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 |
---|---|---|---|---|---|
2019/12/30 | 972 | 980 | 968 | 980 | 1,500 |
2019/12/27 | 977 | 977 | 957 | 960 | 900 |
2019/12/26 | 951 | 976 | 951 | 976 | 8,700 |
2019/12/25 | 972 | 972 | 935 | 955 | 3,400 |
2019/12/24 | 971 | 980 | 936 | 972 | 7,600 |
2019/12/23 | 982 | 998 | 976 | 994 | 2,600 |
2019/12/20 | 997 | 998 | 978 | 978 | 7,800 |
2019/12/19 | 1,031 | 1,032 | 994 | 994 | 7,500 |
2019/12/18 | 1,026 | 1,038 | 1,023 | 1,031 | 2,900 |
2019/12/17 | 1,023 | 1,030 | 1,013 | 1,023 | 4,100 |
2019/12/16 | 1,122 | 1,122 | 1,050 | 1,050 | 8,800 |
2019/12/13 | 1,182 | 1,242 | 1,122 | 1,123 | 24,700 |
2019/12/12 | 1,148 | 1,182 | 1,132 | 1,133 | 11,800 |
2019/12/11 | 1,230 | 1,240 | 1,136 | 1,151 | 27,700 |
2019/12/10 | 1,400 | 1,400 | 1,230 | 1,230 | 65,400 |
2019/12/09 | 1,430 | 1,430 | 1,226 | 1,430 | 89,300 |
2019/12/06 | 1,130 | 1,130 | 1,130 | 1,130 | 3,300 |
2019/12/05 | 824 | 980 | 824 | 980 | 38,600 |
2019/12/04 | 830 | 830 | 830 | 830 | 400 |
2019/12/03 | 833 | 833 | 833 | 833 | 200 |
2019/12/02 | 821 | 835 | 815 | 835 | 3,500 |
2019/11/29 | 806 | 806 | 806 | 806 | 100 |
2019/11/28 | 804 | 812 | 804 | 812 | 200 |
2019/11/27 | 810 | 810 | 803 | 803 | 300 |
2019/11/26 | 825 | 825 | 796 | 825 | 1,200 |
2019/11/25 | 803 | 823 | 803 | 823 | 3,200 |
2019/11/21 | 799 | 802 | 799 | 802 | 3,800 |
2019/11/20 | 800 | 800 | 800 | 800 | 100 |
2019/11/19 | 791 | 803 | 791 | 803 | 300 |
2019/11/18 | 765 | 800 | 765 | 800 | 5,100 |
2019/11/15 | 766 | 766 | 765 | 765 | 900 |
2019/11/13 | 782 | 782 | 780 | 780 | 400 |
2019/11/11 | 798 | 798 | 783 | 796 | 400 |
2019/11/08 | 788 | 788 | 783 | 784 | 600 |
2019/11/07 | 786 | 793 | 786 | 793 | 1,000 |
2019/11/06 | 787 | 787 | 787 | 787 | 200 |
2019/11/05 | 802 | 802 | 787 | 787 | 300 |
2019/10/31 | 792 | 805 | 792 | 792 | 600 |
2019/10/30 | 792 | 792 | 792 | 792 | 100 |
2019/10/29 | 792 | 792 | 792 | 792 | 500 |
2019/10/28 | 794 | 794 | 791 | 791 | 800 |
2019/10/25 | 794 | 794 | 782 | 788 | 800 |
2019/10/24 | 809 | 809 | 809 | 809 | 400 |
2019/10/23 | 809 | 809 | 809 | 809 | 100 |
2019/10/21 | 790 | 809 | 763 | 809 | 6,400 |
2019/10/18 | 786 | 801 | 786 | 801 | 200 |
2019/10/17 | 787 | 801 | 787 | 801 | 200 |
2019/10/16 | 821 | 823 | 781 | 787 | 4,100 |
2019/10/15 | 789 | 826 | 789 | 812 | 2,700 |
2019/10/11 | 755 | 795 | 755 | 784 | 2,000 |
2019/10/10 | 748 | 769 | 748 | 755 | 1,500 |
2019/10/09 | 741 | 745 | 741 | 745 | 700 |
2019/10/08 | 742 | 756 | 742 | 745 | 1,700 |
2019/10/07 | 771 | 771 | 751 | 756 | 2,000 |
2019/10/04 | 750 | 772 | 750 | 765 | 1,400 |
