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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,610 | 1,618 | 1,610 | 1,610 | 1,600 |
| 2024/12/27 | 1,609 | 1,611 | 1,608 | 1,610 | 6,500 |
| 2024/12/26 | 1,608 | 1,611 | 1,608 | 1,611 | 3,100 |
| 2024/12/25 | 1,607 | 1,613 | 1,606 | 1,610 | 11,300 |
| 2024/12/24 | 1,612 | 1,612 | 1,604 | 1,605 | 24,900 |
| 2024/12/23 | 1,614 | 1,617 | 1,612 | 1,612 | 4,100 |
| 2024/12/20 | 1,617 | 1,617 | 1,614 | 1,614 | 37,400 |
| 2024/12/19 | 1,617 | 1,620 | 1,617 | 1,618 | 27,700 |
| 2024/12/18 | 1,618 | 1,619 | 1,617 | 1,617 | 35,600 |
| 2024/12/17 | 1,617 | 1,620 | 1,617 | 1,617 | 13,500 |
| 2024/12/16 | 1,616 | 1,620 | 1,616 | 1,616 | 22,200 |
| 2024/12/13 | 1,617 | 1,619 | 1,616 | 1,616 | 9,300 |
| 2024/12/12 | 1,619 | 1,620 | 1,616 | 1,618 | 10,400 |
| 2024/12/11 | 1,619 | 1,619 | 1,616 | 1,617 | 10,200 |
| 2024/12/10 | 1,619 | 1,620 | 1,617 | 1,617 | 2,400 |
| 2024/12/09 | 1,617 | 1,620 | 1,617 | 1,619 | 5,800 |
| 2024/12/06 | 1,617 | 1,619 | 1,617 | 1,617 | 9,400 |
| 2024/12/05 | 1,617 | 1,623 | 1,617 | 1,617 | 18,400 |
| 2024/12/04 | 1,620 | 1,621 | 1,617 | 1,620 | 10,300 |
| 2024/12/03 | 1,616 | 1,674 | 1,616 | 1,618 | 53,400 |
| 2024/12/02 | 1,616 | 1,618 | 1,616 | 1,616 | 37,400 |
| 2024/11/29 | 1,616 | 1,617 | 1,616 | 1,616 | 33,900 |
| 2024/11/28 | 1,616 | 1,616 | 1,616 | 1,616 | 5,700 |
| 2024/11/27 | 1,616 | 1,617 | 1,616 | 1,616 | 10,200 |
| 2024/11/26 | 1,617 | 1,618 | 1,616 | 1,617 | 15,500 |
| 2024/11/25 | 1,619 | 1,619 | 1,617 | 1,618 | 32,700 |
| 2024/11/22 | 1,618 | 1,621 | 1,616 | 1,618 | 41,600 |
| 2024/11/21 | 1,617 | 1,621 | 1,617 | 1,620 | 44,500 |
| 2024/11/20 | 1,616 | 1,618 | 1,616 | 1,617 | 26,600 |
| 2024/11/19 | 1,617 | 1,618 | 1,616 | 1,616 | 48,000 |
| 2024/11/18 | 1,616 | 1,618 | 1,616 | 1,616 | 38,100 |
| 2024/11/15 | 1,616 | 1,619 | 1,616 | 1,616 | 54,300 |
| 2024/11/14 | 1,616 | 1,618 | 1,616 | 1,617 | 77,100 |
| 2024/11/13 | 1,621 | 1,635 | 1,616 | 1,616 | 341,400 |
| 2024/11/12 | 1,445 | 1,445 | 1,445 | 1,445 | 12,800 |
| 2024/11/11 | 1,136 | 1,185 | 1,101 | 1,145 | 21,000 |
| 2024/11/08 | 1,160 | 1,162 | 1,116 | 1,124 | 11,400 |
| 2024/11/07 | 1,172 | 1,175 | 1,116 | 1,148 | 13,400 |
| 2024/11/06 | 1,180 | 1,196 | 1,159 | 1,171 | 5,900 |
| 2024/11/05 | 1,164 | 1,180 | 1,153 | 1,180 | 6,900 |
| 2024/11/01 | 1,167 | 1,180 | 1,145 | 1,161 | 8,400 |
| 2024/10/31 | 1,195 | 1,195 | 1,168 | 1,185 | 4,700 |
| 2024/10/30 | 1,208 | 1,208 | 1,170 | 1,198 | 6,000 |
