5610 大和重工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	695	695	690	690	7,000	6,900
1988-12-27	690	690	690	690	13,000	6,900
1988-12-26	689	690	689	690	2,000	6,900
1988-12-24	690	690	690	690	5,000	6,900
1988-12-23	691	691	691	691	2,000	6,910
1988-12-22	701	701	700	700	14,000	7,000
1988-12-21	706	706	695	700	11,000	7,000
1988-12-20	726	730	705	725	10,000	7,250
1988-12-19	721	725	721	725	8,000	7,250
1988-12-16	740	740	710	720	10,000	7,200
1988-12-15	767	767	749	750	3,000	7,500
1988-12-14	777	777	750	769	5,000	7,690
1988-12-13	780	780	770	779	30,000	7,790
1988-12-12	770	790	770	780	18,000	7,800
1988-12-09	752	756	740	740	20,000	7,400
1988-12-08	781	781	749	749	16,000	7,490
1988-12-07	794	794	780	780	39,000	7,800
1988-12-06	796	798	785	798	69,000	7,980
1988-12-05	721	765	721	765	52,000	7,650
1988-12-03	710	720	690	710	13,000	7,100
1988-12-02	690	710	682	710	40,000	7,100
1988-12-01	690	694	690	694	9,000	6,940
1988-11-30	700	705	687	690	22,000	6,900
1988-11-29	709	709	700	700	9,000	7,000
1988-11-28	730	730	710	710	8,000	7,100
1988-11-26	730	735	726	730	19,000	7,300
1988-11-25	701	734	701	724	42,000	7,240
1988-11-24	679	714	679	700	15,000	7,000
1988-11-22	674	679	665	671	18,000	6,710
1988-11-21	653	653	653	653	2,000	6,530
1988-11-18	648	649	647	649	8,000	6,490
1988-11-17	641	643	640	641	7,000	6,410
1988-11-16	639	641	638	641	9,000	6,410
1988-11-15	639	639	638	638	2,000	6,380
1988-11-14	631	631	631	631	6,000	6,310
1988-11-10	655	655	650	651	7,000	6,510
1988-11-09	655	655	650	655	5,000	6,550
1988-11-08	655	655	655	655	3,000	6,550
1988-11-07	687	688	675	688	8,000	6,880
1988-11-05	715	715	693	693	9,000	6,930
1988-11-04	705	705	705	705	21,000	7,050
1988-11-02	648	658	648	655	5,000	6,550
1988-11-01	640	645	640	645	9,000	6,450
1988-10-31	621	630	620	625	14,000	6,250
1988-10-29	642	642	610	615	18,000	6,150
1988-10-28	649	649	640	642	7,000	6,420
1988-10-27	650	650	650	650	7,000	6,500
1988-10-26	640	652	640	651	9,000	6,510
1988-10-25	633	650	633	650	7,000	6,500
1988-10-24	632	633	632	633	2,000	6,330
1988-10-22	630	630	630	630	8,000	6,300
1988-10-21	650	650	650	650	7,000	6,500
1988-10-19	660	660	651	651	7,000	6,510
1988-10-18	671	671	657	657	5,000	6,570
1988-10-14	660	661	656	661	7,000	6,610
1988-10-13	656	666	656	666	6,000	6,660
1988-10-12	670	670	651	652	24,000	6,520
1988-10-11	653	653	650	650	5,000	6,500
1988-10-07	660	660	652	652	3,000	6,520
1988-10-06	650	670	650	670	4,000	6,700
1988-10-04	679	680	670	670	9,000	6,700
1988-10-03	680	681	671	680	6,000	6,800
1988-10-01	690	690	690	690	1,000	6,900
1988-09-29	686	700	686	700	3,000	7,000
1988-09-28	657	681	657	681	8,000	6,810
1988-09-27	650	670	650	656	11,000	6,560
1988-09-26	670	670	660	660	11,000	6,600
1988-09-24	681	682	680	680	7,000	6,800
1988-09-22	700	700	700	700	11,000	7,000
1988-09-21	690	700	682	700	14,000	7,000
1988-09-20	730	730	700	700	10,000	7,000
1988-09-19	751	751	730	730	20,000	7,300
1988-09-16	763	763	740	740	7,000	7,400
1988-09-14	754	755	743	743	10,000	7,430
