5610 大和重工(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283123133113117,0003,110
1985-12-2730830930730734,0003,070
1985-12-2631531930730731,0003,070
1985-12-2530931430231421,0003,140
1985-12-2430130330030162,0003,010
1985-12-2330630930130145,0003,010
1985-12-2131132031031017,0003,100
1985-12-2031831830731046,0003,100
1985-12-1932433031631626,0003,160
1985-12-1834034632033442,0003,340
1985-12-1731533530633586,0003,350
1985-12-1633033031331968,0003,190
1985-12-1333634033133134,0003,310
1985-12-1233634133333348,0003,330
1985-12-1134735833333370,0003,330
1985-12-1036136134234272,0003,420
1985-12-09371374351356130,0003,560
1985-12-0737538237537641,0003,760
1985-12-0637540537537693,0003,760
1985-12-05420420382390101,0003,900
1985-12-04430432416420364,0004,200
1985-12-03438438416416118,0004,160
1985-12-02455460426433544,0004,330
1985-11-30425450424450546,0004,500
1985-11-293874303853951,040,0003,950
1985-11-28383384360380719,0003,800
1985-11-27320368318368485,0003,680
1985-11-2630832030831850,0003,180
1985-11-2531831830830828,0003,080
1985-11-2229631029631034,0003,100
1985-11-212922922912926,0002,920
1985-11-2029729728528724,0002,870
1985-11-1930030229729727,0002,970
1985-11-1830230229730226,0003,020
1985-11-163003002962979,0002,970
1985-11-1530330329630011,0003,000
1985-11-1431531530530819,0003,080
1985-11-1331932431031091,0003,100
1985-11-12305319298319144,0003,190
1985-11-1130532030530562,0003,050
1985-11-0827630627630576,0003,050
1985-11-0727927927027631,0002,760
1985-11-062802802752799,0002,790
1985-11-022722722712723,0002,720
1985-11-012752752722728,0002,720
1985-10-312802802752753,0002,750
1985-10-3028128527528516,0002,850
1985-10-292812812802806,0002,800
1985-10-282802802762766,0002,760
1985-10-262802802752753,0002,750
1985-10-252832832802804,0002,800
1985-10-2429329328328310,0002,830
1985-10-222932932932935,0002,930
1985-10-2128329528328722,0002,870
1985-10-192822842802837,0002,830
1985-10-182772822772827,0002,820
1985-10-172772772772772,0002,770
1985-10-162772782772788,0002,780
1985-10-152802802752758,0002,750
1985-10-112872872872879,0002,870
1985-10-092832952832958,0002,950
1985-10-082812812802802,0002,800
1985-10-072842842812816,0002,810
1985-10-052862862802804,0002,800
1985-10-042862862862865,0002,860
1985-10-0328528728528617,0002,860
1985-10-0228728728528511,0002,850
1985-10-0128728728728712,0002,870
1985-09-3028828828528510,0002,850
1985-09-282892892882884,0002,880
1985-09-2728628828528816,0002,880
1985-09-2629029028528727,0002,870
1985-09-252942942912917,0002,910
1985-09-2429129929129910,0002,990
1985-09-212952952902907,0002,900
1985-09-202862952862953,0002,950
1985-09-1929930028528512,0002,850
1985-09-1829529829029022,0002,900
1985-09-172782862782809,0002,800
1985-09-132762762762764,0002,760
1985-09-122702702702707,0002,700
1985-09-112902902902907,0002,900
1985-09-102962962952958,0002,950
1985-09-092952952952953,0002,950
1985-09-0729530029530011,0003,000
1985-09-0629029328128128,0002,810
1985-09-052752802752809,0002,800
1985-09-0427527527327518,0002,750
1985-09-0328028027527511,0002,750
1985-09-0227327927027920,0002,790
1985-08-312742762742764,0002,760
