1. HOME >
  2. 株価時系列 >
  3. 5610 >
  4. 1986年

5610 大和重工(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272602602602601,0002,600
1986-12-262602602592592,0002,590
1986-12-232552552512516,0002,510
1986-12-222602602602601,0002,600
1986-12-192602602602605,0002,600
1986-12-182572572562566,0002,560
1986-12-152792802792802,0002,800
1986-12-0527829527829513,0002,950
1986-12-032542682542689,0002,680
1986-11-272702702682685,0002,680
1986-11-262752752752756,0002,750
1986-11-2229529529029016,0002,900
1986-11-2128028028028011,0002,800
1986-11-192462492462494,0002,490
1986-11-182612612602604,0002,600
1986-11-172662662612617,0002,610
1986-11-142652652652653,0002,650
1986-11-1326526526526511,0002,650
1986-11-122652652652656,0002,650
1986-11-112652652652653,0002,650
1986-11-0628829528829014,0002,900
1986-11-0527829027829023,0002,900
1986-11-0426027926027928,0002,790
1986-11-0126126526026510,0002,650
1986-10-3124526024526010,0002,600
1986-10-242202202202203,0002,200
1986-10-172602602602602,0002,600
1986-10-162602602602602,0002,600
1986-10-152602632602632,0002,630
1986-10-1426526526026010,0002,600
1986-10-082592602552609,0002,600
1986-10-0725025024524520,0002,450
1986-10-032082092082099,0002,090
1986-10-0222422520520516,0002,050
1986-10-012352352262267,0002,260
1986-09-302342342342342,0002,340
1986-09-292392392352359,0002,350
1986-09-2724124123923913,0002,390
1986-09-2624624624024017,0002,400
1986-09-242602602602602,0002,600
1986-09-192682682672672,0002,670
1986-09-182672672672671,0002,670
1986-09-172672672672674,0002,670
1986-09-162802802802804,0002,800
1986-09-1228028228028212,0002,820
1986-09-1128228428228211,0002,820
1986-09-1028528528228213,0002,820
1986-09-0928428428228313,0002,830
1986-09-082882882832837,0002,830
1986-09-052852882852886,0002,880
1986-09-042902902822824,0002,820
1986-09-032992992992991,0002,990
1986-08-303093093093093,0003,090
1986-08-282862862852856,0002,850
1986-08-272852862852858,0002,850
1986-08-262972972872898,0002,890
1986-08-252882882802828,0002,820
1986-08-232902902892894,0002,890
1986-08-2229229229229210,0002,920
1986-08-213073083023029,0003,020
1986-08-2031231231031012,0003,100
1986-08-193123123123121,0003,120
1986-08-1830732030731019,0003,100
1986-08-153073073063068,0003,060
1986-08-1430430630430620,0003,060
1986-08-1231731731731715,0003,170
1986-08-1131731831731716,0003,170
1986-08-073373373373376,0003,370
1986-08-063373373373375,0003,370
1986-08-053373373373371,0003,370
1986-08-0433933933733710,0003,370
1986-08-0233834033834015,0003,400
1986-07-313483483483488,0003,480
1986-07-303483483483483,0003,480
1986-07-293483503483486,0003,480
1986-07-283483483483483,0003,480
1986-07-2633834833234813,0003,480
1986-07-253483483483485,0003,480
1986-07-2435135135035015,0003,500
1986-07-233503503503503,0003,500
1986-07-2235035035035013,0003,500
1986-07-213553553553554,0003,550
1986-07-1936036035835813,0003,580
1986-07-1836436536036025,0003,600
1986-07-1736536636336516,0003,650
1986-07-1636536736136330,0003,630
1986-07-153653653653656,0003,650
1986-07-1436236836136521,0003,650
1986-07-1136936936536528,0003,650
1986-07-1036836936636818,0003,680
1986-07-0936836936636618,0003,660
1986-07-0836636636536521,0003,650
1986-07-073653663653664,0003,660
1986-07-0536436436236412,0003,640
1986-07-0436936936436425,0003,640
1986-07-0336536536336425,0003,640
1986-07-0236536535635620,0003,560
1986-07-0135236535236523,0003,650
1986-06-3036536535035019,0003,500
1986-06-2835736135536115,0003,610
1986-06-2736136135535717,0003,570
1986-06-2636736836136818,0003,680
1986-06-2536136936036927,0003,690
1986-06-2436636636336316,0003,630
1986-06-2336336536136524,0003,650
1986-06-2136936936136116,0003,610
1986-06-203673693653699,0003,690
1986-06-1936536536236536,0003,650
1986-06-1836036536036232,0003,620
1986-06-173553703533709,0003,700
1986-06-1636037035135122,0003,510
1986-06-1335035534834817,0003,480
1986-06-123493493483487,0003,480
1986-06-1135535534434511,0003,450
1986-06-1035035034134114,0003,410
1986-06-0935536034836014,0003,600
1986-06-0736036036036010,0003,600
