5610 大和重工(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 250 | 250 | 247 | 247 | 13,000 | 2,470 |
| 1984-12-27 | 245 | 250 | 245 | 250 | 15,000 | 2,500 |
| 1984-12-26 | 240 | 241 | 236 | 241 | 29,000 | 2,410 |
| 1984-12-25 | 235 | 240 | 235 | 240 | 11,000 | 2,400 |
| 1984-12-24 | 240 | 240 | 230 | 231 | 19,000 | 2,310 |
| 1984-12-22 | 240 | 240 | 237 | 237 | 19,000 | 2,370 |
| 1984-12-21 | 236 | 240 | 230 | 240 | 24,000 | 2,400 |
| 1984-12-20 | 240 | 240 | 235 | 235 | 20,000 | 2,350 |
| 1984-12-19 | 236 | 240 | 235 | 240 | 12,000 | 2,400 |
| 1984-12-18 | 234 | 235 | 232 | 235 | 15,000 | 2,350 |
| 1984-12-17 | 235 | 235 | 230 | 235 | 23,000 | 2,350 |
| 1984-12-15 | 230 | 235 | 230 | 235 | 7,000 | 2,350 |
| 1984-12-14 | 224 | 235 | 223 | 235 | 25,000 | 2,350 |
| 1984-12-13 | 234 | 234 | 220 | 220 | 44,000 | 2,200 |
| 1984-12-12 | 235 | 235 | 230 | 230 | 43,000 | 2,300 |
| 1984-12-11 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 1984-12-10 | 236 | 236 | 230 | 230 | 46,000 | 2,300 |
| 1984-12-07 | 232 | 235 | 230 | 230 | 23,000 | 2,300 |
| 1984-12-06 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-12-05 | 243 | 245 | 240 | 240 | 13,000 | 2,400 |
| 1984-12-04 | 250 | 250 | 244 | 244 | 28,000 | 2,440 |
| 1984-12-01 | 270 | 270 | 265 | 268 | 64,000 | 2,680 |
| 1984-11-30 | 260 | 280 | 259 | 270 | 176,000 | 2,700 |
| 1984-11-29 | 250 | 265 | 249 | 264 | 144,000 | 2,640 |
| 1984-11-28 | 224 | 230 | 224 | 230 | 58,000 | 2,300 |
| 1984-11-27 | 232 | 232 | 222 | 223 | 24,000 | 2,230 |
| 1984-11-26 | 230 | 235 | 230 | 230 | 12,000 | 2,300 |
| 1984-11-24 | 231 | 231 | 230 | 230 | 16,000 | 2,300 |
| 1984-11-22 | 230 | 231 | 230 | 230 | 21,000 | 2,300 |
| 1984-11-21 | 232 | 232 | 230 | 230 | 15,000 | 2,300 |
| 1984-11-20 | 226 | 230 | 226 | 230 | 7,000 | 2,300 |
| 1984-11-19 | 229 | 234 | 226 | 226 | 24,000 | 2,260 |
| 1984-11-17 | 243 | 243 | 225 | 227 | 22,000 | 2,270 |
| 1984-11-16 | 227 | 230 | 227 | 227 | 22,000 | 2,270 |
| 1984-11-15 | 225 | 225 | 225 | 225 | 16,000 | 2,250 |
| 1984-11-14 | 230 | 230 | 225 | 225 | 20,000 | 2,250 |
| 1984-11-13 | 245 | 245 | 245 | 245 | 12,000 | 2,450 |
| 1984-11-12 | 220 | 240 | 220 | 234 | 25,000 | 2,340 |
| 1984-11-09 | 220 | 220 | 217 | 218 | 27,000 | 2,180 |
| 1984-11-08 | 225 | 226 | 215 | 215 | 16,000 | 2,150 |
| 1984-11-07 | 235 | 235 | 228 | 229 | 8,000 | 2,290 |
| 1984-11-06 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1984-11-05 | 230 | 235 | 230 | 235 | 8,000 | 2,350 |
| 1984-11-02 | 229 | 230 | 229 | 229 | 4,000 | 2,290 |
| 1984-11-01 | 226 | 230 | 226 | 227 | 17,000 | 2,270 |
| 1984-10-31 | 224 | 224 | 224 | 224 | 14,000 | 2,240 |
| 1984-10-30 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 1984-10-29 | 231 | 240 | 231 | 240 | 14,000 | 2,400 |
| 1984-10-27 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1984-10-26 | 231 | 232 | 230 | 230 | 22,000 | 2,300 |
| 1984-10-25 | 232 | 234 | 231 | 231 | 25,000 | 2,310 |
| 1984-10-24 | 232 | 240 | 232 | 232 | 10,000 | 2,320 |
| 1984-10-23 | 241 | 242 | 230 | 230 | 22,000 | 2,300 |
| 1984-10-22 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 1984-10-20 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1984-10-19 | 240 | 250 | 238 | 240 | 21,000 | 2,400 |
| 1984-10-18 | 239 | 240 | 238 | 240 | 22,000 | 2,400 |
| 1984-10-17 | 241 | 244 | 238 | 238 | 56,000 | 2,380 |
| 1984-10-16 | 243 | 243 | 229 | 229 | 34,000 | 2,290 |
| 1984-10-15 | 249 | 251 | 243 | 243 | 36,000 | 2,430 |
| 1984-10-12 | 250 | 250 | 238 | 238 | 57,000 | 2,380 |
| 1984-10-11 | 264 | 264 | 264 | 264 | 9,000 | 2,640 |
| 1984-10-09 | 277 | 281 | 265 | 265 | 49,000 | 2,650 |
| 1984-10-08 | 253 | 276 | 252 | 276 | 43,000 | 2,760 |
| 1984-10-06 | 250 | 251 | 231 | 241 | 32,000 | 2,410 |