2019/10/03 | 736 | 756 | 731 | 754 | 2,100 |
2019/10/02 | 737 | 752 | 737 | 751 | 1,400 |
2019/10/01 | 745 | 756 | 745 | 752 | 1,300 |
2019/09/30 | 752 | 752 | 739 | 748 | 1,100 |
2019/09/27 | 755 | 756 | 740 | 743 | 900 |
2019/09/26 | 754 | 763 | 754 | 763 | 500 |
2019/09/25 | 740 | 755 | 740 | 752 | 1,200 |
2019/09/24 | 766 | 769 | 740 | 742 | 6,200 |
2019/09/20 | 776 | 779 | 769 | 779 | 1,100 |
2019/09/19 | 789 | 789 | 775 | 780 | 600 |
2019/09/18 | 789 | 789 | 789 | 789 | 300 |
2019/09/17 | 775 | 790 | 775 | 788 | 300 |
2019/09/13 | 780 | 785 | 780 | 785 | 400 |
2019/09/12 | 805 | 805 | 771 | 771 | 3,100 |
2019/09/11 | 816 | 816 | 812 | 812 | 300 |
2019/09/10 | 805 | 820 | 805 | 805 | 800 |
2019/09/09 | 800 | 800 | 800 | 800 | 200 |
2019/09/06 | 798 | 798 | 791 | 792 | 1,000 |
2019/09/05 | 802 | 802 | 787 | 799 | 400 |
2019/09/04 | 778 | 778 | 776 | 778 | 900 |
2019/09/03 | 806 | 806 | 776 | 788 | 800 |
2019/09/02 | 813 | 813 | 765 | 803 | 1,700 |
2019/08/30 | 799 | 814 | 799 | 814 | 300 |
2019/08/29 | 794 | 794 | 790 | 790 | 4,100 |
2019/08/28 | 795 | 795 | 790 | 794 | 11,300 |
2019/08/27 | 815 | 815 | 800 | 800 | 500 |
2019/08/26 | 827 | 850 | 825 | 825 | 1,600 |
2019/08/22 | 831 | 831 | 831 | 831 | 200 |
2019/08/20 | 835 | 835 | 835 | 835 | 100 |
2019/08/19 | 831 | 831 | 831 | 831 | 100 |
2019/08/15 | 859 | 859 | 830 | 845 | 1,900 |
2019/08/14 | 888 | 888 | 815 | 874 | 5,400 |
2019/08/13 | 864 | 873 | 831 | 873 | 3,100 |
2019/08/09 | 850 | 855 | 850 | 855 | 300 |
2019/08/08 | 873 | 873 | 855 | 855 | 800 |
2019/08/07 | 873 | 873 | 873 | 873 | 600 |
2019/08/06 | 840 | 855 | 840 | 855 | 200 |
2019/08/05 | 840 | 856 | 826 | 856 | 1,000 |
2019/08/02 | 877 | 880 | 855 | 855 | 1,700 |
2019/08/01 | 899 | 907 | 899 | 907 | 1,500 |
2019/07/31 | 881 | 885 | 880 | 880 | 500 |
2019/07/30 | 880 | 895 | 880 | 895 | 1,400 |
2019/07/29 | 910 | 910 | 901 | 910 | 2,300 |
2019/07/26 | 915 | 915 | 915 | 915 | 100 |
2019/07/25 | 900 | 919 | 900 | 909 | 1,200 |
2019/07/23 | 900 | 900 | 899 | 899 | 1,200 |
2019/07/22 | 880 | 900 | 865 | 892 | 2,600 |
2019/07/19 | 859 | 889 | 859 | 874 | 1,500 |
2019/07/18 | 848 | 858 | 811 | 858 | 4,500 |
2019/07/17 | 848 | 848 | 841 | 848 | 600 |
2019/07/16 | 853 | 863 | 837 | 863 | 1,700 |
2019/07/12 | 867 | 867 | 867 | 867 | 100 |
2019/07/11 | 889 | 889 | 889 | 889 | 100 |
2019/07/10 | 892 | 907 | 863 | 863 | 1,500 |
2019/07/09 | 863 | 877 | 853 | 877 | 2,500 |
2019/07/08 | 944 | 945 | 861 | 883 | 7,700 |
2019/07/05 | 877 | 945 | 867 | 884 | 7,100 |
2019/07/04 | 835 | 880 | 835 | 864 | 3,000 |
2019/07/03 | 826 | 836 | 818 | 835 | 1,000 |
