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 |
---|---|---|---|---|---|
2013/12/30 | 110 | 110 | 105 | 108 | 30,000 |
2013/12/27 | 109 | 110 | 109 | 110 | 21,000 |
2013/12/26 | 105 | 114 | 105 | 109 | 18,000 |
2013/12/25 | 104 | 106 | 104 | 105 | 21,000 |
2013/12/24 | 118 | 118 | 107 | 107 | 36,000 |
2013/12/20 | 115 | 116 | 115 | 115 | 12,000 |
2013/12/19 | 115 | 118 | 115 | 117 | 33,000 |
2013/12/18 | 111 | 115 | 111 | 113 | 13,000 |
2013/12/17 | 114 | 114 | 112 | 112 | 3,000 |
2013/12/16 | 116 | 120 | 114 | 115 | 25,000 |
2013/12/13 | 115 | 117 | 114 | 117 | 9,000 |
2013/12/12 | 117 | 117 | 115 | 115 | 19,000 |
2013/12/10 | 118 | 121 | 117 | 121 | 17,000 |
2013/12/09 | 118 | 122 | 117 | 120 | 29,000 |
2013/12/06 | 117 | 117 | 114 | 117 | 44,000 |
2013/12/05 | 122 | 122 | 115 | 119 | 71,000 |
2013/12/04 | 125 | 125 | 121 | 123 | 46,000 |
2013/12/03 | 136 | 136 | 125 | 128 | 63,000 |
2013/12/02 | 123 | 143 | 123 | 133 | 309,000 |
2013/11/29 | 120 | 124 | 119 | 121 | 19,000 |
2013/11/28 | 123 | 123 | 116 | 120 | 120,000 |
2013/11/27 | 124 | 128 | 122 | 122 | 38,000 |
2013/11/26 | 120 | 125 | 119 | 121 | 41,000 |
2013/11/25 | 122 | 124 | 120 | 121 | 13,000 |
2013/11/22 | 128 | 128 | 121 | 121 | 26,000 |
2013/11/21 | 121 | 126 | 119 | 126 | 68,000 |
2013/11/20 | 119 | 130 | 119 | 124 | 128,000 |
2013/11/19 | 116 | 117 | 115 | 117 | 30,000 |
2013/11/18 | 125 | 125 | 115 | 116 | 65,000 |
2013/11/15 | 127 | 127 | 120 | 122 | 25,000 |
2013/11/14 | 136 | 136 | 126 | 126 | 63,000 |
2013/11/13 | 132 | 139 | 131 | 135 | 61,000 |
2013/11/12 | 127 | 140 | 127 | 133 | 127,000 |
2013/11/11 | 129 | 130 | 126 | 127 | 19,000 |
2013/11/08 | 125 | 129 | 124 | 125 | 25,000 |
2013/11/07 | 125 | 125 | 123 | 123 | 26,000 |
2013/11/06 | 126 | 130 | 125 | 126 | 41,000 |
2013/11/05 | 125 | 125 | 121 | 124 | 56,000 |
2013/11/01 | 124 | 124 | 120 | 121 | 33,000 |
2013/10/31 | 130 | 130 | 121 | 123 | 63,000 |
2013/10/30 | 131 | 133 | 122 | 129 | 228,000 |
2013/10/29 | 142 | 145 | 133 | 133 | 142,000 |
2013/10/28 | 170 | 190 | 139 | 139 | 1,035,000 |
2013/10/25 | 146 | 166 | 130 | 166 | 1,444,000 |
2013/10/24 | 88 | 116 | 87 | 116 | 870,000 |
2013/10/23 | 92 | 93 | 86 | 86 | 22,000 |
2013/10/22 | 92 | 92 | 88 | 90 | 6,000 |
2013/10/21 | 92 | 92 | 92 | 92 | 8,000 |
2013/10/18 | 88 | 91 | 88 | 90 | 28,000 |
2013/10/17 | 88 | 90 | 88 | 90 | 5,000 |
2013/10/16 | 89 | 90 | 88 | 88 | 7,000 |
2013/10/11 | 90 | 90 | 90 | 90 | 1,000 |