| 1984-10-04 | 270 | 270 | 261 | 261 | 37,000 | 2,610 |
| 1984-10-03 | 280 | 285 | 265 | 269 | 85,000 | 2,690 |
| 1984-10-02 | 261 | 292 | 261 | 280 | 153,000 | 2,800 |
| 1984-10-01 | 230 | 250 | 229 | 250 | 62,000 | 2,500 |
| 1984-09-29 | 232 | 232 | 222 | 225 | 29,000 | 2,250 |
| 1984-09-28 | 242 | 242 | 232 | 240 | 29,000 | 2,400 |
| 1984-09-27 | 242 | 250 | 242 | 245 | 114,000 | 2,450 |
| 1984-09-26 | 278 | 278 | 252 | 252 | 67,000 | 2,520 |
| 1984-09-25 | 288 | 295 | 278 | 278 | 87,000 | 2,780 |
| 1984-09-22 | 309 | 309 | 286 | 288 | 45,000 | 2,880 |
| 1984-09-21 | 332 | 334 | 312 | 313 | 138,000 | 3,130 |
| 1984-09-20 | 309 | 330 | 305 | 329 | 139,000 | 3,290 |
| 1984-09-19 | 340 | 340 | 301 | 315 | 189,000 | 3,150 |
| 1984-09-18 | 350 | 350 | 330 | 335 | 333,000 | 3,350 |
| 1984-09-17 | 325 | 358 | 325 | 347 | 1,005,000 | 3,470 |
| 1984-09-14 | 265 | 321 | 265 | 320 | 710,000 | 3,200 |
| 1984-09-13 | 293 | 305 | 280 | 280 | 531,000 | 2,800 |
| 1984-09-12 | 280 | 314 | 280 | 289 | 1,487,000 | 2,890 |
| 1984-09-11 | 230 | 270 | 227 | 259 | 668,000 | 2,590 |
| 1984-09-10 | 230 | 230 | 224 | 225 | 85,000 | 2,250 |
| 1984-09-07 | 218 | 229 | 215 | 229 | 114,000 | 2,290 |
| 1984-09-06 | 232 | 242 | 215 | 215 | 537,000 | 2,150 |
| 1984-09-05 | 237 | 238 | 210 | 230 | 359,000 | 2,300 |
| 1984-09-04 | 200 | 243 | 199 | 237 | 993,000 | 2,370 |
| 1984-09-03 | 204 | 209 | 200 | 203 | 156,000 | 2,030 |
| 1984-09-01 | 205 | 205 | 200 | 204 | 116,000 | 2,040 |
| 1984-08-31 | 181 | 197 | 180 | 191 | 86,000 | 1,910 |
| 1984-08-30 | 190 | 190 | 181 | 182 | 44,000 | 1,820 |
| 1984-08-29 | 165 | 180 | 165 | 180 | 47,000 | 1,800 |
| 1984-08-28 | 165 | 165 | 165 | 165 | 52,000 | 1,650 |
| 1984-08-27 | 166 | 169 | 166 | 169 | 13,000 | 1,690 |
| 1984-08-25 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 1984-08-23 | 177 | 178 | 175 | 178 | 4,000 | 1,780 |
| 1984-08-22 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 1984-08-21 | 170 | 180 | 170 | 180 | 13,000 | 1,800 |
| 1984-08-20 | 174 | 182 | 173 | 173 | 9,000 | 1,730 |
| 1984-08-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-08-17 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1984-08-16 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1984-08-15 | 159 | 160 | 155 | 155 | 32,000 | 1,550 |
| 1984-08-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-08-09 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-08-08 | 163 | 163 | 161 | 161 | 16,000 | 1,610 |
| 1984-08-03 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-08-02 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 1984-08-01 | 162 | 162 | 160 | 160 | 9,000 | 1,600 |
| 1984-07-31 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 1984-07-30 | 162 | 162 | 161 | 161 | 11,000 | 1,610 |
| 1984-07-27 | 161 | 162 | 161 | 161 | 10,000 | 1,610 |
| 1984-07-25 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 1984-07-24 | 163 | 163 | 160 | 160 | 28,000 | 1,600 |
| 1984-07-23 | 168 | 168 | 163 | 163 | 13,000 | 1,630 |
| 1984-07-21 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 1984-07-20 | 169 | 169 | 165 | 165 | 16,000 | 1,650 |
| 1984-07-19 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 1984-07-18 | 169 | 175 | 169 | 171 | 8,000 | 1,710 |
| 1984-07-17 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 1984-07-13 | 175 | 178 | 175 | 176 | 14,000 | 1,760 |
| 1984-07-12 | 179 | 179 | 173 | 175 | 15,000 | 1,750 |
| 1984-07-11 | 182 | 183 | 176 | 176 | 14,000 | 1,760 |
| 1984-07-10 | 185 | 189 | 178 | 189 | 13,000 | 1,890 |
| 1984-07-09 | 186 | 190 | 186 | 190 | 16,000 | 1,900 |
| 1984-07-07 | 181 | 185 | 181 | 185 | 6,000 | 1,850 |
