5610 大和重工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,050 | 1,143 | 1,035 | 1,056 | 165,900 | 1,056 |
| 2024-09-06 | 1,118 | 1,171 | 993 | 1,020 | 141,700 | 1,020 |
| 2024-09-05 | 1,072 | 1,272 | 1,072 | 1,129 | 358,500 | 1,129 |
| 2024-09-04 | 1,107 | 1,337 | 1,060 | 1,110 | 628,700 | 1,110 |
| 2024-09-03 | 1,098 | 1,348 | 1,071 | 1,227 | 1,280,400 | 1,227 |
| 2024-09-02 | 913 | 1,048 | 911 | 1,048 | 14,900 | 1,048 |
| 2024-08-30 | 902 | 906 | 896 | 898 | 1,800 | 898 |
| 2024-08-29 | 904 | 907 | 896 | 897 | 700 | 897 |
| 2024-08-28 | 905 | 909 | 901 | 905 | 2,600 | 905 |
| 2024-08-27 | 900 | 908 | 894 | 898 | 1,800 | 898 |
| 2024-08-26 | 918 | 918 | 900 | 900 | 1,500 | 900 |
| 2024-08-23 | 921 | 921 | 901 | 903 | 3,400 | 903 |
| 2024-08-22 | 898 | 915 | 884 | 912 | 3,600 | 912 |
| 2024-08-21 | 903 | 907 | 883 | 883 | 1,700 | 883 |
| 2024-08-20 | 908 | 908 | 870 | 903 | 3,300 | 903 |
| 2024-08-19 | 885 | 910 | 885 | 894 | 3,000 | 894 |
| 2024-08-16 | 866 | 899 | 866 | 895 | 4,800 | 895 |
| 2024-08-15 | 862 | 882 | 859 | 878 | 4,600 | 878 |
| 2024-08-14 | 870 | 882 | 852 | 865 | 1,500 | 865 |
| 2024-08-13 | 847 | 885 | 820 | 870 | 6,400 | 870 |
| 2024-08-09 | 880 | 913 | 847 | 862 | 9,900 | 862 |
| 2024-08-08 | 832 | 877 | 826 | 877 | 5,000 | 877 |
| 2024-08-07 | 845 | 850 | 823 | 835 | 4,900 | 835 |
| 2024-08-06 | 860 | 860 | 803 | 805 | 17,300 | 805 |
| 2024-08-05 | 901 | 901 | 795 | 806 | 62,000 | 806 |
| 2024-08-02 | 986 | 986 | 928 | 928 | 27,100 | 928 |
| 2024-08-01 | 1,010 | 1,060 | 983 | 1,000 | 35,000 | 1,000 |
| 2024-07-31 | 1,055 | 1,056 | 1,013 | 1,018 | 36,900 | 1,018 |
| 2024-07-30 | 1,093 | 1,159 | 1,062 | 1,064 | 78,300 | 1,064 |
| 2024-07-29 | 1,131 | 1,138 | 1,066 | 1,094 | 96,200 | 1,094 |
| 2024-07-26 | 1,220 | 1,340 | 1,124 | 1,127 | 318,300 | 1,127 |
| 2024-07-25 | 1,640 | 1,781 | 1,196 | 1,249 | 1,041,400 | 1,249 |
| 2024-07-24 | 1,970 | 1,970 | 1,413 | 1,481 | 848,000 | 1,481 |
| 2024-07-23 | 1,440 | 1,650 | 1,227 | 1,650 | 1,272,800 | 1,650 |
| 2024-07-22 | 1,020 | 1,350 | 1,020 | 1,350 | 274,500 | 1,350 |
| 2024-07-19 | 973 | 1,070 | 973 | 1,050 | 16,600 | 1,050 |
| 2024-07-18 | 955 | 955 | 954 | 954 | 200 | 954 |
| 2024-07-17 | 963 | 963 | 962 | 962 | 300 | 962 |
| 2024-07-16 | 957 | 957 | 956 | 956 | 400 | 956 |
| 2024-07-12 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2024-07-11 | 957 | 957 | 957 | 957 | 500 | 957 |
| 2024-07-10 | 959 | 959 | 958 | 958 | 500 | 958 |
| 2024-07-09 | 962 | 962 | 950 | 950 | 600 | 950 |
| 2024-07-08 | 949 | 949 | 947 | 947 | 200 | 947 |
| 2024-07-05 | 940 | 949 | 934 | 949 | 3,800 | 949 |
| 2024-07-04 | 932 | 956 | 932 | 940 | 400 | 940 |
| 2024-07-03 | 943 | 943 | 931 | 932 | 1,000 | 932 |
| 2024-07-02 | 943 | 943 | 943 | 943 | 200 | 943 |
| 2024-07-01 | 958 | 958 | 943 | 943 | 200 | 943 |
| 2024-06-28 | 934 | 949 | 934 | 937 | 400 | 937 |
| 2024-06-27 | 966 | 966 | 936 | 937 | 2,700 | 937 |
| 2024-06-26 | 921 | 921 | 921 | 921 | 700 | 921 |
| 2024-06-25 | 921 | 921 | 921 | 921 | 700 | 921 |
| 2024-06-24 | 920 | 921 | 908 | 921 | 900 | 921 |
| 2024-06-21 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-06-20 | 915 | 920 | 915 | 920 | 200 | 920 |