2013/10/10 | 90 | 90 | 88 | 88 | 13,000 |
2013/10/09 | 85 | 88 | 85 | 88 | 5,000 |
2013/10/08 | 86 | 86 | 83 | 86 | 6,000 |
2013/10/07 | 88 | 88 | 86 | 86 | 17,000 |
2013/10/04 | 86 | 90 | 86 | 89 | 19,000 |
2013/10/03 | 85 | 86 | 84 | 86 | 23,000 |
2013/10/02 | 91 | 91 | 86 | 88 | 9,000 |
2013/10/01 | 88 | 92 | 88 | 91 | 68,000 |
2013/09/30 | 86 | 88 | 86 | 88 | 6,000 |
2013/09/27 | 86 | 88 | 83 | 86 | 8,000 |
2013/09/26 | 83 | 88 | 82 | 88 | 15,000 |
2013/09/25 | 86 | 91 | 86 | 88 | 53,000 |
2013/09/24 | 82 | 86 | 82 | 86 | 16,000 |
2013/09/20 | 80 | 80 | 80 | 80 | 12,000 |
2013/09/19 | 78 | 79 | 74 | 77 | 23,000 |
2013/09/18 | 78 | 78 | 78 | 78 | 2,000 |
2013/09/17 | 78 | 79 | 78 | 78 | 9,000 |
2013/09/13 | 77 | 77 | 76 | 76 | 6,000 |
2013/09/12 | 77 | 77 | 76 | 77 | 3,000 |
2013/09/11 | 77 | 78 | 77 | 78 | 10,000 |
2013/09/10 | 75 | 77 | 75 | 76 | 7,000 |
2013/09/09 | 75 | 76 | 75 | 76 | 4,000 |
2013/09/05 | 73 | 74 | 73 | 73 | 7,000 |
2013/09/04 | 74 | 75 | 73 | 74 | 4,000 |
2013/09/03 | 76 | 76 | 76 | 76 | 3,000 |
2013/09/02 | 73 | 73 | 73 | 73 | 2,000 |
2013/08/30 | 74 | 74 | 74 | 74 | 2,000 |
2013/08/29 | 73 | 73 | 73 | 73 | 1,000 |
2013/08/28 | 76 | 76 | 73 | 73 | 9,000 |
2013/08/26 | 76 | 76 | 76 | 76 | 5,000 |
2013/08/23 | 75 | 77 | 75 | 77 | 4,000 |
2013/08/19 | 77 | 77 | 77 | 77 | 1,000 |
2013/08/15 | 74 | 76 | 74 | 75 | 7,000 |
2013/08/14 | 76 | 77 | 75 | 77 | 5,000 |
2013/08/13 | 76 | 77 | 75 | 77 | 5,000 |
2013/08/12 | 75 | 75 | 73 | 75 | 16,000 |
2013/08/09 | 72 | 73 | 72 | 73 | 28,000 |
2013/08/08 | 73 | 74 | 73 | 73 | 6,000 |
2013/08/07 | 75 | 75 | 75 | 75 | 1,000 |
2013/08/06 | 74 | 74 | 74 | 74 | 3,000 |
2013/08/05 | 75 | 75 | 72 | 74 | 9,000 |
2013/08/02 | 72 | 76 | 72 | 76 | 15,000 |
2013/08/01 | 73 | 74 | 72 | 72 | 6,000 |
2013/07/31 | 73 | 73 | 73 | 73 | 1,000 |
2013/07/30 | 74 | 74 | 73 | 73 | 2,000 |
2013/07/29 | 74 | 78 | 74 | 74 | 9,000 |
2013/07/26 | 73 | 73 | 73 | 73 | 1,000 |
2013/07/25 | 74 | 74 | 74 | 74 | 3,000 |
2013/07/24 | 76 | 77 | 75 | 75 | 9,000 |
2013/07/23 | 72 | 74 | 72 | 74 | 11,000 |
2013/07/22 | 77 | 77 | 74 | 75 | 3,000 |
2013/07/19 | 75 | 78 | 75 | 77 | 14,000 |
2013/07/18 | 76 | 78 | 76 | 78 | 2,000 |
2013/07/16 | 75 | 80 | 75 | 78 | 6,000 |
2013/07/12 | 77 | 78 | 77 | 78 | 2,000 |
2013/07/11 | 77 | 78 | 77 | 78 | 7,000 |
2013/07/10 | 79 | 79 | 77 | 77 | 10,000 |
2013/07/09 | 76 | 78 | 76 | 78 | 4,000 |
2013/07/08 | 77 | 78 | 76 | 78 | 10,000 |