1988-09-13	760	760	755	755	6,000	7,550
1988-09-12	755	760	755	760	3,000	7,600
1988-09-09	740	756	740	756	3,000	7,560
1988-09-08	736	740	735	735	6,000	7,350
1988-09-07	744	744	731	736	7,000	7,360
1988-09-06	780	780	735	735	18,000	7,350
1988-09-05	780	780	774	774	10,000	7,740
1988-09-03	741	741	741	741	2,000	7,410
1988-09-02	760	760	730	731	17,000	7,310
1988-09-01	789	789	740	760	21,000	7,600
1988-08-30	800	800	785	790	34,000	7,900
1988-08-29	828	828	800	800	41,000	8,000
1988-08-27	821	822	791	815	92,000	8,150
1988-08-25	775	780	770	772	23,000	7,720
1988-08-24	761	780	760	770	14,000	7,700
1988-08-23	761	770	731	770	73,000	7,700
1988-08-19	704	710	690	690	15,000	6,900
1988-08-18	700	703	699	703	9,000	7,030
1988-08-17	690	695	690	695	3,000	6,950
1988-08-15	700	700	700	700	3,000	7,000
1988-08-12	681	711	681	700	13,000	7,000
1988-08-11	685	685	675	675	6,000	6,750
1988-08-10	700	700	696	696	2,000	6,960
1988-08-09	700	700	690	690	6,000	6,900
1988-08-06	706	706	700	700	8,000	7,000
1988-08-05	706	706	706	706	3,000	7,060
1988-08-04	705	706	700	706	9,000	7,060
1988-08-03	710	710	700	700	10,000	7,000
1988-08-01	730	740	720	740	6,000	7,400
1988-07-29	740	759	730	750	8,000	7,500
1988-07-28	750	750	740	750	15,000	7,500
1988-07-26	710	710	710	710	9,000	7,100
1988-07-25	736	749	736	744	6,000	7,440
1988-07-23	750	750	736	736	10,000	7,360
1988-07-22	750	751	745	751	50,000	7,510
1988-07-21	695	708	690	705	22,000	7,050
1988-07-20	710	710	690	700	18,000	7,000
1988-07-19	710	710	709	710	8,000	7,100
1988-07-18	747	747	730	730	10,000	7,300
1988-07-15	745	745	740	745	11,000	7,450
1988-07-14	755	755	745	745	31,000	7,450
1988-07-13	770	770	761	765	4,000	7,650
1988-07-12	775	775	760	760	18,000	7,600
1988-07-11	765	775	760	775	15,000	7,750
1988-07-08	771	781	770	770	11,000	7,700
1988-07-07	770	771	768	768	32,000	7,680
1988-07-06	779	780	775	776	22,000	7,760
1988-07-04	781	781	770	780	9,000	7,800
1988-07-02	781	790	780	780	9,000	7,800
1988-07-01	781	781	781	781	11,000	7,810
1988-06-30	777	783	777	780	16,000	7,800
1988-06-29	811	812	810	812	3,000	8,120
1988-06-28	810	810	810	810	7,000	8,100
1988-06-27	820	830	815	830	20,000	8,300
1988-06-25	830	830	800	800	18,000	8,000
1988-06-24	825	840	825	830	60,000	8,300
1988-06-23	848	850	820	827	57,000	8,270
1988-06-22	851	854	840	840	78,000	8,400
1988-06-21	830	860	820	820	103,000	8,200
1988-06-20	776	805	776	802	22,000	8,020
1988-06-17	774	775	770	775	22,000	7,750
1988-06-16	780	790	775	785	17,000	7,850
1988-06-15	790	790	775	778	13,000	7,780
1988-06-14	780	791	780	790	19,000	7,900
1988-06-13	812	812	790	790	51,000	7,900
1988-06-10	810	830	802	802	51,000	8,020
1988-06-09	794	794	775	781	32,000	7,810
1988-06-08	813	817	774	774	22,000	7,740
1988-06-07	835	835	812	813	32,000	8,130
1988-06-06	849	850	826	838	44,000	8,380
1988-06-04	854	860	850	851	119,000	8,510
1988-06-03	820	860	820	834	265,000	8,340
1988-06-02	755	800	750	800	43,000	8,000
1988-06-01	755	755	735	755	39,000	7,550
1988-05-31	754	760	750	755	58,000	7,550
1988-05-30	761	766	754	760	31,000	7,600