| 1984-07-06 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1984-07-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1984-07-04 | 190 | 190 | 184 | 184 | 14,000 | 1,840 |
| 1984-07-03 | 191 | 191 | 184 | 188 | 30,000 | 1,880 |
| 1984-07-02 | 192 | 192 | 186 | 190 | 54,000 | 1,900 |
| 1984-06-30 | 196 | 198 | 192 | 192 | 76,000 | 1,920 |
| 1984-06-29 | 183 | 202 | 183 | 200 | 216,000 | 2,000 |
| 1984-06-28 | 182 | 184 | 180 | 184 | 57,000 | 1,840 |
| 1984-06-27 | 172 | 185 | 172 | 182 | 47,000 | 1,820 |
| 1984-06-26 | 169 | 173 | 168 | 168 | 25,000 | 1,680 |
| 1984-06-25 | 170 | 170 | 168 | 168 | 9,000 | 1,680 |
| 1984-06-23 | 169 | 170 | 165 | 170 | 19,000 | 1,700 |
| 1984-06-22 | 169 | 169 | 160 | 161 | 4,000 | 1,610 |
| 1984-06-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-06-20 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 1984-06-19 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 1984-06-18 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1984-06-15 | 173 | 173 | 170 | 170 | 8,000 | 1,700 |
| 1984-06-14 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1984-06-13 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1984-06-12 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1984-06-11 | 162 | 162 | 156 | 156 | 5,000 | 1,560 |
| 1984-06-08 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1984-06-04 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 1984-06-01 | 173 | 174 | 173 | 174 | 10,000 | 1,740 |
| 1984-05-31 | 178 | 178 | 175 | 175 | 17,000 | 1,750 |
| 1984-05-30 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1984-05-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-05-28 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-05-25 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-05-23 | 153 | 155 | 152 | 155 | 6,000 | 1,550 |
| 1984-05-22 | 163 | 163 | 151 | 152 | 15,000 | 1,520 |
| 1984-05-21 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1984-05-19 | 168 | 170 | 168 | 170 | 11,000 | 1,700 |
| 1984-05-18 | 165 | 168 | 158 | 168 | 10,000 | 1,680 |
| 1984-05-17 | 173 | 173 | 170 | 170 | 11,000 | 1,700 |
| 1984-05-16 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 1984-05-15 | 180 | 180 | 176 | 176 | 7,000 | 1,760 |
| 1984-05-14 | 177 | 180 | 175 | 177 | 16,000 | 1,770 |
| 1984-05-11 | 182 | 182 | 171 | 172 | 19,000 | 1,720 |
| 1984-05-10 | 185 | 187 | 184 | 184 | 138,000 | 1,840 |
| 1984-05-09 | 194 | 194 | 189 | 189 | 119,000 | 1,890 |
| 1984-05-08 | 182 | 195 | 182 | 190 | 142,000 | 1,900 |
| 1984-05-07 | 170 | 180 | 169 | 180 | 34,000 | 1,800 |
| 1984-05-04 | 165 | 169 | 165 | 169 | 11,000 | 1,690 |
| 1984-05-02 | 165 | 166 | 165 | 166 | 9,000 | 1,660 |
| 1984-05-01 | 163 | 166 | 163 | 166 | 16,000 | 1,660 |
| 1984-04-28 | 160 | 163 | 160 | 160 | 16,000 | 1,600 |
| 1984-04-27 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-04-26 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1984-04-25 | 159 | 160 | 158 | 158 | 8,000 | 1,580 |
| 1984-04-24 | 155 | 159 | 155 | 157 | 20,000 | 1,570 |
| 1984-04-23 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 1984-04-21 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 1984-04-18 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1984-04-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1984-04-16 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-04-13 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 1984-04-12 | 157 | 157 | 153 | 153 | 4,000 | 1,530 |
| 1984-04-11 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1984-04-10 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1984-04-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1984-04-07 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1984-04-06 | 152 | 153 | 152 | 153 | 8,000 | 1,530 |
