 0
2011/11/16 0 0 0 71 0
2011/11/15 71 71 71 71 5,000
2011/11/14 71 71 71 71 1,000
2011/11/11 0 0 0 71 0
2011/11/10 71 71 71 71 2,000
2011/11/09 74 74 71 71 2,000
2011/11/08 70 71 70 71 4,000
2011/11/07 68 68 68 68 1,000
2011/11/04 67 67 67 67 1,000
2011/11/02 74 74 69 69 6,000
2011/11/01 73 73 73 73 2,000
2011/10/31 0 0 0 72 0
2011/10/28 0 0 0 72 0
2011/10/27 72 72 72 72 1,000
2011/10/26 0 0 0 73 0
2011/10/25 0 0 0 73 0
2011/10/24 0 0 0 73 0
2011/10/21 0 0 0 73 0
2011/10/20 73 73 73 73 1,000
2011/10/19 0 0 0 73 0
2011/10/18 73 73 73 73 1,000
2011/10/17 74 74 74 74 3,000
2011/10/14 74 74 74 74 1,000
2011/10/13 73 73 73 73 1,000
2011/10/12 0 0 0 73 0
2011/10/11 77 78 70 73 13,000
2011/10/07 75 77 75 75 6,000
2011/10/06 70 80 70 80 5,000
2011/10/05 73 73 72 72 5,000
2011/10/04 90 90 75 75 3,000
2011/10/03 74 74 74 74 1,000
2011/09/30 0 0 0 70 0
2011/09/29 70 70 70 70 1,000
2011/09/28 78 78 73 73 2,000
2011/09/27 0 0 0 78 0
2011/09/26 0 0 0 78 0
2011/09/22 78 78 78 78 3,000
2011/09/21 78 78 78 78 1,000
2011/09/20 78 78 78 78 1,000
2011/09/16 80 80 80 80 1,000
2011/09/15 0 0 0 88 0
2011/09/14 0 0 0 88 0
2011/09/13 0 0 0 88 0
2011/09/12 87 88 87 88 2,000
2011/09/09 83 83 83 83 1,000
2011/09/08 0 0 0 79 0
2011/09/07 0 0 0 79 0
2011/09/06 79 79 79 79 2,000
2011/09/05 83 83 83 83 1,000
2011/09/02 83 83 83 83 2,000
2011/09/01 82 82 82 82 1,000
2011/08/31 78 78 78 78 2,000
2011/08/30 80 81 80 81 3,000
2011/08/29 76 76 76 76 1,000
2011/08/26 0 0 0 75 0
2011/08/25 75 75 75 75 1,000
2011/08/24 0 0 0 78 0
2011/08/23 78 78 78 78 5,000
2011/08/22 0 0 0 80 0
2011/08/19 0 0 0 80 0
2011/08/18 80 80 80 80 2,000
2011/08/17 0 0 0 80 0
2011/08/16 80 80 80 80 4,000
2011/08/15 78 78 78 78 2,000
2011/08/12 82 82 82 82 16,000
2011/08/11 0 0 0 89 0
2011/08/10 89 89 89 89 2,000
2011/08/09 80 81 80 80 6,000
2011/08/08 83 83 82 82 2,000
2011/08/05 0 0 0 88 0
2011/08/04 91 91 81 88 13,000
2011/08/03 90 94 89 91 7,000
2011/08/02 99 99 94 94 6,000
2011/08/01 92 100 90 100 10,000
2011/07/29 91 91 91 91 2,000
2011/07/28 91 91 90 91 7,000
2011/07/27 0 0 0 91 0
2011/07/26 91 91 91 91 1,000
2011/07/25 92 92 92 92 1,000
2011/07/22 92 92 92 92 3,000
2011/07/21 94 95 94 95 4,000
2011/07/20 91 94 91 94 3,000
2011/07/19 92 92 92 92 1,000
2011/07/15 94 94 94 94 1,000
2011/07/14 94 94 94 94 1,000
2011/07/13 99 100 95 95 6,000
2011/07/12 96 96 96 96 1,000
2011/07/11 104 104 99 99 7,000
2011/07/08 100 100 100 100 2,000
2011/07/07 0 0 0 100 0
2011/07/06 100 100 100 100 1,000
2011/07/05 0 0 0 100 0
2011/07/04 105 105 100 100 3,000
2011/07/01 90 90 90 90 1,000
2011/06/30 89 89 89 89 3,000
2011/06/29 0 0 0 93 0
2011/06/28 0 0 0 93 0
2011/06/27 0 0 0 93 0
2011/06/24 93 93 93 93 3,000
2011/06/23 0 0 0 90 0
2011/06/22 0 0 0 90 0
2011/06/21 0 0 0 90 0
2011/06/20 0 0 0 90 0
2011/06/17 90 90 90 90 2,000
2011/06/16 93 93 93 93 1,000
2011/06/15 88 93 88 93 2,000
2011/06/14 0 0 0 93 0
2011/06/13 0 0 0 93 0
2011/06/10 92 93 92 93 3,000
2011/06/09 92 93 91 93 4,000
2011/06/08 0 0 0 90 0
2011/06/07 0 0 0 90 0
