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 |
---|---|---|---|---|---|
2017/12/29 | 172 | 175 | 171 | 173 | 82,000 |
2017/12/28 | 170 | 175 | 170 | 171 | 144,000 |
2017/12/27 | 165 | 174 | 165 | 171 | 210,000 |
2017/12/26 | 166 | 169 | 165 | 167 | 191,000 |
2017/12/25 | 172 | 175 | 169 | 171 | 137,000 |
2017/12/22 | 179 | 180 | 175 | 175 | 100,000 |
2017/12/21 | 177 | 195 | 175 | 177 | 1,573,000 |
2017/12/20 | 173 | 174 | 169 | 172 | 87,000 |
2017/12/19 | 176 | 176 | 170 | 175 | 176,000 |
2017/12/18 | 182 | 182 | 179 | 179 | 56,000 |
2017/12/15 | 184 | 185 | 179 | 182 | 231,000 |
2017/12/14 | 181 | 187 | 179 | 179 | 194,000 |
2017/12/13 | 182 | 182 | 176 | 176 | 105,000 |
2017/12/12 | 184 | 184 | 173 | 175 | 251,000 |
2017/12/11 | 180 | 185 | 179 | 182 | 135,000 |
2017/12/08 | 192 | 193 | 182 | 182 | 256,000 |
2017/12/07 | 182 | 191 | 181 | 187 | 457,000 |
2017/12/06 | 185 | 186 | 179 | 181 | 319,000 |
2017/12/05 | 196 | 198 | 183 | 185 | 676,000 |
2017/12/04 | 215 | 236 | 203 | 203 | 5,762,000 |
2017/12/01 | 198 | 211 | 187 | 194 | 1,909,000 |
2017/11/30 | 248 | 281 | 203 | 208 | 9,314,000 |
2017/11/29 | 166 | 209 | 160 | 209 | 3,678,000 |
2017/11/28 | 160 | 164 | 154 | 159 | 916,000 |
2017/11/27 | 150 | 153 | 148 | 152 | 113,000 |
2017/11/24 | 147 | 149 | 147 | 149 | 46,000 |
2017/11/22 | 142 | 147 | 142 | 147 | 43,000 |
2017/11/21 | 144 | 145 | 143 | 143 | 10,000 |
2017/11/20 | 144 | 145 | 144 | 145 | 6,000 |
2017/11/17 | 144 | 144 | 142 | 142 | 4,000 |
2017/11/16 | 142 | 143 | 141 | 143 | 9,000 |
2017/11/15 | 144 | 145 | 141 | 144 | 25,000 |
2017/11/14 | 146 | 147 | 144 | 144 | 29,000 |
2017/11/13 | 147 | 148 | 147 | 148 | 17,000 |
2017/11/10 | 149 | 149 | 146 | 149 | 37,000 |
2017/11/09 | 151 | 153 | 148 | 149 | 83,000 |
2017/11/08 | 149 | 151 | 147 | 150 | 82,000 |
2017/11/07 | 145 | 148 | 145 | 148 | 29,000 |
2017/11/06 | 146 | 148 | 145 | 146 | 58,000 |
2017/11/02 | 145 | 147 | 144 | 144 | 59,000 |
2017/11/01 | 144 | 145 | 141 | 144 | 76,000 |
2017/10/31 | 146 | 146 | 143 | 144 | 46,000 |
2017/10/30 | 146 | 146 | 144 | 145 | 8,000 |
2017/10/27 | 145 | 146 | 145 | 145 | 11,000 |
2017/10/26 | 144 | 145 | 142 | 144 | 29,000 |
2017/10/25 | 146 | 146 | 144 | 144 | 13,000 |
2017/10/24 | 147 | 148 | 145 | 146 | 16,000 |
2017/10/23 | 144 | 149 | 144 | 147 | 25,000 |
2017/10/20 | 150 | 150 | 144 | 144 | 76,000 |
2017/10/19 | 153 | 157 | 150 | 150 | 164,000 |
2017/10/18 | 148 | 153 | 148 | 151 | 90,000 |
2017/10/17 | 142 | 148 | 142 | 147 | 109,000 |
2017/10/16 | 143 | 144 | 142 | 143 | 9,000 |
2017/10/13 | 143 | 143 | 142 | 142 | 2,000 |
2017/10/12 | 139 | 143 | 139 | 143 | 31,000 |
2017/10/11 | 141 | 141 | 139 | 139 | 15,000 |
2017/10/10 | 142 | 142 | 142 | 142 | 1,000 |
2017/10/06 | 140 | 142 | 140 | 141 | 15,000 |
2017/10/05 | 143 | 143 | 142 | 142 | 3,000 |
