5610 大和重工(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 440 | 440 | 406 | 410 | 22,000 | 4,100 |
| 1987-12-26 | 440 | 446 | 438 | 438 | 16,000 | 4,380 |
| 1987-12-25 | 458 | 458 | 440 | 440 | 38,000 | 4,400 |
| 1987-12-24 | 451 | 455 | 447 | 455 | 41,000 | 4,550 |
| 1987-12-23 | 481 | 485 | 437 | 437 | 35,000 | 4,370 |
| 1987-12-22 | 486 | 486 | 470 | 479 | 66,000 | 4,790 |
| 1987-12-21 | 486 | 489 | 473 | 475 | 57,000 | 4,750 |
| 1987-12-18 | 471 | 485 | 470 | 471 | 109,000 | 4,710 |
| 1987-12-17 | 520 | 530 | 485 | 500 | 117,000 | 5,000 |
| 1987-12-16 | 560 | 571 | 500 | 530 | 558,000 | 5,300 |
| 1987-12-15 | 490 | 530 | 485 | 530 | 512,000 | 5,300 |
| 1987-12-14 | 435 | 450 | 435 | 450 | 185,000 | 4,500 |
| 1987-12-11 | 415 | 420 | 410 | 410 | 62,000 | 4,100 |
| 1987-12-10 | 405 | 450 | 405 | 428 | 236,000 | 4,280 |
| 1987-12-09 | 400 | 405 | 400 | 405 | 36,000 | 4,050 |
| 1987-12-08 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1987-12-07 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1987-12-03 | 370 | 371 | 351 | 351 | 23,000 | 3,510 |
| 1987-12-02 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1987-12-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1987-11-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1987-11-26 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1987-11-25 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1987-11-24 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1987-11-20 | 357 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1987-11-19 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1987-11-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1987-11-16 | 350 | 351 | 350 | 350 | 11,000 | 3,500 |
| 1987-11-13 | 341 | 350 | 341 | 350 | 6,000 | 3,500 |
| 1987-11-12 | 336 | 340 | 335 | 335 | 22,000 | 3,350 |
| 1987-11-10 | 355 | 356 | 352 | 352 | 4,000 | 3,520 |
| 1987-11-09 | 365 | 370 | 360 | 360 | 19,000 | 3,600 |
| 1987-11-07 | 360 | 370 | 360 | 370 | 16,000 | 3,700 |
| 1987-11-06 | 356 | 356 | 351 | 351 | 6,000 | 3,510 |
| 1987-11-04 | 357 | 363 | 357 | 363 | 4,000 | 3,630 |
| 1987-11-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1987-10-31 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1987-10-30 | 348 | 348 | 348 | 348 | 7,000 | 3,480 |
| 1987-10-29 | 360 | 365 | 360 | 365 | 9,000 | 3,650 |
| 1987-10-28 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1987-10-27 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1987-10-26 | 368 | 370 | 360 | 360 | 46,000 | 3,600 |
| 1987-10-24 | 365 | 371 | 365 | 366 | 9,000 | 3,660 |
| 1987-10-23 | 380 | 380 | 365 | 365 | 31,000 | 3,650 |
| 1987-10-22 | 381 | 386 | 380 | 381 | 26,000 | 3,810 |
| 1987-10-21 | 360 | 364 | 360 | 361 | 38,000 | 3,610 |
| 1987-10-19 | 415 | 415 | 401 | 401 | 18,000 | 4,010 |
| 1987-10-16 | 416 | 416 | 413 | 416 | 21,000 | 4,160 |
| 1987-10-15 | 420 | 420 | 415 | 416 | 37,000 | 4,160 |
| 1987-10-14 | 416 | 419 | 411 | 419 | 69,000 | 4,190 |
| 1987-10-13 | 404 | 414 | 404 | 414 | 13,000 | 4,140 |
| 1987-10-12 | 402 | 402 | 402 | 402 | 10,000 | 4,020 |
| 1987-10-09 | 407 | 414 | 403 | 405 | 47,000 | 4,050 |
| 1987-10-08 | 409 | 410 | 400 | 401 | 53,000 | 4,010 |
| 1987-10-07 | 400 | 401 | 391 | 400 | 57,000 | 4,000 |
| 1987-10-06 | 402 | 409 | 401 | 403 | 21,000 | 4,030 |
| 1987-10-05 | 401 | 403 | 401 | 402 | 11,000 | 4,020 |
| 1987-10-03 | 392 | 398 | 392 | 398 | 8,000 | 3,980 |
| 1987-10-02 | 390 | 398 | 390 | 390 | 17,000 | 3,900 |
| 1987-10-01 | 395 | 395 | 380 | 380 | 31,000 | 3,800 |