| 2024/10/29 | 1,171 | 1,209 | 1,171 | 1,205 | 10,800 |
| 2024/10/28 | 1,143 | 1,194 | 1,143 | 1,171 | 7,800 |
| 2024/10/25 | 1,206 | 1,225 | 1,156 | 1,156 | 16,500 |
| 2024/10/24 | 1,195 | 1,229 | 1,189 | 1,199 | 9,600 |
| 2024/10/23 | 1,216 | 1,239 | 1,189 | 1,218 | 14,400 |
| 2024/10/22 | 1,282 | 1,301 | 1,219 | 1,219 | 21,600 |
| 2024/10/21 | 1,245 | 1,329 | 1,245 | 1,282 | 52,300 |
| 2024/10/18 | 1,246 | 1,347 | 1,221 | 1,240 | 87,500 |
| 2024/10/17 | 1,160 | 1,381 | 1,160 | 1,247 | 257,600 |
| 2024/10/16 | 1,150 | 1,163 | 1,140 | 1,156 | 12,800 |
| 2024/10/15 | 1,154 | 1,180 | 1,143 | 1,160 | 28,200 |
| 2024/10/11 | 1,162 | 1,331 | 1,161 | 1,184 | 182,300 |
| 2024/10/10 | 1,171 | 1,174 | 1,135 | 1,149 | 25,900 |
| 2024/10/09 | 1,215 | 1,263 | 1,161 | 1,181 | 73,900 |
| 2024/10/08 | 1,279 | 1,420 | 1,220 | 1,232 | 398,500 |
| 2024/10/07 | 1,280 | 1,305 | 1,217 | 1,259 | 188,000 |
| 2024/10/04 | 1,495 | 1,735 | 1,311 | 1,329 | 1,346,000 |
| 2024/10/03 | 1,136 | 1,435 | 1,109 | 1,435 | 363,100 |
| 2024/10/02 | 1,229 | 1,270 | 1,132 | 1,135 | 74,600 |
| 2024/10/01 | 1,043 | 1,250 | 1,043 | 1,209 | 241,800 |
| 2024/09/30 | 1,079 | 1,079 | 1,041 | 1,043 | 22,300 |
| 2024/09/27 | 1,086 | 1,150 | 1,085 | 1,109 | 20,000 |
| 2024/09/26 | 1,105 | 1,167 | 1,098 | 1,116 | 33,300 |
| 2024/09/25 | 1,180 | 1,200 | 1,103 | 1,120 | 47,300 |
| 2024/09/24 | 1,203 | 1,224 | 1,176 | 1,188 | 43,700 |
| 2024/09/20 | 1,285 | 1,299 | 1,212 | 1,216 | 93,700 |
| 2024/09/19 | 1,382 | 1,460 | 1,258 | 1,274 | 312,800 |
| 2024/09/18 | 1,718 | 1,835 | 1,336 | 1,352 | 1,402,100 |
| 2024/09/17 | 1,428 | 1,638 | 1,370 | 1,638 | 547,200 |
| 2024/09/13 | 1,566 | 1,640 | 1,291 | 1,338 | 1,108,000 |
| 2024/09/12 | 1,100 | 1,406 | 1,095 | 1,406 | 459,300 |
| 2024/09/11 | 1,088 | 1,315 | 1,077 | 1,106 | 453,500 |
| 2024/09/10 | 1,116 | 1,174 | 1,064 | 1,085 | 105,100 |
| 2024/09/09 | 1,050 | 1,143 | 1,035 | 1,056 | 165,900 |
| 2024/09/06 | 1,118 | 1,171 | 993 | 1,020 | 141,700 |
| 2024/09/05 | 1,072 | 1,272 | 1,072 | 1,129 | 358,500 |
| 2024/09/04 | 1,107 | 1,337 | 1,060 | 1,110 | 628,700 |
| 2024/09/03 | 1,098 | 1,348 | 1,071 | 1,227 | 1,280,400 |
| 2024/09/02 | 913 | 1,048 | 911 | 1,048 | 14,900 |
| 2024/08/30 | 902 | 906 | 896 | 898 | 1,800 |
| 2024/08/29 | 904 | 907 | 896 | 897 | 700 |
| 2024/08/28 | 905 | 909 | 901 | 905 | 2,600 |
| 2024/08/27 | 900 | 908 | 894 | 898 | 1,800 |
| 2024/08/26 | 918 | 918 | 900 | 900 | 1,500 |
| 2024/08/23 | 921 | 921 | 901 | 903 | 3,400 |