2013/07/05 | 74 | 77 | 74 | 77 | 12,000 |
2013/07/04 | 76 | 76 | 76 | 76 | 1,000 |
2013/07/03 | 73 | 74 | 72 | 74 | 15,000 |
2013/07/02 | 74 | 74 | 72 | 73 | 12,000 |
2013/07/01 | 73 | 73 | 73 | 73 | 7,000 |
2013/06/27 | 72 | 73 | 72 | 73 | 2,000 |
2013/06/26 | 71 | 71 | 71 | 71 | 8,000 |
2013/06/25 | 71 | 71 | 71 | 71 | 1,000 |
2013/06/24 | 72 | 75 | 72 | 75 | 5,000 |
2013/06/21 | 72 | 72 | 72 | 72 | 2,000 |
2013/06/20 | 73 | 73 | 73 | 73 | 2,000 |
2013/06/19 | 73 | 74 | 73 | 74 | 4,000 |
2013/06/18 | 72 | 72 | 72 | 72 | 1,000 |
2013/06/17 | 73 | 73 | 72 | 72 | 2,000 |
2013/06/14 | 75 | 75 | 73 | 73 | 6,000 |
2013/06/12 | 73 | 74 | 73 | 74 | 5,000 |
2013/06/10 | 76 | 77 | 74 | 74 | 4,000 |
2013/06/07 | 74 | 74 | 71 | 71 | 17,000 |
2013/06/06 | 76 | 77 | 76 | 77 | 6,000 |
2013/06/05 | 78 | 79 | 77 | 78 | 14,000 |
2013/06/04 | 78 | 78 | 78 | 78 | 11,000 |
2013/06/03 | 81 | 81 | 80 | 80 | 4,000 |
2013/05/31 | 80 | 83 | 80 | 83 | 16,000 |
2013/05/30 | 82 | 82 | 82 | 82 | 2,000 |
2013/05/29 | 82 | 83 | 82 | 83 | 4,000 |
2013/05/28 | 81 | 81 | 81 | 81 | 2,000 |
2013/05/27 | 79 | 81 | 79 | 81 | 12,000 |
2013/05/24 | 84 | 84 | 83 | 83 | 8,000 |
2013/05/23 | 90 | 90 | 83 | 83 | 27,000 |
2013/05/22 | 86 | 90 | 86 | 90 | 20,000 |
2013/05/21 | 85 | 86 | 83 | 86 | 6,000 |
2013/05/20 | 85 | 85 | 84 | 84 | 9,000 |
2013/05/17 | 81 | 84 | 81 | 84 | 9,000 |
2013/05/16 | 84 | 84 | 79 | 80 | 40,000 |
2013/05/15 | 84 | 87 | 84 | 85 | 22,000 |
2013/05/14 | 83 | 84 | 83 | 84 | 5,000 |
2013/05/13 | 86 | 86 | 84 | 84 | 21,000 |
2013/05/10 | 84 | 85 | 84 | 85 | 22,000 |
2013/05/09 | 82 | 84 | 82 | 83 | 24,000 |
2013/05/08 | 84 | 84 | 84 | 84 | 13,000 |
2013/05/07 | 82 | 84 | 82 | 84 | 19,000 |
2013/05/02 | 82 | 82 | 82 | 82 | 5,000 |
2013/05/01 | 81 | 82 | 81 | 82 | 3,000 |
2013/04/30 | 82 | 82 | 80 | 80 | 15,000 |
2013/04/26 | 81 | 82 | 81 | 81 | 20,000 |
2013/04/25 | 84 | 84 | 80 | 83 | 24,000 |
2013/04/24 | 83 | 83 | 83 | 83 | 11,000 |
2013/04/23 | 82 | 83 | 82 | 83 | 6,000 |
2013/04/22 | 81 | 82 | 81 | 82 | 6,000 |
2013/04/19 | 81 | 81 | 81 | 81 | 5,000 |
2013/04/18 | 81 | 82 | 80 | 80 | 5,000 |
2013/04/17 | 81 | 81 | 81 | 81 | 3,000 |
2013/04/16 | 80 | 80 | 79 | 80 | 7,000 |
2013/04/15 | 81 | 81 | 80 | 80 | 7,000 |
2013/04/12 | 81 | 81 | 81 | 81 | 2,000 |
2013/04/10 | 80 | 81 | 80 | 81 | 9,000 |
2013/04/09 | 80 | 80 | 79 | 80 | 5,000 |
2013/04/08 | 80 | 80 | 77 | 78 | 8,000 |