2017/10/04 | 144 | 144 | 143 | 144 | 9,000 |
2017/10/03 | 144 | 146 | 143 | 145 | 18,000 |
2017/10/02 | 143 | 144 | 142 | 144 | 11,000 |
2017/09/29 | 142 | 143 | 141 | 142 | 12,000 |
2017/09/28 | 140 | 142 | 140 | 142 | 28,000 |
2017/09/27 | 139 | 140 | 138 | 140 | 26,000 |
2017/09/26 | 138 | 140 | 138 | 140 | 12,000 |
2017/09/25 | 138 | 139 | 138 | 139 | 7,000 |
2017/09/22 | 140 | 140 | 138 | 138 | 30,000 |
2017/09/21 | 142 | 143 | 140 | 141 | 14,000 |
2017/09/20 | 142 | 143 | 142 | 142 | 4,000 |
2017/09/19 | 141 | 141 | 138 | 141 | 34,000 |
2017/09/15 | 137 | 143 | 137 | 141 | 82,000 |
2017/09/14 | 138 | 139 | 137 | 137 | 22,000 |
2017/09/13 | 136 | 138 | 136 | 138 | 54,000 |
2017/09/12 | 136 | 137 | 136 | 137 | 12,000 |
2017/09/11 | 134 | 136 | 133 | 136 | 40,000 |
2017/09/08 | 134 | 134 | 132 | 132 | 27,000 |
2017/09/07 | 133 | 134 | 133 | 134 | 29,000 |
2017/09/06 | 132 | 134 | 131 | 133 | 28,000 |
2017/09/05 | 136 | 136 | 132 | 132 | 77,000 |
2017/09/04 | 136 | 138 | 135 | 138 | 38,000 |
2017/09/01 | 137 | 138 | 136 | 137 | 30,000 |
2017/08/31 | 133 | 137 | 133 | 136 | 97,000 |
2017/08/30 | 134 | 135 | 133 | 133 | 16,000 |
2017/08/29 | 135 | 135 | 133 | 135 | 11,000 |
2017/08/28 | 135 | 136 | 135 | 136 | 13,000 |
2017/08/25 | 134 | 136 | 133 | 136 | 34,000 |
2017/08/24 | 135 | 135 | 134 | 134 | 5,000 |
2017/08/23 | 134 | 135 | 134 | 134 | 16,000 |
2017/08/22 | 133 | 135 | 133 | 134 | 20,000 |
2017/08/21 | 132 | 135 | 131 | 131 | 71,000 |
2017/08/18 | 136 | 136 | 133 | 134 | 69,000 |
2017/08/17 | 135 | 139 | 134 | 137 | 123,000 |
2017/08/16 | 133 | 135 | 133 | 134 | 63,000 |
2017/08/15 | 135 | 135 | 131 | 133 | 91,000 |
2017/08/14 | 128 | 137 | 125 | 133 | 480,000 |
2017/08/10 | 162 | 163 | 158 | 158 | 150,000 |
2017/08/09 | 163 | 163 | 159 | 162 | 82,000 |
2017/08/08 | 158 | 163 | 158 | 161 | 49,000 |
2017/08/07 | 159 | 160 | 158 | 158 | 32,000 |
2017/08/04 | 159 | 159 | 155 | 158 | 22,000 |
2017/08/03 | 159 | 159 | 156 | 157 | 28,000 |
2017/08/02 | 154 | 159 | 154 | 159 | 13,000 |
2017/08/01 | 160 | 162 | 154 | 154 | 78,000 |
2017/07/31 | 160 | 161 | 156 | 159 | 81,000 |
2017/07/28 | 159 | 161 | 158 | 160 | 44,000 |
2017/07/27 | 162 | 167 | 158 | 158 | 346,000 |
2017/07/26 | 159 | 161 | 157 | 161 | 137,000 |
2017/07/25 | 157 | 159 | 156 | 158 | 68,000 |
2017/07/24 | 156 | 157 | 153 | 156 | 71,000 |
2017/07/21 | 154 | 156 | 153 | 155 | 52,000 |
2017/07/20 | 153 | 154 | 153 | 154 | 8,000 |
2017/07/19 | 154 | 154 | 152 | 153 | 33,000 |
2017/07/18 | 155 | 155 | 153 | 153 | 35,000 |
2017/07/14 | 155 | 156 | 154 | 155 | 72,000 |
2017/07/13 | 156 | 156 | 153 | 154 | 17,000 |
2017/07/12 | 154 | 155 | 153 | 155 | 57,000 |
2017/07/11 | 154 | 154 | 153 | 154 | 26,000 |
2017/07/10 | 153 | 156 | 153 | 155 | 49,000 |
2017/07/07 | 153 | 154 | 153 | 153 | 19,000 |
2017/07/06 | 154 | 155 | 153 | 155 | 9,000 |