| 2024/08/22 | 898 | 915 | 884 | 912 | 3,600 |
| 2024/08/21 | 903 | 907 | 883 | 883 | 1,700 |
| 2024/08/20 | 908 | 908 | 870 | 903 | 3,300 |
| 2024/08/19 | 885 | 910 | 885 | 894 | 3,000 |
| 2024/08/16 | 866 | 899 | 866 | 895 | 4,800 |
| 2024/08/15 | 862 | 882 | 859 | 878 | 4,600 |
| 2024/08/14 | 870 | 882 | 852 | 865 | 1,500 |
| 2024/08/13 | 847 | 885 | 820 | 870 | 6,400 |
| 2024/08/09 | 880 | 913 | 847 | 862 | 9,900 |
| 2024/08/08 | 832 | 877 | 826 | 877 | 5,000 |
| 2024/08/07 | 845 | 850 | 823 | 835 | 4,900 |
| 2024/08/06 | 860 | 860 | 803 | 805 | 17,300 |
| 2024/08/05 | 901 | 901 | 795 | 806 | 62,000 |
| 2024/08/02 | 986 | 986 | 928 | 928 | 27,100 |
| 2024/08/01 | 1,010 | 1,060 | 983 | 1,000 | 35,000 |
| 2024/07/31 | 1,055 | 1,056 | 1,013 | 1,018 | 36,900 |
| 2024/07/30 | 1,093 | 1,159 | 1,062 | 1,064 | 78,300 |
| 2024/07/29 | 1,131 | 1,138 | 1,066 | 1,094 | 96,200 |
| 2024/07/26 | 1,220 | 1,340 | 1,124 | 1,127 | 318,300 |
| 2024/07/25 | 1,640 | 1,781 | 1,196 | 1,249 | 1,041,400 |
| 2024/07/24 | 1,970 | 1,970 | 1,413 | 1,481 | 848,000 |
| 2024/07/23 | 1,440 | 1,650 | 1,227 | 1,650 | 1,272,800 |
| 2024/07/22 | 1,020 | 1,350 | 1,020 | 1,350 | 274,500 |
| 2024/07/19 | 973 | 1,070 | 973 | 1,050 | 16,600 |
| 2024/07/18 | 955 | 955 | 954 | 954 | 200 |
| 2024/07/17 | 963 | 963 | 962 | 962 | 300 |
| 2024/07/16 | 957 | 957 | 956 | 956 | 400 |
| 2024/07/12 | 958 | 958 | 958 | 958 | 100 |
| 2024/07/11 | 957 | 957 | 957 | 957 | 500 |
| 2024/07/10 | 959 | 959 | 958 | 958 | 500 |
| 2024/07/09 | 962 | 962 | 950 | 950 | 600 |
| 2024/07/08 | 949 | 949 | 947 | 947 | 200 |
| 2024/07/05 | 940 | 949 | 934 | 949 | 3,800 |
| 2024/07/04 | 932 | 956 | 932 | 940 | 400 |
| 2024/07/03 | 943 | 943 | 931 | 932 | 1,000 |
| 2024/07/02 | 943 | 943 | 943 | 943 | 200 |
| 2024/07/01 | 958 | 958 | 943 | 943 | 200 |
| 2024/06/28 | 934 | 949 | 934 | 937 | 400 |
| 2024/06/27 | 966 | 966 | 936 | 937 | 2,700 |
| 2024/06/26 | 921 | 921 | 921 | 921 | 700 |
| 2024/06/25 | 921 | 921 | 921 | 921 | 700 |
| 2024/06/24 | 920 | 921 | 908 | 921 | 900 |
| 2024/06/21 | 920 | 920 | 920 | 920 | 100 |
| 2024/06/20 | 915 | 920 | 915 | 920 | 200 |
| 2024/06/19 | 930 | 930 | 915 | 915 | 400 |
| 2024/06/17 | 916 | 916 | 915 | 915 | 300 |
| 2024/06/14 | 921 | 921 | 921 | 921 | 200 |
| 2024/06/13 | 923 | 923 | 923 | 923 | 200 |
| 2024/06/12 | 923 | 923 | 923 | 923 | 400 |
| 2024/06/11 | 921 | 921 | 921 | 921 | 200 |
| 2024/06/10 | 926 | 926 | 926 | 926 | 100 |