2011/06/06 90 90 90 90 1,000
2011/06/03 98 98 95 95 4,000
2011/06/02 100 102 100 100 5,000
2011/06/01 95 96 95 96 3,000
2011/05/31 87 91 87 91 4,000
2011/05/30 0 0 0 84 0
2011/05/27 0 0 0 84 0
2011/05/26 84 84 84 84 2,000
2011/05/25 89 89 89 89 1,000
2011/05/24 89 89 89 89 3,000
2011/05/23 90 90 90 90 1,000
2011/05/20 0 0 0 90 0
2011/05/19 90 90 90 90 1,000
2011/05/18 0 0 0 89 0
2011/05/17 91 91 89 89 3,000
2011/05/16 93 93 92 93 3,000
2011/05/13 106 106 106 106 1,000
2011/05/12 102 102 102 102 1,000
2011/05/11 104 105 104 105 4,000
2011/05/10 106 106 106 106 3,000
2011/05/09 103 103 103 103 1,000
2011/05/06 103 103 103 103 2,000
2011/05/02 102 104 102 104 2,000
2011/04/28 0 0 0 100 0
2011/04/27 0 0 0 100 0
2011/04/26 0 0 0 100 0
2011/04/25 0 0 0 100 0
2011/04/22 0 0 0 100 0
2011/04/21 100 100 100 100 9,000
2011/04/20 101 101 100 100 9,000
2011/04/19 0 0 0 102 0
2011/04/18 100 102 100 102 6,000
2011/04/15 100 103 100 103 3,000
2011/04/14 102 102 99 99 5,000
2011/04/13 98 98 98 98 2,000
2011/04/12 103 103 102 102 3,000
2011/04/11 109 109 104 104 11,000
2011/04/08 100 104 100 104 5,000
2011/04/07 104 104 101 101 3,000
2011/04/06 0 0 0 109 0
2011/04/05 112 112 109 109 14,000
2011/04/04 110 117 110 112 23,000
2011/04/01 106 109 105 109 17,000
2011/03/31 101 104 101 103 7,000
2011/03/30 101 104 101 102 19,000
2011/03/29 125 126 99 102 69,000
2011/03/28 91 120 91 120 57,000
2011/03/25 103 103 90 90 13,000
2011/03/24 90 101 90 101 12,000
2011/03/23 100 100 80 80 2,000
2011/03/22 102 102 102 102 3,000
2011/03/18 82 82 82 82 1,000
2011/03/17 77 77 77 77 2,000
2011/03/16 70 70 70 70 2,000
2011/03/15 78 78 78 78 2,000
2011/03/14 89 89 84 84 6,000
2011/03/11 90 90 90 90 18,000
2011/03/10 93 93 88 88 3,000
2011/03/09 88 88 88 88 1,000
2011/03/08 84 84 84 84 1,000
2011/03/07 84 84 84 84 1,000
2011/03/04 84 84 84 84 1,000
2011/03/03 84 84 84 84 2,000
2011/03/02 81 84 81 84 6,000
2011/03/01 78 78 78 78 1,000
2011/02/28 75 75 75 75 1,000
2011/02/25 75 75 75 75 1,000
2011/02/24 80 80 80 80 7,000
2011/02/23 80 80 80 80 6,000
2011/02/22 0 0 0 80 0
2011/02/21 80 80 80 80 11,000
2011/02/18 0 0 0 79 0
2011/02/17 0 0 0 79 0
2011/02/16 78 79 78 79 4,000
2011/02/15 78 78 78 78 5,000
2011/02/14 78 80 78 80 8,000
2011/02/10 80 80 76 78 8,000
2011/02/09 76 76 76 76 3,000
2011/02/08 75 75 75 75 4,000
2011/02/07 74 74 74 74 1,000
2011/02/04 72 72 72 72 1,000
2011/02/03 72 72 72 72 1,000
2011/02/02 75 75 75 75 2,000
2011/02/01 0 0 0 70 0
2011/01/31 0 0 0 70 0
2011/01/28 70 70 70 70 1,000
2011/01/27 71 73 70 73 4,000
2011/01/26 71 71 71 71 1,000
2011/01/25 69 69 68 68 6,000
2011/01/24 70 70 69 69 10,000
2011/01/21 71 71 69 69 27,000
2011/01/20 71 71 70 70 11,000
2011/01/19 72 72 72 72 1,000
2011/01/18 70 70 68 70 7,000
2011/01/17 71 71 70 70 23,000
2011/01/14 71 71 71 71 5,000
2011/01/13 73 73 73 73 2,000
2011/01/12 73 73 73 73 1,000
2011/01/11 76 76 72 73 41,000
2011/01/07 72 74 71 73 43,000
2011/01/06 73 73 72 72 11,000
2011/01/05 71 75 71 71 22,000
2011/01/04 69 69 69 69 1,000

このページの先頭へ