5610 大和重工(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-12-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1983-12-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-12-16 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-12-15 | 131 | 138 | 131 | 138 | 5,000 | 1,380 |
| 1983-12-14 | 138 | 138 | 131 | 131 | 5,000 | 1,310 |
| 1983-12-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-12-09 | 139 | 139 | 131 | 131 | 10,000 | 1,310 |
| 1983-12-07 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1983-12-05 | 137 | 139 | 137 | 139 | 8,000 | 1,390 |
| 1983-12-03 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-11-25 | 138 | 139 | 131 | 131 | 8,000 | 1,310 |
| 1983-11-24 | 138 | 139 | 138 | 138 | 14,000 | 1,380 |
| 1983-11-17 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 1983-11-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1983-11-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1983-11-11 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 1983-11-09 | 140 | 140 | 135 | 135 | 9,000 | 1,350 |
| 1983-11-08 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 1983-11-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-11-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-11-01 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 1983-10-31 | 145 | 145 | 140 | 143 | 13,000 | 1,430 |
| 1983-10-29 | 135 | 135 | 135 | 135 | 18,000 | 1,350 |
| 1983-10-28 | 130 | 135 | 130 | 135 | 10,000 | 1,350 |
| 1983-10-27 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1983-10-26 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1983-10-25 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 1983-10-22 | 134 | 135 | 130 | 130 | 10,000 | 1,300 |
| 1983-10-20 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 1983-10-19 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-10-18 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 1983-10-17 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1983-10-14 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 1983-10-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-10-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-10-05 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-10-04 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1983-10-03 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-09-28 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1983-09-22 | 132 | 132 | 130 | 130 | 2,000 | 1,300 |
| 1983-09-20 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-09-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-09-09 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 1983-09-07 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 1983-09-06 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1983-09-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1983-09-03 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1983-09-02 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 1983-08-30 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-08-29 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-08-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-08-24 | 135 | 135 | 130 | 130 | 10,000 | 1,300 |
| 1983-08-23 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 1983-08-22 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1983-08-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1983-08-12 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-08-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-08-09 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-08-04 | 138 | 149 | 138 | 149 | 8,000 | 1,490 |
| 1983-08-03 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1983-08-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-08-01 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1983-07-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-07-27 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1983-07-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-07-21 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 1983-07-18 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1983-07-13 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 1983-07-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-07-08 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-07-04 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 1983-07-01 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1983-06-30 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 1983-06-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-06-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1983-06-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-06-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1983-06-22 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1983-06-17 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1983-06-15 | 125 | 125 | 121 | 121 | 7,000 | 1,210 |
| 1983-06-13 | 130 | 130 | 120 | 120 | 4,000 | 1,200 |
| 1983-06-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-06-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-06-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1983-06-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1983-05-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1983-05-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1983-05-11 | 152 | 159 | 152 | 159 | 5,000 | 1,590 |
| 1983-05-10 | 152 | 162 | 152 | 162 | 100,000 | 1,620 |
| 1983-05-09 | 147 | 153 | 147 | 153 | 22,000 | 1,530 |
| 1983-05-07 | 147 | 149 | 147 | 149 | 3,000 | 1,490 |
| 1983-05-06 | 140 | 149 | 140 | 149 | 17,000 | 1,490 |
| 1983-05-04 | 140 | 145 | 140 | 145 | 15,000 | 1,450 |
| 1983-05-02 | 140 | 143 | 135 | 135 | 11,000 | 1,350 |
| 1983-04-30 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 1983-04-28 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1983-04-27 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 1983-04-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1983-04-21 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-04-20 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1983-04-19 | 130 | 130 | 123 | 123 | 3,000 | 1,230 |
| 1983-04-15 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-04-14 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1983-04-13 | 130 | 135 | 130 | 135 | 16,000 | 1,350 |
| 1983-04-11 | 123 | 130 | 123 | 130 | 4,000 | 1,300 |
| 1983-04-09 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1983-04-07 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 1983-04-06 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1983-04-05 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1983-04-04 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1983-04-02 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 1983-04-01 | 118 | 127 | 118 | 127 | 8,000 | 1,270 |
| 1983-03-31 | 121 | 121 | 116 | 118 | 9,000 | 1,180 |
| 1983-03-30 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1983-03-24 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1983-03-23 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1983-03-18 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 1983-03-16 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1983-03-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1983-03-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1983-03-09 | 116 | 117 | 116 | 117 | 2,000 | 1,170 |
| 1983-03-07 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1983-03-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1983-03-01 | 120 | 120 | 117 | 117 | 2,000 | 1,170 |
| 1983-02-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1983-02-24 | 115 | 115 | 110 | 110 | 4,000 | 1,100 |
| 1983-02-16 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1983-02-15 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 1983-02-14 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1983-02-09 | 128 | 130 | 125 | 130 | 7,000 | 1,300 |
| 1983-02-08 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1983-02-07 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 1983-02-04 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1983-02-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1983-02-02 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1983-02-01 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 1983-01-31 | 121 | 121 | 120 | 121 | 7,000 | 1,210 |
| 1983-01-27 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1983-01-19 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1983-01-11 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1983-01-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1983-01-07 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1983-01-06 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
