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 |
---|---|---|---|---|---|
2012/12/28 | 79 | 80 | 79 | 80 | 11,000 |
2012/12/27 | 78 | 79 | 78 | 79 | 14,000 |
2012/12/26 | 78 | 79 | 78 | 79 | 3,000 |
2012/12/25 | 77 | 78 | 77 | 78 | 2,000 |
2012/12/21 | 79 | 79 | 77 | 77 | 10,000 |
2012/12/20 | 77 | 79 | 77 | 79 | 17,000 |
2012/12/19 | 75 | 77 | 75 | 77 | 6,000 |
2012/12/18 | 76 | 76 | 76 | 76 | 6,000 |
2012/12/17 | 76 | 76 | 75 | 76 | 8,000 |
2012/12/14 | 76 | 77 | 76 | 76 | 5,000 |
2012/12/13 | 77 | 77 | 75 | 75 | 3,000 |
2012/12/12 | 77 | 77 | 77 | 77 | 1,000 |
2012/12/10 | 77 | 77 | 77 | 77 | 4,000 |
2012/12/07 | 78 | 78 | 77 | 77 | 5,000 |
2012/12/06 | 77 | 77 | 77 | 77 | 3,000 |
2012/12/05 | 77 | 77 | 77 | 77 | 1,000 |
2012/12/04 | 77 | 77 | 77 | 77 | 2,000 |
2012/12/03 | 76 | 76 | 76 | 76 | 2,000 |
2012/11/30 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/29 | 74 | 76 | 74 | 76 | 3,000 |
2012/11/27 | 72 | 75 | 72 | 75 | 2,000 |
2012/11/26 | 76 | 76 | 75 | 75 | 2,000 |
2012/11/22 | 76 | 76 | 76 | 76 | 2,000 |
2012/11/21 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/15 | 73 | 75 | 73 | 75 | 8,000 |
2012/11/14 | 79 | 80 | 78 | 78 | 6,000 |
2012/11/13 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/12 | 75 | 76 | 74 | 76 | 6,000 |
2012/11/08 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/06 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/05 | 75 | 75 | 75 | 75 | 1,000 |
2012/11/02 | 78 | 78 | 78 | 78 | 2,000 |
2012/10/29 | 74 | 78 | 74 | 78 | 4,000 |
2012/10/26 | 74 | 74 | 74 | 74 | 1,000 |
2012/10/25 | 74 | 74 | 74 | 74 | 2,000 |
2012/10/24 | 73 | 73 | 73 | 73 | 7,000 |
2012/10/23 | 71 | 73 | 71 | 73 | 9,000 |
2012/10/22 | 74 | 74 | 73 | 73 | 4,000 |
2012/10/19 | 73 | 73 | 73 | 73 | 3,000 |
2012/10/18 | 75 | 75 | 73 | 73 | 4,000 |
2012/10/17 | 73 | 73 | 73 | 73 | 2,000 |
2012/10/16 | 72 | 73 | 72 | 72 | 3,000 |
2012/10/15 | 71 | 72 | 71 | 72 | 4,000 |
2012/10/12 | 70 | 70 | 70 | 70 | 1,000 |
2012/10/10 | 77 | 77 | 72 | 72 | 3,000 |
2012/10/09 | 72 | 72 | 72 | 72 | 1,000 |
2012/10/02 | 75 | 75 | 75 | 75 | 1,000 |
2012/10/01 | 71 | 71 | 71 | 71 | 1,000 |
2012/09/27 | 70 | 70 | 70 | 70 | 1,000 |
2012/09/24 | 70 | 70 | 70 | 70 | 3,000 |
2012/09/18 | 71 | 71 | 71 | 71 | 1,000 |
2012/09/14 | 76 | 76 | 75 | 75 | 3,000 |
2012/09/13 | 78 | 78 | 76 | 76 | 6,000 |
2012/09/10 | 79 | 79 | 79 | 79 | 2,000 |
2012/09/07 | 78 | 78 | 77 | 77 | 10,000 |