2013/04/05 | 77 | 78 | 76 | 78 | 13,000 |
2013/04/04 | 76 | 76 | 76 | 76 | 5,000 |
2013/04/03 | 75 | 76 | 75 | 76 | 6,000 |
2013/04/02 | 75 | 76 | 74 | 76 | 9,000 |
2013/04/01 | 80 | 80 | 76 | 76 | 17,000 |
2013/03/28 | 81 | 81 | 81 | 81 | 5,000 |
2013/03/27 | 79 | 80 | 78 | 80 | 7,000 |
2013/03/26 | 79 | 80 | 79 | 80 | 11,000 |
2013/03/25 | 82 | 82 | 81 | 81 | 11,000 |
2013/03/21 | 81 | 83 | 81 | 83 | 5,000 |
2013/03/19 | 82 | 82 | 82 | 82 | 4,000 |
2013/03/18 | 82 | 82 | 82 | 82 | 9,000 |
2013/03/15 | 84 | 84 | 81 | 82 | 16,000 |
2013/03/14 | 82 | 83 | 82 | 83 | 4,000 |
2013/03/13 | 81 | 82 | 81 | 82 | 8,000 |
2013/03/12 | 82 | 86 | 81 | 83 | 27,000 |
2013/03/11 | 83 | 83 | 82 | 83 | 8,000 |
2013/03/08 | 81 | 82 | 81 | 82 | 7,000 |
2013/03/07 | 83 | 83 | 79 | 80 | 10,000 |
2013/03/06 | 82 | 82 | 79 | 81 | 8,000 |
2013/03/05 | 81 | 82 | 81 | 81 | 8,000 |
2013/03/04 | 83 | 83 | 83 | 83 | 4,000 |
2013/03/01 | 83 | 83 | 82 | 82 | 7,000 |
2013/02/28 | 82 | 83 | 82 | 83 | 7,000 |
2013/02/27 | 82 | 82 | 82 | 82 | 1,000 |
2013/02/26 | 78 | 82 | 78 | 82 | 6,000 |
2013/02/25 | 77 | 82 | 77 | 82 | 22,000 |
2013/02/22 | 77 | 77 | 77 | 77 | 2,000 |
2013/02/20 | 77 | 80 | 76 | 79 | 21,000 |
2013/02/19 | 77 | 77 | 74 | 77 | 20,000 |
2013/02/18 | 76 | 77 | 76 | 77 | 20,000 |
2013/02/15 | 83 | 84 | 71 | 78 | 75,000 |
2013/02/14 | 87 | 92 | 80 | 88 | 70,000 |
2013/02/13 | 90 | 90 | 83 | 85 | 38,000 |
2013/02/12 | 89 | 90 | 89 | 89 | 19,000 |
2013/02/08 | 88 | 92 | 88 | 90 | 20,000 |
2013/02/07 | 89 | 90 | 87 | 89 | 26,000 |
2013/02/06 | 90 | 90 | 88 | 88 | 9,000 |
2013/02/05 | 91 | 91 | 88 | 88 | 17,000 |
2013/02/04 | 91 | 92 | 90 | 92 | 21,000 |
2013/02/01 | 91 | 91 | 88 | 90 | 30,000 |
2013/01/31 | 89 | 91 | 89 | 91 | 16,000 |
2013/01/30 | 88 | 88 | 88 | 88 | 2,000 |
2013/01/29 | 87 | 88 | 87 | 87 | 10,000 |
2013/01/28 | 86 | 87 | 86 | 87 | 23,000 |
2013/01/25 | 84 | 85 | 84 | 84 | 8,000 |
2013/01/23 | 84 | 84 | 83 | 83 | 6,000 |
2013/01/22 | 85 | 86 | 80 | 85 | 37,000 |
2013/01/21 | 84 | 84 | 84 | 84 | 5,000 |
2013/01/18 | 84 | 84 | 83 | 83 | 9,000 |
2013/01/17 | 82 | 83 | 82 | 82 | 11,000 |
2013/01/16 | 84 | 84 | 81 | 81 | 7,000 |
2013/01/15 | 84 | 84 | 83 | 83 | 7,000 |
2013/01/11 | 86 | 86 | 83 | 84 | 9,000 |
2013/01/10 | 83 | 86 | 83 | 85 | 20,000 |
2013/01/09 | 82 | 82 | 82 | 82 | 1,000 |
2013/01/08 | 82 | 82 | 82 | 82 | 17,000 |
2013/01/07 | 83 | 83 | 82 | 82 | 5,000 |
2013/01/04 | 81 | 82 | 81 | 81 | 15,000 |