| 1984-04-05 | 160 | 160 | 151 | 151 | 14,000 | 1,510 |
| 1984-04-04 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-04-03 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-04-02 | 169 | 169 | 166 | 169 | 27,000 | 1,690 |
| 1984-03-31 | 161 | 172 | 161 | 170 | 23,000 | 1,700 |
| 1984-03-30 | 155 | 160 | 155 | 160 | 12,000 | 1,600 |
| 1984-03-29 | 151 | 155 | 150 | 150 | 4,000 | 1,500 |
| 1984-03-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-03-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-03-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-03-23 | 143 | 150 | 143 | 150 | 20,000 | 1,500 |
| 1984-03-22 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 1984-03-21 | 146 | 150 | 142 | 142 | 14,000 | 1,420 |
| 1984-03-19 | 158 | 160 | 158 | 160 | 11,000 | 1,600 |
| 1984-03-17 | 165 | 165 | 160 | 160 | 10,000 | 1,600 |
| 1984-03-16 | 165 | 169 | 165 | 166 | 43,000 | 1,660 |
| 1984-03-15 | 168 | 168 | 158 | 165 | 69,000 | 1,650 |
| 1984-03-14 | 156 | 158 | 155 | 158 | 61,000 | 1,580 |
| 1984-03-13 | 154 | 156 | 150 | 156 | 64,000 | 1,560 |
| 1984-03-12 | 154 | 154 | 148 | 150 | 33,000 | 1,500 |
| 1984-03-09 | 143 | 150 | 142 | 150 | 30,000 | 1,500 |
| 1984-03-08 | 137 | 140 | 137 | 140 | 10,000 | 1,400 |
| 1984-03-07 | 137 | 137 | 135 | 137 | 9,000 | 1,370 |
| 1984-03-06 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 1984-03-05 | 137 | 137 | 135 | 135 | 7,000 | 1,350 |
| 1984-03-03 | 140 | 140 | 131 | 131 | 5,000 | 1,310 |
| 1984-03-02 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1984-03-01 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1984-02-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1984-02-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1984-02-27 | 135 | 135 | 128 | 128 | 16,000 | 1,280 |
| 1984-02-25 | 141 | 141 | 140 | 140 | 6,000 | 1,400 |
| 1984-02-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1984-02-22 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1984-02-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1984-02-17 | 148 | 150 | 148 | 150 | 11,000 | 1,500 |
| 1984-02-14 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 1984-02-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-02-10 | 152 | 152 | 150 | 150 | 22,000 | 1,500 |
| 1984-02-09 | 150 | 154 | 150 | 153 | 16,000 | 1,530 |
| 1984-02-08 | 148 | 150 | 148 | 150 | 30,000 | 1,500 |
| 1984-02-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-02-06 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1984-02-04 | 160 | 160 | 157 | 157 | 19,000 | 1,570 |
| 1984-02-03 | 140 | 150 | 140 | 150 | 24,000 | 1,500 |
| 1984-02-02 | 138 | 140 | 137 | 140 | 22,000 | 1,400 |
| 1984-02-01 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1984-01-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1984-01-27 | 136 | 136 | 135 | 136 | 8,000 | 1,360 |
| 1984-01-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1984-01-25 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 1984-01-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1984-01-23 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1984-01-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1984-01-18 | 138 | 141 | 138 | 138 | 7,000 | 1,380 |
| 1984-01-17 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 1984-01-13 | 132 | 138 | 132 | 138 | 6,000 | 1,380 |
| 1984-01-12 | 138 | 138 | 130 | 130 | 20,000 | 1,300 |
| 1984-01-11 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 1984-01-10 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1984-01-09 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 1984-01-07 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1984-01-06 | 135 | 138 | 135 | 138 | 6,000 | 1,380 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