| 2024-06-19 | 930 | 930 | 915 | 915 | 400 | 915 |
| 2024-06-18 | - | - | - | 915 | - | 915 |
| 2024-06-17 | 916 | 916 | 915 | 915 | 300 | 915 |
| 2024-06-14 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-06-13 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2024-06-12 | 923 | 923 | 923 | 923 | 400 | 923 |
| 2024-06-11 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-06-10 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2024-06-07 | - | - | - | 921 | - | 921 |
| 2024-06-06 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-06-05 | 921 | 936 | 921 | 936 | 800 | 936 |
| 2024-06-04 | 934 | 934 | 919 | 919 | 500 | 919 |
| 2024-06-03 | - | - | - | 936 | - | 936 |
| 2024-05-31 | 938 | 938 | 936 | 936 | 200 | 936 |
| 2024-05-30 | 920 | 920 | 895 | 910 | 2,400 | 910 |
| 2024-05-29 | 938 | 938 | 925 | 925 | 300 | 925 |
| 2024-05-28 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2024-05-27 | 908 | 923 | 908 | 923 | 400 | 923 |
| 2024-05-24 | - | - | - | 908 | - | 908 |
| 2024-05-23 | 928 | 928 | 891 | 908 | 1,300 | 908 |
| 2024-05-22 | 925 | 933 | 925 | 932 | 1,200 | 932 |
| 2024-05-21 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2024-05-20 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2024-05-17 | 910 | 928 | 910 | 925 | 600 | 925 |
| 2024-05-16 | 953 | 953 | 910 | 910 | 1,400 | 910 |
| 2024-05-15 | 938 | 950 | 923 | 923 | 1,500 | 923 |
| 2024-05-14 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2024-05-13 | 943 | 943 | 916 | 924 | 1,000 | 924 |
| 2024-05-10 | 928 | 928 | 913 | 913 | 300 | 913 |
| 2024-05-09 | 915 | 926 | 915 | 925 | 1,200 | 925 |
| 2024-05-08 | 915 | 916 | 915 | 916 | 200 | 916 |
| 2024-05-07 | 900 | 901 | 900 | 901 | 800 | 901 |
| 2024-05-02 | 903 | 903 | 901 | 901 | 600 | 901 |
| 2024-05-01 | 902 | 902 | 901 | 901 | 200 | 901 |
| 2024-04-30 | 900 | 906 | 900 | 905 | 1,000 | 905 |
| 2024-04-26 | 906 | 906 | 899 | 900 | 1,300 | 900 |
| 2024-04-25 | 911 | 911 | 906 | 906 | 200 | 906 |
| 2024-04-24 | 916 | 916 | 910 | 910 | 500 | 910 |
| 2024-04-23 | 910 | 922 | 908 | 922 | 800 | 922 |
| 2024-04-22 | 919 | 934 | 908 | 908 | 1,300 | 908 |
| 2024-04-19 | 933 | 933 | 911 | 911 | 4,300 | 911 |
| 2024-04-18 | 938 | 938 | 933 | 933 | 600 | 933 |
| 2024-04-17 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2024-04-16 | 934 | 934 | 933 | 933 | 900 | 933 |
| 2024-04-15 | 933 | 935 | 933 | 935 | 1,000 | 935 |
| 2024-04-12 | 937 | 937 | 937 | 937 | 800 | 937 |
| 2024-04-11 | 937 | 946 | 933 | 936 | 1,900 | 936 |
| 2024-04-10 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2024-04-09 | 933 | 933 | 931 | 931 | 400 | 931 |
| 2024-04-08 | 931 | 933 | 931 | 933 | 700 | 933 |
| 2024-04-05 | 940 | 940 | 930 | 930 | 4,300 | 930 |
| 2024-04-04 | 958 | 958 | 941 | 941 | 1,200 | 941 |
| 2024-04-03 | 954 | 960 | 939 | 958 | 5,600 | 958 |
| 2024-04-02 | 954 | 957 | 954 | 954 | 1,300 | 954 |
| 2024-04-01 | 987 | 988 | 954 | 955 | 6,800 | 955 |
| 2024-03-29 | 989 | 994 | 985 | 985 | 1,400 | 985 |
| 2024-03-28 | 995 | 1,001 | 982 | 990 | 2,300 | 990 |
| 2024-03-27 | 991 | 996 | 979 | 987 | 3,700 | 987 |
| 2024-03-26 | 980 | 995 | 980 | 995 | 900 | 995 |
| 2024-03-25 | 977 | 987 | 977 | 978 | 800 | 978 |