| 2024/06/06 | 921 | 921 | 921 | 921 | 200 |
| 2024/06/05 | 921 | 936 | 921 | 936 | 800 |
| 2024/06/04 | 934 | 934 | 919 | 919 | 500 |
| 2024/05/31 | 938 | 938 | 936 | 936 | 200 |
| 2024/05/30 | 920 | 920 | 895 | 910 | 2,400 |
| 2024/05/29 | 938 | 938 | 925 | 925 | 300 |
| 2024/05/28 | 938 | 938 | 938 | 938 | 200 |
| 2024/05/27 | 908 | 923 | 908 | 923 | 400 |
| 2024/05/23 | 928 | 928 | 891 | 908 | 1,300 |
| 2024/05/22 | 925 | 933 | 925 | 932 | 1,200 |
| 2024/05/21 | 920 | 920 | 920 | 920 | 400 |
| 2024/05/20 | 926 | 926 | 926 | 926 | 100 |
| 2024/05/17 | 910 | 928 | 910 | 925 | 600 |
| 2024/05/16 | 953 | 953 | 910 | 910 | 1,400 |
| 2024/05/15 | 938 | 950 | 923 | 923 | 1,500 |
| 2024/05/14 | 938 | 938 | 938 | 938 | 100 |
| 2024/05/13 | 943 | 943 | 916 | 924 | 1,000 |
| 2024/05/10 | 928 | 928 | 913 | 913 | 300 |
| 2024/05/09 | 915 | 926 | 915 | 925 | 1,200 |
| 2024/05/08 | 915 | 916 | 915 | 916 | 200 |
| 2024/05/07 | 900 | 901 | 900 | 901 | 800 |
| 2024/05/02 | 903 | 903 | 901 | 901 | 600 |
| 2024/05/01 | 902 | 902 | 901 | 901 | 200 |
| 2024/04/30 | 900 | 906 | 900 | 905 | 1,000 |
| 2024/04/26 | 906 | 906 | 899 | 900 | 1,300 |
| 2024/04/25 | 911 | 911 | 906 | 906 | 200 |
| 2024/04/24 | 916 | 916 | 910 | 910 | 500 |
| 2024/04/23 | 910 | 922 | 908 | 922 | 800 |
| 2024/04/22 | 919 | 934 | 908 | 908 | 1,300 |
| 2024/04/19 | 933 | 933 | 911 | 911 | 4,300 |
| 2024/04/18 | 938 | 938 | 933 | 933 | 600 |
| 2024/04/17 | 934 | 934 | 934 | 934 | 200 |
| 2024/04/16 | 934 | 934 | 933 | 933 | 900 |
| 2024/04/15 | 933 | 935 | 933 | 935 | 1,000 |
| 2024/04/12 | 937 | 937 | 937 | 937 | 800 |
| 2024/04/11 | 937 | 946 | 933 | 936 | 1,900 |
| 2024/04/10 | 935 | 935 | 935 | 935 | 500 |
| 2024/04/09 | 933 | 933 | 931 | 931 | 400 |
| 2024/04/08 | 931 | 933 | 931 | 933 | 700 |
| 2024/04/05 | 940 | 940 | 930 | 930 | 4,300 |
| 2024/04/04 | 958 | 958 | 941 | 941 | 1,200 |
| 2024/04/03 | 954 | 960 | 939 | 958 | 5,600 |
| 2024/04/02 | 954 | 957 | 954 | 954 | 1,300 |
| 2024/04/01 | 987 | 988 | 954 | 955 | 6,800 |
| 2024/03/29 | 989 | 994 | 985 | 985 | 1,400 |
| 2024/03/28 | 995 | 1,001 | 982 | 990 | 2,300 |
| 2024/03/27 | 991 | 996 | 979 | 987 | 3,700 |
| 2024/03/26 | 980 | 995 | 980 | 995 | 900 |
| 2024/03/25 | 977 | 987 | 977 | 978 | 800 |
| 2024/03/22 | 982 | 984 | 975 | 977 | 700 |
| 2024/03/21 | 976 | 981 | 976 | 979 | 1,200 |
| 2024/03/19 | 973 | 974 | 973 | 974 | 1,200 |
| 2024/03/18 | 979 | 980 | 978 | 978 | 1,800 |
| 2024/03/15 | 1,002 | 1,002 | 973 | 983 | 1,600 |