2019/07/02 | 817 | 840 | 817 | 840 | 2,100 |
2019/07/01 | 814 | 829 | 806 | 821 | 800 |
2019/06/28 | 815 | 815 | 814 | 814 | 200 |
2019/06/27 | 796 | 800 | 796 | 800 | 1,300 |
2019/06/26 | 789 | 796 | 780 | 796 | 1,100 |
2019/06/25 | 812 | 816 | 801 | 803 | 700 |
2019/06/24 | 809 | 817 | 809 | 817 | 600 |
2019/06/21 | 803 | 809 | 802 | 809 | 1,300 |
2019/06/20 | 806 | 810 | 800 | 808 | 2,300 |
2019/06/19 | 820 | 838 | 820 | 821 | 1,800 |
2019/06/18 | 821 | 821 | 808 | 818 | 1,400 |
2019/06/17 | 812 | 821 | 806 | 821 | 300 |
2019/06/14 | 813 | 821 | 800 | 814 | 2,700 |
2019/06/13 | 843 | 843 | 811 | 816 | 4,100 |
2019/06/12 | 812 | 827 | 790 | 805 | 3,800 |
2019/06/11 | 817 | 831 | 805 | 812 | 2,100 |
2019/06/10 | 848 | 852 | 806 | 832 | 3,600 |
2019/06/07 | 823 | 853 | 820 | 835 | 2,600 |
2019/06/06 | 860 | 874 | 816 | 850 | 4,900 |
2019/06/05 | 800 | 955 | 800 | 860 | 26,000 |
2019/06/04 | 772 | 805 | 753 | 805 | 3,300 |
2019/06/03 | 822 | 822 | 760 | 760 | 7,300 |
2019/05/30 | 855 | 855 | 849 | 849 | 200 |
2019/05/29 | 830 | 855 | 826 | 855 | 1,500 |
2019/05/28 | 831 | 841 | 829 | 832 | 900 |
2019/05/27 | 848 | 848 | 827 | 840 | 2,900 |
2019/05/24 | 843 | 864 | 843 | 848 | 2,300 |
2019/05/23 | 899 | 899 | 850 | 868 | 5,800 |
2019/05/22 | 865 | 900 | 865 | 900 | 1,000 |
2019/05/21 | 850 | 865 | 850 | 850 | 1,100 |
2019/05/20 | 913 | 913 | 842 | 852 | 4,600 |
2019/05/17 | 860 | 900 | 860 | 900 | 6,000 |
2019/05/16 | 913 | 913 | 822 | 845 | 6,600 |
2019/05/15 | 888 | 913 | 868 | 913 | 1,300 |
2019/05/14 | 885 | 890 | 851 | 890 | 2,100 |
2019/05/13 | 916 | 930 | 900 | 900 | 2,500 |
2019/05/10 | 928 | 938 | 923 | 931 | 2,200 |
2019/05/09 | 930 | 930 | 889 | 913 | 6,600 |
2019/05/08 | 1,005 | 1,005 | 930 | 949 | 5,100 |
2019/05/07 | 1,030 | 1,030 | 999 | 1,003 | 1,800 |
2019/04/26 | 1,023 | 1,045 | 1,020 | 1,026 | 1,300 |
2019/04/25 | 1,035 | 1,060 | 1,028 | 1,030 | 2,800 |
2019/04/24 | 1,068 | 1,074 | 1,035 | 1,035 | 2,600 |
2019/04/23 | 1,061 | 1,080 | 1,050 | 1,075 | 2,400 |
2019/04/22 | 1,082 | 1,082 | 1,065 | 1,065 | 1,200 |
2019/04/19 | 1,110 | 1,125 | 1,095 | 1,096 | 900 |
2019/04/18 | 1,088 | 1,180 | 1,088 | 1,092 | 4,900 |
2019/04/17 | 1,128 | 1,148 | 1,068 | 1,100 | 5,200 |
2019/04/16 | 1,157 | 1,188 | 1,140 | 1,151 | 12,700 |
2019/04/15 | 1,032 | 1,187 | 1,004 | 1,187 | 20,400 |
2019/04/12 | 1,132 | 1,133 | 1,051 | 1,051 | 7,000 |
2019/04/11 | 1,142 | 1,174 | 1,126 | 1,135 | 4,200 |
2019/04/10 | 1,107 | 1,180 | 1,107 | 1,155 | 5,400 |
2019/04/09 | 1,163 | 1,167 | 1,111 | 1,154 | 8,500 |
2019/04/08 | 1,101 | 1,149 | 1,072 | 1,146 | 13,700 |
2019/04/05 | 1,135 | 1,180 | 1,100 | 1,101 | 16,700 |