1985-08-302752752712714,0002,710
1985-08-292702702702705,0002,700
1985-08-272912912852853,0002,850
1985-08-2628529528529510,0002,950
1985-08-2428129028028117,0002,810
1985-08-2327027027027011,0002,700
1985-08-222602602602605,0002,600
1985-08-2126026525525514,0002,550
1985-08-2027427426526540,0002,650
1985-08-192732752732758,0002,750
1985-08-172792792792791,0002,790
1985-08-162802802802806,0002,800
1985-08-1527027127027123,0002,710
1985-08-1328028027027027,0002,700
1985-08-122752752752752,0002,750
1985-08-092802802802806,0002,800
1985-08-082682712682709,0002,700
1985-08-0727627627027012,0002,700
1985-08-062812812762769,0002,760
1985-08-052802802762764,0002,760
1985-08-032762802762787,0002,780
1985-08-022762812762812,0002,810
1985-08-012652752652715,0002,710
1985-07-312682682682687,0002,680
1985-07-2928328328328310,0002,830
1985-07-272942942942941,0002,940
1985-07-262962962962967,0002,960
1985-07-2529729729429413,0002,940
1985-07-242952982942978,0002,970
1985-07-2330530529429419,0002,940
1985-07-2230530530530517,0003,050
1985-07-203063063053064,0003,060
1985-07-1930730730530514,0003,050
1985-07-183053053053057,0003,050
1985-07-173063063053056,0003,050
1985-07-1630630630330619,0003,060
1985-07-1531031030630610,0003,060
1985-07-1230830830530518,0003,050
1985-07-113203203103107,0003,100
1985-07-103163203153209,0003,200
1985-07-0930732030532012,0003,200
1985-07-0831031230530752,0003,070
1985-07-0631932031631610,0003,160
1985-07-0531132031132013,0003,200
1985-07-0431032731032727,0003,270
1985-07-0331031030730715,0003,070
1985-07-0230931430530515,0003,050
1985-07-0131431631431412,0003,140
1985-06-293103163103166,0003,160
1985-06-2831231230230520,0003,050
1985-06-2730531030531015,0003,100
1985-06-2630931430530934,0003,090
1985-06-2531531530930930,0003,090
1985-06-2431932431031026,0003,100
1985-06-2231031130930920,0003,090
1985-06-2132532832032020,0003,200
1985-06-2033033632432425,0003,240
1985-06-1934834833233271,0003,320
1985-06-1836936934534589,0003,450
1985-06-17366372350368241,0003,680
1985-06-15333369333361327,0003,610
1985-06-14320330310330102,0003,300
1985-06-1332032531032053,0003,200
1985-06-1230032030032044,0003,200
1985-06-1130030029630017,0003,000
1985-06-1030130129130021,0003,000
1985-06-073103103003016,0003,010
1985-06-0631931931031027,0003,100
1985-06-0530032030032042,0003,200
1985-06-0431431430130514,0003,050
1985-06-0332532531531548,0003,150
1985-06-0132332531032583,0003,250
1985-05-31320331318318101,0003,180
1985-05-30305325300323100,0003,230
1985-05-2928930028930047,0003,000
1985-05-2829029028528510,0002,850
1985-05-2730130129029014,0002,900
1985-05-2529529629529612,0002,960
1985-05-2428530728030747,0003,070
1985-05-2328528528228514,0002,850
1985-05-222852852852852,0002,850
1985-05-212832902832904,0002,900
1985-05-202912912822823,0002,820
1985-05-172852932852908,0002,900
1985-05-162822822822822,0002,820
1985-05-152812812812811,0002,810
1985-05-1428128128028011,0002,800
1985-05-1328029428028024,0002,800
1985-05-1028028527528020,0002,800
1985-05-092802802802809,0002,800
1985-05-082842842802809,0002,800
1985-05-0728428526526531,0002,650
1985-05-042752852752855,0002,850
1985-05-0227927927327317,0002,730