2012/09/06 | 75 | 77 | 75 | 77 | 4,000 |
2012/09/05 | 78 | 79 | 78 | 79 | 2,000 |
2012/09/04 | 75 | 75 | 74 | 74 | 5,000 |
2012/09/03 | 75 | 75 | 75 | 75 | 2,000 |
2012/08/31 | 74 | 75 | 73 | 75 | 7,000 |
2012/08/28 | 79 | 79 | 79 | 79 | 2,000 |
2012/08/27 | 77 | 77 | 77 | 77 | 2,000 |
2012/08/24 | 80 | 80 | 80 | 80 | 3,000 |
2012/08/21 | 79 | 79 | 79 | 79 | 33,000 |
2012/08/13 | 80 | 80 | 80 | 80 | 3,000 |
2012/08/10 | 75 | 75 | 75 | 75 | 3,000 |
2012/08/09 | 70 | 70 | 70 | 70 | 1,000 |
2012/08/08 | 70 | 70 | 70 | 70 | 1,000 |
2012/08/02 | 72 | 75 | 72 | 75 | 10,000 |
2012/08/01 | 68 | 69 | 68 | 68 | 3,000 |
2012/07/31 | 67 | 67 | 67 | 67 | 1,000 |
2012/07/27 | 65 | 67 | 65 | 67 | 2,000 |
2012/07/26 | 63 | 63 | 63 | 63 | 1,000 |
2012/07/25 | 61 | 63 | 61 | 62 | 14,000 |
2012/07/23 | 70 | 70 | 70 | 70 | 6,000 |
2012/07/20 | 71 | 71 | 71 | 71 | 2,000 |
2012/07/18 | 71 | 71 | 71 | 71 | 4,000 |
2012/07/17 | 72 | 73 | 72 | 73 | 11,000 |
2012/07/13 | 77 | 77 | 77 | 77 | 1,000 |
2012/07/10 | 90 | 90 | 82 | 82 | 13,000 |
2012/07/09 | 82 | 82 | 82 | 82 | 2,000 |
2012/07/05 | 75 | 75 | 75 | 75 | 1,000 |
2012/07/03 | 77 | 77 | 77 | 77 | 2,000 |
2012/07/02 | 76 | 78 | 75 | 75 | 5,000 |
2012/06/29 | 75 | 75 | 75 | 75 | 2,000 |
2012/06/11 | 77 | 77 | 77 | 77 | 2,000 |
2012/06/07 | 72 | 72 | 72 | 72 | 1,000 |
2012/06/04 | 78 | 78 | 69 | 69 | 4,000 |
2012/06/01 | 74 | 79 | 74 | 79 | 2,000 |
2012/05/31 | 68 | 74 | 68 | 74 | 3,000 |
2012/05/28 | 65 | 68 | 65 | 68 | 4,000 |
2012/05/25 | 69 | 69 | 69 | 69 | 1,000 |
2012/05/24 | 68 | 69 | 68 | 69 | 5,000 |
2012/05/23 | 69 | 69 | 69 | 69 | 1,000 |
2012/05/18 | 67 | 67 | 67 | 67 | 1,000 |
2012/05/17 | 67 | 67 | 67 | 67 | 3,000 |
2012/05/16 | 65 | 66 | 65 | 66 | 3,000 |
2012/05/15 | 67 | 67 | 63 | 63 | 42,000 |
2012/05/14 | 75 | 75 | 67 | 67 | 9,000 |
2012/05/11 | 76 | 76 | 75 | 75 | 4,000 |
2012/05/10 | 76 | 78 | 76 | 78 | 4,000 |
2012/05/09 | 81 | 81 | 80 | 80 | 8,000 |
2012/05/07 | 83 | 83 | 83 | 83 | 1,000 |
2012/05/02 | 88 | 88 | 88 | 88 | 2,000 |
2012/05/01 | 86 | 86 | 86 | 86 | 1,000 |
2012/04/27 | 82 | 84 | 82 | 84 | 4,000 |
2012/04/26 | 88 | 88 | 82 | 82 | 8,000 |
2012/04/24 | 83 | 83 | 83 | 83 | 2,000 |
2012/04/19 | 82 | 82 | 82 | 82 | 2,000 |
2012/04/18 | 84 | 84 | 82 | 82 | 2,000 |
2012/04/17 | 86 | 86 | 86 | 86 | 2,000 |
2012/04/16 | 84 | 88 | 83 | 85 | 16,000 |
2012/04/13 | 83 | 83 | 83 | 83 | 1,000 |
2012/04/10 | 85 | 85 | 85 | 85 | 3,000 |