2019/04/04 | 1,171 | 1,215 | 1,133 | 1,143 | 25,800 |
2019/04/03 | 1,241 | 1,294 | 1,165 | 1,170 | 19,200 |
2019/04/02 | 1,422 | 1,460 | 1,211 | 1,227 | 34,500 |
2019/04/01 | 1,494 | 1,504 | 1,345 | 1,355 | 22,200 |
2019/03/29 | 1,520 | 1,588 | 1,435 | 1,473 | 19,000 |
2019/03/28 | 1,597 | 1,597 | 1,510 | 1,560 | 30,700 |
2019/03/27 | 1,384 | 1,557 | 1,384 | 1,557 | 33,400 |
2019/03/26 | 1,372 | 1,425 | 1,306 | 1,414 | 30,600 |
2019/03/25 | 1,400 | 1,496 | 1,314 | 1,405 | 37,700 |
2019/03/22 | 1,239 | 1,580 | 1,226 | 1,445 | 98,300 |
2019/03/20 | 1,265 | 1,428 | 1,257 | 1,316 | 134,600 |
2019/03/19 | 1,042 | 1,325 | 995 | 1,325 | 60,100 |
2019/03/18 | 950 | 1,025 | 950 | 1,025 | 14,200 |
2019/03/15 | 878 | 975 | 878 | 950 | 20,500 |
2019/03/14 | 869 | 878 | 869 | 878 | 300 |
2019/03/12 | 874 | 885 | 874 | 884 | 500 |
2019/03/11 | 888 | 888 | 888 | 888 | 100 |
2019/03/08 | 865 | 876 | 865 | 869 | 400 |
2019/03/05 | 870 | 898 | 870 | 884 | 1,300 |
2019/03/04 | 871 | 879 | 871 | 879 | 200 |
2019/03/01 | 871 | 871 | 871 | 871 | 100 |
2019/02/28 | 880 | 880 | 871 | 871 | 200 |
2019/02/27 | 855 | 870 | 855 | 870 | 300 |
2019/02/26 | 872 | 872 | 860 | 860 | 600 |
2019/02/25 | 880 | 880 | 855 | 855 | 600 |
2019/02/21 | 880 | 900 | 880 | 900 | 600 |
2019/02/20 | 910 | 910 | 910 | 910 | 1,000 |
2019/02/19 | 896 | 912 | 896 | 909 | 600 |
2019/02/18 | 884 | 898 | 884 | 896 | 500 |
2019/02/15 | 841 | 909 | 841 | 870 | 8,800 |
2019/02/14 | 821 | 848 | 821 | 832 | 1,100 |
2019/02/13 | 824 | 824 | 824 | 824 | 100 |
2019/02/12 | 844 | 859 | 812 | 812 | 900 |
2019/02/08 | 856 | 856 | 829 | 829 | 900 |
2019/02/07 | 868 | 869 | 841 | 843 | 3,700 |
2019/02/06 | 852 | 869 | 852 | 866 | 1,500 |
2019/02/05 | 835 | 867 | 835 | 867 | 600 |
2019/02/04 | 848 | 848 | 833 | 846 | 600 |
2019/02/01 | 846 | 850 | 846 | 849 | 1,000 |
2019/01/31 | 845 | 849 | 845 | 846 | 500 |
2019/01/30 | 848 | 848 | 841 | 846 | 1,200 |
2019/01/29 | 833 | 834 | 833 | 833 | 1,200 |
2019/01/28 | 817 | 833 | 817 | 833 | 400 |
2019/01/25 | 823 | 835 | 818 | 832 | 900 |
2019/01/24 | 792 | 820 | 792 | 820 | 800 |
2019/01/23 | 797 | 822 | 797 | 822 | 300 |
2019/01/21 | 835 | 835 | 805 | 827 | 900 |
2019/01/17 | 805 | 837 | 805 | 820 | 600 |
2019/01/16 | 805 | 805 | 799 | 802 | 1,200 |
2019/01/15 | 790 | 814 | 790 | 802 | 1,100 |
2019/01/11 | 797 | 797 | 780 | 789 | 800 |
2019/01/10 | 808 | 808 | 765 | 784 | 2,700 |
2019/01/09 | 793 | 793 | 793 | 793 | 100 |
2019/01/08 | 749 | 792 | 738 | 778 | 3,700 |
2019/01/07 | 749 | 760 | 749 | 750 | 1,000 |
2019/01/04 | 742 | 743 | 731 | 738 | 1,500 |