| 1987-09-30 | 392 | 396 | 390 | 390 | 13,000 | 3,900 |
| 1987-09-29 | 385 | 390 | 385 | 387 | 11,000 | 3,870 |
| 1987-09-28 | 396 | 396 | 380 | 380 | 28,000 | 3,800 |
| 1987-09-26 | 395 | 400 | 395 | 395 | 9,000 | 3,950 |
| 1987-09-25 | 404 | 404 | 397 | 399 | 16,000 | 3,990 |
| 1987-09-24 | 410 | 410 | 400 | 407 | 62,000 | 4,070 |
| 1987-09-22 | 415 | 415 | 398 | 400 | 99,000 | 4,000 |
| 1987-09-21 | 406 | 420 | 406 | 415 | 141,000 | 4,150 |
| 1987-09-18 | 398 | 400 | 397 | 397 | 49,000 | 3,970 |
| 1987-09-17 | 396 | 400 | 395 | 400 | 76,000 | 4,000 |
| 1987-09-16 | 390 | 394 | 385 | 390 | 44,000 | 3,900 |
| 1987-09-14 | 365 | 370 | 358 | 370 | 37,000 | 3,700 |
| 1987-09-11 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1987-09-10 | 360 | 365 | 360 | 365 | 10,000 | 3,650 |
| 1987-09-09 | 368 | 368 | 360 | 360 | 9,000 | 3,600 |
| 1987-09-08 | 363 | 368 | 361 | 368 | 14,000 | 3,680 |
| 1987-09-07 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1987-09-05 | 368 | 368 | 360 | 360 | 12,000 | 3,600 |
| 1987-09-04 | 375 | 375 | 370 | 370 | 14,000 | 3,700 |
| 1987-09-03 | 375 | 375 | 375 | 375 | 13,000 | 3,750 |
| 1987-09-02 | 386 | 388 | 384 | 384 | 18,000 | 3,840 |
| 1987-09-01 | 388 | 388 | 386 | 386 | 14,000 | 3,860 |
| 1987-08-31 | 386 | 388 | 386 | 388 | 15,000 | 3,880 |
| 1987-08-29 | 384 | 388 | 384 | 384 | 22,000 | 3,840 |
| 1987-08-28 | 380 | 385 | 380 | 384 | 48,000 | 3,840 |
| 1987-08-27 | 379 | 380 | 379 | 380 | 29,000 | 3,800 |
| 1987-08-26 | 389 | 389 | 375 | 380 | 15,000 | 3,800 |
| 1987-08-25 | 385 | 389 | 382 | 389 | 52,000 | 3,890 |
| 1987-08-24 | 385 | 385 | 376 | 384 | 29,000 | 3,840 |
| 1987-08-22 | 375 | 379 | 375 | 375 | 19,000 | 3,750 |
| 1987-08-21 | 363 | 370 | 363 | 365 | 31,000 | 3,650 |
| 1987-08-20 | 355 | 360 | 352 | 360 | 24,000 | 3,600 |
| 1987-08-19 | 359 | 359 | 350 | 355 | 21,000 | 3,550 |
| 1987-08-18 | 367 | 367 | 350 | 350 | 18,000 | 3,500 |
| 1987-08-17 | 374 | 376 | 367 | 367 | 21,000 | 3,670 |
| 1987-08-14 | 380 | 381 | 365 | 365 | 18,000 | 3,650 |
| 1987-08-13 | 381 | 381 | 380 | 381 | 13,000 | 3,810 |
| 1987-08-12 | 404 | 404 | 382 | 400 | 49,000 | 4,000 |
| 1987-08-11 | 409 | 410 | 399 | 410 | 166,000 | 4,100 |
| 1987-08-10 | 380 | 416 | 376 | 414 | 172,000 | 4,140 |
| 1987-08-07 | 377 | 385 | 376 | 376 | 210,000 | 3,760 |
| 1987-08-06 | 361 | 378 | 356 | 374 | 177,000 | 3,740 |
| 1987-08-05 | 345 | 359 | 342 | 356 | 46,000 | 3,560 |
| 1987-08-04 | 345 | 350 | 345 | 345 | 22,000 | 3,450 |
| 1987-08-03 | 350 | 350 | 347 | 350 | 35,000 | 3,500 |
| 1987-08-01 | 348 | 349 | 340 | 347 | 25,000 | 3,470 |
| 1987-07-31 | 337 | 349 | 337 | 340 | 18,000 | 3,400 |
| 1987-07-30 | 330 | 345 | 328 | 332 | 19,000 | 3,320 |
| 1987-07-29 | 339 | 339 | 338 | 338 | 4,000 | 3,380 |
| 1987-07-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1987-07-27 | 325 | 326 | 325 | 326 | 12,000 | 3,260 |
| 1987-07-24 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1987-07-23 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1987-07-22 | 325 | 325 | 325 | 325 | 23,000 | 3,250 |
| 1987-07-21 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1987-07-20 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1987-07-16 | 330 | 330 | 325 | 325 | 11,000 | 3,250 |
| 1987-07-15 | 340 | 340 | 329 | 335 | 9,000 | 3,350 |
| 1987-07-14 | 333 | 348 | 330 | 337 | 40,000 | 3,370 |
| 1987-07-13 | 320 | 338 | 315 | 338 | 26,000 | 3,380 |
| 1987-07-10 | 312 | 315 | 312 | 315 | 4,000 | 3,150 |
| 1987-07-09 | 310 | 310 | 310 | 310 | 13,000 | 3,100 |