| 2024-03-22 | 982 | 984 | 975 | 977 | 700 | 977 |
| 2024-03-21 | 976 | 981 | 976 | 979 | 1,200 | 979 |
| 2024-03-19 | 973 | 974 | 973 | 974 | 1,200 | 974 |
| 2024-03-18 | 979 | 980 | 978 | 978 | 1,800 | 978 |
| 2024-03-15 | 1,002 | 1,002 | 973 | 983 | 1,600 | 983 |
| 2024-03-14 | 985 | 992 | 985 | 992 | 300 | 992 |
| 2024-03-13 | 976 | 976 | 973 | 973 | 1,300 | 973 |
| 2024-03-12 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2024-03-11 | 1,002 | 1,002 | 969 | 970 | 3,300 | 970 |
| 2024-03-08 | 991 | 999 | 991 | 999 | 1,100 | 999 |
| 2024-03-07 | 991 | 991 | 991 | 991 | 1,500 | 991 |
| 2024-03-06 | 986 | 991 | 985 | 987 | 1,600 | 987 |
| 2024-03-05 | 992 | 992 | 985 | 987 | 1,200 | 987 |
| 2024-03-04 | 1,004 | 1,004 | 990 | 994 | 1,800 | 994 |
| 2024-03-01 | 989 | 1,000 | 989 | 1,000 | 4,500 | 1,000 |
| 2024-02-29 | 984 | 999 | 984 | 986 | 3,400 | 986 |
| 2024-02-28 | 999 | 999 | 988 | 988 | 2,200 | 988 |
| 2024-02-27 | 1,017 | 1,017 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2024-02-26 | 1,012 | 1,018 | 1,010 | 1,012 | 2,700 | 1,012 |
| 2024-02-22 | 1,008 | 1,014 | 996 | 1,011 | 1,000 | 1,011 |
| 2024-02-21 | 1,020 | 1,020 | 995 | 995 | 800 | 995 |
| 2024-02-20 | 1,007 | 1,020 | 1,007 | 1,020 | 600 | 1,020 |
| 2024-02-19 | 998 | 1,028 | 998 | 1,003 | 1,000 | 1,003 |
| 2024-02-16 | 984 | 998 | 982 | 997 | 2,200 | 997 |
| 2024-02-15 | 986 | 1,001 | 983 | 983 | 3,000 | 983 |
| 2024-02-14 | 980 | 1,000 | 980 | 986 | 8,600 | 986 |
| 2024-02-13 | 1,089 | 1,089 | 1,034 | 1,071 | 3,200 | 1,071 |
| 2024-02-09 | 1,042 | 1,075 | 1,042 | 1,075 | 800 | 1,075 |
| 2024-02-08 | 1,036 | 1,059 | 1,036 | 1,058 | 600 | 1,058 |
| 2024-02-07 | 1,056 | 1,063 | 1,027 | 1,063 | 2,300 | 1,063 |
| 2024-02-06 | 1,071 | 1,110 | 1,057 | 1,070 | 2,600 | 1,070 |
| 2024-02-05 | 1,172 | 1,173 | 1,071 | 1,071 | 7,900 | 1,071 |
| 2024-02-02 | 1,087 | 1,171 | 1,078 | 1,116 | 25,700 | 1,116 |
| 2024-02-01 | 1,076 | 1,089 | 1,069 | 1,086 | 1,700 | 1,086 |
| 2024-01-31 | 1,051 | 1,080 | 1,051 | 1,077 | 2,500 | 1,077 |
| 2024-01-30 | 1,062 | 1,079 | 1,047 | 1,047 | 5,900 | 1,047 |
| 2024-01-29 | 1,037 | 1,079 | 1,037 | 1,057 | 7,900 | 1,057 |
| 2024-01-26 | 1,025 | 1,037 | 1,020 | 1,037 | 2,200 | 1,037 |
| 2024-01-25 | 1,022 | 1,031 | 1,019 | 1,025 | 4,000 | 1,025 |
| 2024-01-24 | 1,012 | 1,023 | 1,012 | 1,023 | 1,100 | 1,023 |
| 2024-01-23 | 1,025 | 1,025 | 1,014 | 1,015 | 2,500 | 1,015 |
| 2024-01-22 | 1,006 | 1,028 | 1,005 | 1,022 | 6,400 | 1,022 |
| 2024-01-19 | 1,012 | 1,028 | 1,002 | 1,002 | 400 | 1,002 |
| 2024-01-18 | 1,011 | 1,011 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2024-01-17 | 1,029 | 1,029 | 1,010 | 1,011 | 2,100 | 1,011 |
| 2024-01-16 | 1,026 | 1,029 | 1,017 | 1,029 | 1,600 | 1,029 |
| 2024-01-15 | 1,026 | 1,037 | 1,021 | 1,026 | 6,300 | 1,026 |
| 2024-01-12 | 989 | 1,019 | 989 | 1,019 | 3,600 | 1,019 |
| 2024-01-11 | 1,006 | 1,010 | 1,006 | 1,010 | 800 | 1,010 |
| 2024-01-10 | 1,008 | 1,017 | 1,007 | 1,010 | 2,700 | 1,010 |
| 2024-01-09 | 1,002 | 1,008 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2024-01-05 | 999 | 1,005 | 994 | 995 | 2,800 | 995 |
| 2024-01-04 | 997 | 997 | 976 | 997 | 3,000 | 997 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