| 2024/03/14 | 985 | 992 | 985 | 992 | 300 |
| 2024/03/13 | 976 | 976 | 973 | 973 | 1,300 |
| 2024/03/12 | 986 | 986 | 986 | 986 | 100 |
| 2024/03/11 | 1,002 | 1,002 | 969 | 970 | 3,300 |
| 2024/03/08 | 991 | 999 | 991 | 999 | 1,100 |
| 2024/03/07 | 991 | 991 | 991 | 991 | 1,500 |
| 2024/03/06 | 986 | 991 | 985 | 987 | 1,600 |
| 2024/03/05 | 992 | 992 | 985 | 987 | 1,200 |
| 2024/03/04 | 1,004 | 1,004 | 990 | 994 | 1,800 |
| 2024/03/01 | 989 | 1,000 | 989 | 1,000 | 4,500 |
| 2024/02/29 | 984 | 999 | 984 | 986 | 3,400 |
| 2024/02/28 | 999 | 999 | 988 | 988 | 2,200 |
| 2024/02/27 | 1,017 | 1,017 | 1,002 | 1,002 | 1,500 |
| 2024/02/26 | 1,012 | 1,018 | 1,010 | 1,012 | 2,700 |
| 2024/02/22 | 1,008 | 1,014 | 996 | 1,011 | 1,000 |
| 2024/02/21 | 1,020 | 1,020 | 995 | 995 | 800 |
| 2024/02/20 | 1,007 | 1,020 | 1,007 | 1,020 | 600 |
| 2024/02/19 | 998 | 1,028 | 998 | 1,003 | 1,000 |
| 2024/02/16 | 984 | 998 | 982 | 997 | 2,200 |
| 2024/02/15 | 986 | 1,001 | 983 | 983 | 3,000 |
| 2024/02/14 | 980 | 1,000 | 980 | 986 | 8,600 |
| 2024/02/13 | 1,089 | 1,089 | 1,034 | 1,071 | 3,200 |
| 2024/02/09 | 1,042 | 1,075 | 1,042 | 1,075 | 800 |
| 2024/02/08 | 1,036 | 1,059 | 1,036 | 1,058 | 600 |
| 2024/02/07 | 1,056 | 1,063 | 1,027 | 1,063 | 2,300 |
| 2024/02/06 | 1,071 | 1,110 | 1,057 | 1,070 | 2,600 |
| 2024/02/05 | 1,172 | 1,173 | 1,071 | 1,071 | 7,900 |
| 2024/02/02 | 1,087 | 1,171 | 1,078 | 1,116 | 25,700 |
| 2024/02/01 | 1,076 | 1,089 | 1,069 | 1,086 | 1,700 |
| 2024/01/31 | 1,051 | 1,080 | 1,051 | 1,077 | 2,500 |
| 2024/01/30 | 1,062 | 1,079 | 1,047 | 1,047 | 5,900 |
| 2024/01/29 | 1,037 | 1,079 | 1,037 | 1,057 | 7,900 |
| 2024/01/26 | 1,025 | 1,037 | 1,020 | 1,037 | 2,200 |
| 2024/01/25 | 1,022 | 1,031 | 1,019 | 1,025 | 4,000 |
| 2024/01/24 | 1,012 | 1,023 | 1,012 | 1,023 | 1,100 |
| 2024/01/23 | 1,025 | 1,025 | 1,014 | 1,015 | 2,500 |
| 2024/01/22 | 1,006 | 1,028 | 1,005 | 1,022 | 6,400 |
| 2024/01/19 | 1,012 | 1,028 | 1,002 | 1,002 | 400 |
| 2024/01/18 | 1,011 | 1,011 | 1,002 | 1,002 | 1,200 |
| 2024/01/17 | 1,029 | 1,029 | 1,010 | 1,011 | 2,100 |
| 2024/01/16 | 1,026 | 1,029 | 1,017 | 1,029 | 1,600 |
| 2024/01/15 | 1,026 | 1,037 | 1,021 | 1,026 | 6,300 |
| 2024/01/12 | 989 | 1,019 | 989 | 1,019 | 3,600 |
| 2024/01/11 | 1,006 | 1,010 | 1,006 | 1,010 | 800 |
| 2024/01/10 | 1,008 | 1,017 | 1,007 | 1,010 | 2,700 |
| 2024/01/09 | 1,002 | 1,008 | 1,000 | 1,001 | 2,500 |
| 2024/01/05 | 999 | 1,005 | 994 | 995 | 2,800 |
| 2024/01/04 | 997 | 997 | 976 | 997 | 3,000 |