| 1987-07-08 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1987-07-07 | 311 | 311 | 310 | 310 | 11,000 | 3,100 |
| 1987-07-06 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1987-07-04 | 306 | 310 | 305 | 305 | 12,000 | 3,050 |
| 1987-07-03 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 1987-07-02 | 297 | 298 | 295 | 295 | 10,000 | 2,950 |
| 1987-07-01 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1987-06-30 | 300 | 303 | 300 | 300 | 7,000 | 3,000 |
| 1987-06-29 | 295 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1987-06-27 | 306 | 306 | 300 | 300 | 10,000 | 3,000 |
| 1987-06-26 | 308 | 309 | 307 | 307 | 6,000 | 3,070 |
| 1987-06-25 | 310 | 310 | 307 | 307 | 5,000 | 3,070 |
| 1987-06-24 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1987-06-23 | 310 | 320 | 306 | 306 | 6,000 | 3,060 |
| 1987-06-22 | 330 | 330 | 310 | 310 | 10,000 | 3,100 |
| 1987-06-19 | 316 | 326 | 316 | 326 | 11,000 | 3,260 |
| 1987-06-18 | 323 | 323 | 316 | 316 | 10,000 | 3,160 |
| 1987-06-17 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1987-06-16 | 330 | 330 | 315 | 315 | 17,000 | 3,150 |
| 1987-06-15 | 335 | 337 | 330 | 330 | 16,000 | 3,300 |
| 1987-06-12 | 327 | 335 | 327 | 335 | 7,000 | 3,350 |
| 1987-06-11 | 343 | 343 | 337 | 337 | 8,000 | 3,370 |
| 1987-06-10 | 319 | 338 | 319 | 338 | 26,000 | 3,380 |
| 1987-06-09 | 320 | 327 | 320 | 327 | 8,000 | 3,270 |
| 1987-06-06 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 1987-06-05 | 320 | 328 | 320 | 322 | 18,000 | 3,220 |
| 1987-06-04 | 315 | 320 | 310 | 310 | 19,000 | 3,100 |
| 1987-06-03 | 310 | 320 | 310 | 310 | 30,000 | 3,100 |
| 1987-06-02 | 321 | 328 | 320 | 320 | 18,000 | 3,200 |
| 1987-06-01 | 320 | 328 | 320 | 321 | 16,000 | 3,210 |
| 1987-05-30 | 316 | 320 | 316 | 320 | 12,000 | 3,200 |
| 1987-05-29 | 306 | 306 | 305 | 306 | 9,000 | 3,060 |
| 1987-05-28 | 306 | 307 | 301 | 301 | 23,000 | 3,010 |
| 1987-05-27 | 320 | 320 | 306 | 306 | 27,000 | 3,060 |
| 1987-05-26 | 319 | 322 | 319 | 320 | 13,000 | 3,200 |
| 1987-05-25 | 323 | 323 | 310 | 320 | 40,000 | 3,200 |
| 1987-05-23 | 315 | 319 | 305 | 305 | 20,000 | 3,050 |
| 1987-05-22 | 315 | 327 | 315 | 315 | 48,000 | 3,150 |
| 1987-05-21 | 306 | 322 | 306 | 318 | 13,000 | 3,180 |
| 1987-05-20 | 309 | 310 | 305 | 305 | 25,000 | 3,050 |
| 1987-05-19 | 345 | 345 | 315 | 325 | 148,000 | 3,250 |
| 1987-05-18 | 314 | 335 | 313 | 330 | 179,000 | 3,300 |
| 1987-05-15 | 290 | 315 | 290 | 299 | 109,000 | 2,990 |
| 1987-05-14 | 266 | 280 | 266 | 280 | 52,000 | 2,800 |
| 1987-05-13 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1987-05-11 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1987-05-08 | 243 | 244 | 243 | 244 | 4,000 | 2,440 |
| 1987-05-06 | 250 | 250 | 242 | 242 | 12,000 | 2,420 |
| 1987-05-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1987-05-01 | 245 | 245 | 240 | 242 | 21,000 | 2,420 |
| 1987-04-28 | 264 | 264 | 241 | 246 | 23,000 | 2,460 |
| 1987-04-27 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1987-04-25 | 255 | 255 | 246 | 255 | 5,000 | 2,550 |
| 1987-04-24 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1987-04-22 | 280 | 282 | 278 | 279 | 28,000 | 2,790 |
| 1987-04-21 | 288 | 290 | 280 | 280 | 52,000 | 2,800 |
| 1987-04-20 | 260 | 279 | 260 | 279 | 37,000 | 2,790 |
| 1987-04-17 | 243 | 265 | 243 | 265 | 65,000 | 2,650 |
| 1987-04-13 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1987-04-10 | 260 | 260 | 250 | 250 | 7,000 | 2,500 |
| 1987-04-09 | 255 | 260 | 255 | 260 | 31,000 | 2,600 |
| 1987-04-08 | 241 | 250 | 241 | 250 | 19,000 | 2,500 |