2017/07/05 | 154 | 158 | 154 | 156 | 56,000 |
2017/07/04 | 158 | 158 | 153 | 154 | 90,000 |
2017/07/03 | 159 | 162 | 156 | 158 | 194,000 |
2017/06/30 | 157 | 161 | 156 | 159 | 292,000 |
2017/06/29 | 153 | 159 | 153 | 158 | 121,000 |
2017/06/28 | 155 | 155 | 153 | 154 | 21,000 |
2017/06/27 | 150 | 155 | 150 | 155 | 114,000 |
2017/06/26 | 151 | 151 | 149 | 150 | 14,000 |
2017/06/23 | 150 | 151 | 149 | 151 | 20,000 |
2017/06/22 | 149 | 149 | 144 | 149 | 70,000 |
2017/06/21 | 151 | 152 | 149 | 149 | 84,000 |
2017/06/20 | 153 | 155 | 151 | 152 | 79,000 |
2017/06/19 | 155 | 157 | 151 | 152 | 126,000 |
2017/06/16 | 162 | 162 | 153 | 153 | 273,000 |
2017/06/15 | 163 | 163 | 155 | 157 | 64,000 |
2017/06/14 | 161 | 162 | 158 | 161 | 30,000 |
2017/06/13 | 165 | 165 | 159 | 159 | 82,000 |
2017/06/12 | 157 | 164 | 155 | 163 | 230,000 |
2017/06/09 | 157 | 158 | 154 | 155 | 38,000 |
2017/06/08 | 155 | 160 | 155 | 156 | 83,000 |
2017/06/07 | 152 | 155 | 152 | 155 | 6,000 |
2017/06/06 | 154 | 155 | 152 | 153 | 23,000 |
2017/06/05 | 153 | 165 | 153 | 154 | 200,000 |
2017/06/02 | 152 | 154 | 152 | 154 | 6,000 |
2017/06/01 | 153 | 153 | 152 | 152 | 3,000 |
2017/05/31 | 152 | 153 | 151 | 153 | 6,000 |
2017/05/30 | 153 | 154 | 153 | 153 | 4,000 |
2017/05/29 | 155 | 155 | 155 | 155 | 1,000 |
2017/05/26 | 155 | 155 | 153 | 155 | 12,000 |
2017/05/25 | 153 | 155 | 153 | 155 | 25,000 |
2017/05/24 | 151 | 152 | 148 | 151 | 14,000 |
2017/05/23 | 152 | 156 | 151 | 153 | 33,000 |
2017/05/22 | 156 | 156 | 151 | 151 | 34,000 |
2017/05/19 | 152 | 154 | 152 | 153 | 5,000 |
2017/05/18 | 152 | 155 | 148 | 154 | 13,000 |
2017/05/17 | 151 | 154 | 150 | 151 | 35,000 |
2017/05/16 | 155 | 155 | 154 | 155 | 20,000 |
2017/05/15 | 152 | 154 | 152 | 154 | 2,000 |
2017/05/11 | 152 | 154 | 152 | 154 | 2,000 |
2017/05/10 | 155 | 155 | 154 | 155 | 5,000 |
2017/05/09 | 153 | 156 | 152 | 155 | 22,000 |
2017/05/08 | 154 | 156 | 153 | 155 | 10,000 |
2017/05/02 | 155 | 155 | 152 | 154 | 4,000 |
2017/05/01 | 155 | 155 | 155 | 155 | 1,000 |
2017/04/28 | 154 | 155 | 153 | 153 | 4,000 |
2017/04/27 | 153 | 154 | 152 | 153 | 7,000 |
2017/04/26 | 153 | 156 | 153 | 155 | 5,000 |
2017/04/25 | 154 | 154 | 151 | 154 | 8,000 |
2017/04/24 | 149 | 154 | 149 | 151 | 7,000 |
2017/04/21 | 146 | 149 | 146 | 149 | 6,000 |
2017/04/20 | 146 | 148 | 145 | 147 | 11,000 |
2017/04/19 | 147 | 148 | 147 | 148 | 6,000 |
2017/04/18 | 149 | 149 | 149 | 149 | 2,000 |
2017/04/17 | 146 | 149 | 146 | 147 | 12,000 |
2017/04/14 | 147 | 148 | 147 | 147 | 4,000 |
2017/04/13 | 147 | 150 | 147 | 148 | 14,000 |
2017/04/12 | 147 | 150 | 145 | 148 | 42,000 |
2017/04/11 | 148 | 151 | 147 | 151 | 30,000 |
2017/04/10 | 151 | 151 | 150 | 150 | 3,000 |
2017/04/07 | 151 | 154 | 151 | 151 | 16,000 |
2017/04/06 | 149 | 153 | 148 | 150 | 23,000 |