2012/04/06 | 86 | 86 | 85 | 85 | 3,000 |
2012/04/04 | 85 | 85 | 83 | 83 | 2,000 |
2012/04/03 | 86 | 86 | 83 | 83 | 13,000 |
2012/04/02 | 87 | 87 | 86 | 86 | 6,000 |
2012/03/30 | 83 | 86 | 83 | 86 | 5,000 |
2012/03/29 | 82 | 83 | 82 | 82 | 9,000 |
2012/03/28 | 87 | 87 | 82 | 82 | 4,000 |
2012/03/27 | 81 | 82 | 81 | 82 | 12,000 |
2012/03/26 | 84 | 84 | 80 | 81 | 11,000 |
2012/03/23 | 83 | 83 | 83 | 83 | 4,000 |
2012/03/22 | 88 | 88 | 84 | 87 | 7,000 |
2012/03/21 | 85 | 86 | 84 | 86 | 8,000 |
2012/03/19 | 86 | 86 | 85 | 85 | 3,000 |
2012/03/16 | 88 | 88 | 86 | 86 | 7,000 |
2012/03/15 | 85 | 86 | 83 | 86 | 22,000 |
2012/03/14 | 88 | 88 | 87 | 87 | 11,000 |
2012/03/13 | 89 | 89 | 88 | 88 | 9,000 |
2012/03/12 | 88 | 90 | 88 | 90 | 24,000 |
2012/03/09 | 92 | 92 | 88 | 92 | 33,000 |
2012/03/08 | 95 | 95 | 91 | 92 | 122,000 |
2012/03/07 | 80 | 110 | 80 | 100 | 1,131,000 |
2012/03/06 | 81 | 81 | 80 | 80 | 5,000 |
2012/03/05 | 82 | 85 | 81 | 81 | 21,000 |
2012/03/02 | 84 | 86 | 82 | 84 | 51,000 |
2012/03/01 | 102 | 102 | 86 | 88 | 117,000 |
2012/02/29 | 86 | 113 | 86 | 98 | 718,000 |
2012/02/28 | 82 | 84 | 80 | 83 | 16,000 |
2012/02/27 | 79 | 82 | 78 | 82 | 5,000 |
2012/02/23 | 80 | 85 | 79 | 79 | 24,000 |
2012/02/22 | 77 | 80 | 75 | 80 | 13,000 |
2012/02/21 | 75 | 80 | 75 | 77 | 30,000 |
2012/02/20 | 71 | 75 | 71 | 75 | 9,000 |
2012/02/17 | 71 | 73 | 71 | 73 | 8,000 |
2012/02/15 | 70 | 71 | 70 | 71 | 3,000 |
2012/02/14 | 72 | 72 | 72 | 72 | 1,000 |
2012/02/13 | 70 | 70 | 70 | 70 | 1,000 |
2012/02/10 | 70 | 70 | 70 | 70 | 3,000 |
2012/02/09 | 71 | 72 | 71 | 71 | 12,000 |
2012/02/08 | 73 | 73 | 71 | 71 | 5,000 |
2012/02/07 | 70 | 71 | 70 | 71 | 6,000 |
2012/02/06 | 69 | 70 | 68 | 70 | 5,000 |
2012/02/03 | 67 | 70 | 67 | 70 | 2,000 |
2012/02/02 | 70 | 70 | 69 | 69 | 4,000 |
2012/02/01 | 69 | 70 | 68 | 70 | 8,000 |
2012/01/31 | 68 | 68 | 68 | 68 | 2,000 |
2012/01/30 | 65 | 69 | 65 | 69 | 8,000 |
2012/01/26 | 68 | 69 | 68 | 69 | 2,000 |
2012/01/25 | 68 | 69 | 67 | 69 | 17,000 |
2012/01/23 | 68 | 68 | 68 | 68 | 4,000 |
2012/01/20 | 68 | 68 | 67 | 67 | 2,000 |
2012/01/18 | 66 | 67 | 66 | 67 | 7,000 |
2012/01/17 | 67 | 67 | 66 | 66 | 5,000 |
2012/01/13 | 67 | 68 | 66 | 67 | 9,000 |
2012/01/12 | 68 | 68 | 67 | 67 | 5,000 |
2012/01/10 | 68 | 68 | 68 | 68 | 9,000 |
2012/01/06 | 66 | 70 | 66 | 68 | 8,000 |
2012/01/05 | 65 | 66 | 65 | 66 | 9,000 |
2012/01/04 | 65 | 65 | 62 | 65 | 24,000 |