1985-05-0128828827527517,0002,750
1985-04-302752782752788,0002,780
1985-04-272822852812819,0002,810
1985-04-2628628628128124,0002,810
1985-04-2529029027027141,0002,710
1985-04-2428129328129010,0002,900
1985-04-232992992902908,0002,900
1985-04-2230030030030011,0003,000
1985-04-2027829027829015,0002,900
1985-04-1928928927527517,0002,750
1985-04-1829129128129011,0002,900
1985-04-1728929528929112,0002,910
1985-04-1630530529529519,0002,950
1985-04-1530530530130519,0003,050
1985-04-1231131130530617,0003,060
1985-04-1130631330630619,0003,060
1985-04-1031031530031539,0003,150
1985-04-0931031030130315,0003,030
1985-04-0830032230032217,0003,220
1985-04-0630130429030017,0003,000
1985-04-0530231030230216,0003,020
1985-04-0431031130530634,0003,060
1985-04-0332532531031049,0003,100
1985-04-0232532831532047,0003,200
1985-04-0134034830832989,0003,290
1985-03-30350350340340119,0003,400
1985-03-29322340315340300,0003,400
1985-03-2831532531532594,0003,250
1985-03-2731632531432580,0003,250
1985-03-26325330324326151,0003,260
1985-03-25320330315326136,0003,260
1985-03-2331531531531557,0003,150
1985-03-22305305287287108,0002,870
1985-03-2029530529530079,0003,000
1985-03-1930530528128159,0002,810
1985-03-1831531530530576,0003,050
1985-03-16302314301305124,0003,050
1985-03-15305312298302160,0003,020
1985-03-14315325300300296,0003,000
1985-03-13285300278300236,0003,000
1985-03-12272279269276144,0002,760
1985-03-0825025023723743,0002,370
1985-03-072502502502505,0002,500
1985-03-062482502472509,0002,500
1985-03-0525225224624624,0002,460
1985-03-0425025525025019,0002,500
1985-03-0225725725325415,0002,540
1985-03-0125225825225219,0002,520
1985-02-2826726725225231,0002,520
1985-02-2727628026926937,0002,690
1985-02-26269280266271134,0002,710
1985-02-2526927025526956,0002,690
1985-02-2327027026526945,0002,690
1985-02-22272272242242118,0002,420
1985-02-2126027526027582,0002,750
1985-02-202402452372379,0002,370
1985-02-1923723723323518,0002,350
1985-02-182352352352356,0002,350
1985-02-162332332332331,0002,330
1985-02-152312312312314,0002,310
1985-02-1423223222622614,0002,260
1985-02-1323123122622610,0002,260
1985-02-1223323322523230,0002,320
1985-02-082372372372374,0002,370
1985-02-0723723723623612,0002,360
1985-02-062382382382383,0002,380
1985-02-0523823823723817,0002,380
1985-02-042452452372379,0002,370
1985-02-0224124524024511,0002,450
1985-02-0124224224024035,0002,400
1985-01-3124124124124110,0002,410
1985-01-3025125124124112,0002,410
1985-01-2924124223524142,0002,410
1985-01-2824224524124213,0002,420
1985-01-2624124124124110,0002,410
1985-01-2525025024124110,0002,410
1985-01-2424725024025020,0002,500
1985-01-232462482462463,0002,460
1985-01-2224525024524816,0002,480
1985-01-2126026025725722,0002,570
1985-01-1925726525726022,0002,600
1985-01-1826026225525744,0002,570
1985-01-1725126525126547,0002,650
1985-01-1624625124625039,0002,500
1985-01-1423524023524027,0002,400
1985-01-1123623623323318,0002,330
1985-01-1023923923523516,0002,350
1985-01-0924724724224231,0002,420
1985-01-0824624623924641,0002,460
1985-01-0723724023723711,0002,370
1985-01-0522723222723219,0002,320

分割・併合履歴 : [2018-06-27]1株→0.1株