| 1987-04-07 | 241 | 241 | 240 | 240 | 8,000 | 2,400 |
| 1987-04-04 | 241 | 241 | 241 | 241 | 6,000 | 2,410 |
| 1987-04-03 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1987-04-02 | 240 | 241 | 240 | 241 | 15,000 | 2,410 |
| 1987-04-01 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1987-03-31 | 241 | 241 | 241 | 241 | 6,000 | 2,410 |
| 1987-03-24 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1987-03-23 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1987-03-20 | 245 | 245 | 240 | 240 | 13,000 | 2,400 |
| 1987-03-19 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 1987-03-18 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1987-03-17 | 245 | 245 | 240 | 245 | 9,000 | 2,450 |
| 1987-03-16 | 240 | 250 | 240 | 240 | 4,000 | 2,400 |
| 1987-03-13 | 245 | 245 | 238 | 238 | 12,000 | 2,380 |
| 1987-03-12 | 246 | 246 | 240 | 240 | 4,000 | 2,400 |
| 1987-03-11 | 240 | 250 | 240 | 246 | 12,000 | 2,460 |
| 1987-03-10 | 240 | 242 | 240 | 242 | 8,000 | 2,420 |
| 1987-03-09 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1987-03-07 | 237 | 240 | 237 | 240 | 3,000 | 2,400 |
| 1987-03-06 | 241 | 241 | 235 | 236 | 12,000 | 2,360 |
| 1987-03-05 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 1987-03-04 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1987-03-03 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1987-03-02 | 250 | 250 | 240 | 240 | 19,000 | 2,400 |
| 1987-02-28 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1987-02-27 | 260 | 260 | 252 | 252 | 4,000 | 2,520 |
| 1987-02-26 | 260 | 265 | 260 | 264 | 7,000 | 2,640 |
| 1987-02-25 | 251 | 259 | 251 | 259 | 5,000 | 2,590 |
| 1987-02-24 | 250 | 250 | 246 | 246 | 6,000 | 2,460 |
| 1987-02-23 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1987-02-20 | 240 | 245 | 240 | 245 | 9,000 | 2,450 |
| 1987-02-18 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 1987-02-17 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1987-02-16 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 1987-02-13 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1987-02-12 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1987-02-10 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 1987-02-09 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1987-02-07 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1987-02-05 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1987-02-04 | 243 | 243 | 234 | 234 | 8,000 | 2,340 |
| 1987-02-03 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1987-02-02 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1987-01-30 | 241 | 242 | 241 | 242 | 6,000 | 2,420 |
| 1987-01-29 | 234 | 237 | 234 | 236 | 8,000 | 2,360 |
| 1987-01-28 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1987-01-24 | 234 | 234 | 234 | 234 | 8,000 | 2,340 |
| 1987-01-23 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 1987-01-22 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1987-01-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1987-01-19 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 1987-01-16 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1987-01-14 | 254 | 254 | 250 | 250 | 6,000 | 2,500 |
| 1987-01-12 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1987-01-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1987-01-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1987-01-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1987-01-06 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1987-01-05 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