1986-06-0635735734134121,0003,410
1986-06-0535836035836019,0003,600
1986-06-0436537036036540,0003,650
1986-06-0335537035537054,0003,700
1986-06-0234335534335516,0003,550
1986-05-3133634433634415,0003,440
1986-05-3034034033133122,0003,310
1986-05-2934934934034520,0003,450
1986-05-2835335335035118,0003,510
1986-05-2735635835235513,0003,550
1986-05-263573573523528,0003,520
1986-05-2435935935235214,0003,520
1986-05-2337237235636046,0003,600
1986-05-2238038035735779,0003,570
1986-05-21340385339382142,0003,820
1986-05-2034034033533824,0003,380
1986-05-1934034033834016,0003,400
1986-05-1733533833533821,0003,380
1986-05-1633533833533528,0003,350
1986-05-1533433533333517,0003,350
1986-05-143363363333338,0003,330
1986-05-133363363353359,0003,350
1986-05-1234034233833822,0003,380
1986-05-0933834033834010,0003,400
1986-05-0833534033534021,0003,400
1986-05-0734034033333516,0003,350
1986-05-0631632831632527,0003,250
1986-05-0231531531531511,0003,150
1986-05-0131631631531510,0003,150
1986-04-303203203153153,0003,150
1986-04-2831732031232016,0003,200
1986-04-263203203173178,0003,170
1986-04-253163183163167,0003,160
1986-04-2431531531031514,0003,150
1986-04-2332032031531512,0003,150
1986-04-223223253223257,0003,250
1986-04-213203203203208,0003,200
1986-04-193153153153156,0003,150
1986-04-1831031531031510,0003,150
1986-04-1730631030630617,0003,060
1986-04-1630831030530515,0003,050
1986-04-153103133103108,0003,100
1986-04-1431531531031020,0003,100
1986-04-1131031531031510,0003,150
1986-04-103053053053056,0003,050
1986-04-0931031030330512,0003,050
1986-04-083053063053067,0003,060
1986-04-073103103033036,0003,030
1986-04-0530430430330314,0003,030
1986-04-0431031030530529,0003,050
1986-04-033103103103102,0003,100
1986-04-0231131131031014,0003,100
1986-04-0131031031031010,0003,100
1986-03-3132032032032011,0003,200
1986-03-2931532031232015,0003,200
1986-03-2830931430931412,0003,140
1986-03-2732032030530933,0003,090
1986-03-2631132031132032,0003,200
1986-03-253083103083109,0003,100
1986-03-2431031531031030,0003,100
1986-03-223103103103109,0003,100
1986-03-203103153103109,0003,100
1986-03-1931831830831053,0003,100
1986-03-1832032031831827,0003,180
1986-03-1732132131932034,0003,200
1986-03-1532032032032015,0003,200
1986-03-1432132432132114,0003,210
1986-03-1332432831831824,0003,180
1986-03-1232632632232221,0003,220
1986-03-1131932331732316,0003,230
1986-03-1032232331731722,0003,170
1986-03-0732032232032224,0003,220
1986-03-0632333032032018,0003,200
1986-03-0532032332032331,0003,230
1986-03-0432933032832813,0003,280
1986-03-0332033031833017,0003,300
1986-03-013203203183186,0003,180
1986-02-2832232332032026,0003,200
1986-02-2732532532032315,0003,230
1986-02-2633033032532514,0003,250
1986-02-2434534533033031,0003,300
1986-02-2233334033233549,0003,350
1986-02-213173253173256,0003,250
1986-02-203153153153159,0003,150
1986-02-1833333333333315,0003,330
1986-02-1732032230830831,0003,080
1986-02-1532832832632616,0003,260
1986-02-1432532832532812,0003,280
1986-02-1333033632532516,0003,250
1986-02-1233233232832811,0003,280
1986-02-103373373303308,0003,300
1986-02-0733833933533912,0003,390
1986-02-0633234233234023,0003,400
1986-02-0533233232533014,0003,300
1986-02-0434234333033350,0003,330
1986-02-0334334433133267,0003,320
1986-02-0133033032532523,0003,250
1986-01-3131031231031217,0003,120
1986-01-3030831030831014,0003,100
1986-01-2930831230630839,0003,080
1986-01-2831031030830828,0003,080
1986-01-2731031230831019,0003,100
1986-01-2531231230830827,0003,080
1986-01-2431332531031257,0003,120
1986-01-2332032031031726,0003,170
1986-01-2231232031232010,0003,200
1986-01-2131431430831040,0003,100
1986-01-2031931931031021,0003,100
1986-01-1831631630630641,0003,060
1986-01-1732132132032018,0003,200
1986-01-1631632531632132,0003,210
1986-01-1434134332032154,0003,210
1986-01-1333134432034180,0003,410
1986-01-1030731230630632,0003,060
1986-01-0930531030130627,0003,060
1986-01-0831031030530521,0003,050
1986-01-0731131530730719,0003,070
1986-01-0631031430730717,0003,070
1986-01-0431131430530514,0003,050

分割・併合履歴 ： [2018-06-27]1株→0.1株