2017/04/05 | 145 | 150 | 145 | 150 | 24,000 |
2017/04/04 | 152 | 152 | 148 | 148 | 9,000 |
2017/04/03 | 151 | 154 | 148 | 153 | 37,000 |
2017/03/31 | 152 | 155 | 152 | 152 | 16,000 |
2017/03/30 | 151 | 155 | 151 | 155 | 27,000 |
2017/03/29 | 156 | 179 | 152 | 155 | 321,000 |
2017/03/28 | 152 | 157 | 152 | 156 | 89,000 |
2017/03/27 | 152 | 153 | 151 | 152 | 9,000 |
2017/03/24 | 151 | 153 | 150 | 153 | 41,000 |
2017/03/23 | 151 | 153 | 148 | 153 | 8,000 |
2017/03/22 | 148 | 153 | 148 | 148 | 13,000 |
2017/03/21 | 150 | 150 | 135 | 148 | 164,000 |
2017/03/17 | 152 | 153 | 149 | 151 | 36,000 |
2017/03/16 | 153 | 157 | 152 | 154 | 43,000 |
2017/03/15 | 155 | 157 | 155 | 157 | 7,000 |
2017/03/14 | 154 | 156 | 154 | 154 | 28,000 |
2017/03/13 | 165 | 165 | 155 | 157 | 63,000 |
2017/03/10 | 154 | 155 | 154 | 155 | 12,000 |
2017/03/09 | 154 | 154 | 150 | 154 | 44,000 |
2017/03/08 | 158 | 158 | 153 | 155 | 70,000 |
2017/03/07 | 146 | 182 | 146 | 158 | 597,000 |
2017/03/06 | 143 | 148 | 141 | 147 | 58,000 |
2017/03/03 | 141 | 146 | 139 | 143 | 40,000 |
2017/03/02 | 141 | 143 | 141 | 142 | 16,000 |
2017/03/01 | 141 | 142 | 140 | 141 | 11,000 |
2017/02/28 | 143 | 146 | 143 | 143 | 6,000 |
2017/02/27 | 141 | 143 | 141 | 141 | 3,000 |
2017/02/24 | 143 | 143 | 143 | 143 | 1,000 |
2017/02/23 | 146 | 146 | 142 | 143 | 5,000 |
2017/02/21 | 143 | 150 | 143 | 146 | 41,000 |
2017/02/17 | 142 | 142 | 141 | 142 | 20,000 |
2017/02/16 | 142 | 144 | 142 | 144 | 7,000 |
2017/02/15 | 140 | 144 | 139 | 143 | 28,000 |
2017/02/14 | 144 | 144 | 140 | 141 | 23,000 |
2017/02/13 | 144 | 145 | 140 | 145 | 56,000 |
2017/02/10 | 139 | 150 | 139 | 146 | 208,000 |
2017/02/09 | 139 | 141 | 137 | 137 | 11,000 |
2017/02/08 | 136 | 139 | 136 | 139 | 7,000 |
2017/02/07 | 136 | 138 | 135 | 138 | 20,000 |
2017/02/06 | 136 | 138 | 134 | 135 | 24,000 |
2017/02/03 | 136 | 138 | 136 | 138 | 19,000 |
2017/02/02 | 138 | 139 | 138 | 139 | 4,000 |
2017/02/01 | 135 | 138 | 135 | 137 | 22,000 |
2017/01/31 | 140 | 143 | 137 | 137 | 93,000 |
2017/01/30 | 139 | 141 | 136 | 139 | 25,000 |
2017/01/27 | 136 | 146 | 136 | 140 | 47,000 |
2017/01/26 | 133 | 136 | 133 | 136 | 15,000 |
2017/01/25 | 135 | 136 | 131 | 132 | 58,000 |
2017/01/24 | 135 | 135 | 132 | 135 | 10,000 |
2017/01/23 | 135 | 135 | 135 | 135 | 1,000 |
2017/01/20 | 134 | 136 | 133 | 133 | 6,000 |
2017/01/19 | 135 | 136 | 133 | 135 | 8,000 |
2017/01/18 | 131 | 136 | 131 | 134 | 8,000 |
2017/01/17 | 134 | 136 | 131 | 136 | 26,000 |
2017/01/16 | 134 | 135 | 134 | 135 | 3,000 |
2017/01/13 | 135 | 136 | 134 | 136 | 4,000 |
2017/01/12 | 136 | 137 | 136 | 137 | 2,000 |
2017/01/11 | 136 | 137 | 135 | 136 | 15,000 |
2017/01/10 | 134 | 136 | 134 | 135 | 19,000 |
2017/01/06 | 133 | 134 | 133 | 134 | 3,000 |
2017/01/05 | 133 | 136 | 132 | 134 | 27,000 |
2017/01/04 | 134 | 135 | 133 | 133 | 21,000 |