1988-05-28	770	776	760	760	46,000	7,600
1988-05-27	770	777	765	770	28,000	7,700
1988-05-26	765	773	760	760	41,000	7,600
1988-05-25	765	773	764	764	33,000	7,640
1988-05-24	763	766	763	766	20,000	7,660
1988-05-23	780	780	761	761	29,000	7,610
1988-05-20	757	765	757	760	30,000	7,600
1988-05-19	775	775	760	760	42,000	7,600
1988-05-18	787	787	770	775	35,000	7,750
1988-05-17	799	799	770	785	27,000	7,850
1988-05-16	799	804	790	804	57,000	8,040
1988-05-13	760	799	760	776	41,000	7,760
1988-05-12	773	773	757	757	30,000	7,570
1988-05-11	762	773	758	772	39,000	7,720
1988-05-10	763	764	755	755	41,000	7,550
1988-05-09	790	790	750	764	32,000	7,640
1988-05-07	800	800	780	785	14,000	7,850
1988-05-06	810	810	800	800	68,000	8,000
1988-05-02	770	777	770	771	51,000	7,710
1988-04-28	778	778	735	735	63,000	7,350
1988-04-27	800	800	771	790	24,000	7,900
1988-04-26	770	780	750	780	75,000	7,800
1988-04-25	790	800	780	780	50,000	7,800
1988-04-23	813	830	800	800	55,000	8,000
1988-04-22	860	860	808	811	86,000	8,110
1988-04-21	800	860	790	859	223,000	8,590
1988-04-20	800	820	790	790	66,000	7,900
1988-04-19	834	834	788	805	86,000	8,050
1988-04-18	858	860	803	805	136,000	8,050
1988-04-15	845	900	839	839	474,000	8,390
1988-04-14	795	855	794	855	396,000	8,550
1988-04-13	755	755	718	755	120,000	7,550
1988-04-12	780	781	747	755	203,000	7,550
1988-04-11	785	830	785	820	316,000	8,200
1988-04-08	780	800	775	775	736,000	7,750
1988-04-07	619	710	619	700	417,000	7,000
1988-04-06	649	649	620	620	49,000	6,200
1988-04-05	648	648	620	620	85,000	6,200
1988-04-04	650	670	640	650	302,000	6,500
1988-04-02	600	648	595	620	237,000	6,200
1988-04-01	560	602	550	600	88,000	6,000
1988-03-31	550	555	550	555	14,000	5,550
1988-03-30	560	560	550	550	13,000	5,500
1988-03-29	560	560	555	555	17,000	5,550
1988-03-28	535	555	535	555	17,000	5,550
1988-03-26	541	550	541	549	19,000	5,490
1988-03-25	553	560	545	550	24,000	5,500
1988-03-24	562	575	558	563	18,000	5,630
1988-03-23	560	565	551	556	23,000	5,560
1988-03-22	569	570	560	570	14,000	5,700
1988-03-18	579	580	570	570	24,000	5,700
1988-03-17	578	578	569	577	28,000	5,770
1988-03-16	580	580	558	558	86,000	5,580
1988-03-15	560	584	550	550	66,000	5,500
1988-03-14	582	600	580	580	104,000	5,800
1988-03-11	550	582	550	572	168,000	5,720
1988-03-10	538	550	538	549	56,000	5,490
1988-03-09	531	538	530	538	26,000	5,380
1988-03-08	535	535	531	531	27,000	5,310
1988-03-07	535	535	530	535	36,000	5,350
1988-03-05	532	533	525	533	20,000	5,330
1988-03-04	530	545	530	535	12,000	5,350
1988-03-03	549	549	530	530	55,000	5,300
1988-03-02	520	540	520	535	55,000	5,350
1988-03-01	522	522	516	520	38,000	5,200
1988-02-29	522	522	515	515	28,000	5,150
1988-02-27	525	525	510	510	21,000	5,100
1988-02-26	525	539	525	530	13,000	5,300
1988-02-25	536	545	520	520	20,000	5,200
1988-02-24	535	540	524	530	27,000	5,300
1988-02-23	550	550	540	540	42,000	5,400
1988-02-22	530	550	530	550	91,000	5,500
1988-02-19	515	518	511	516	11,000	5,160
1988-02-18	519	519	515	519	8,000	5,190
1988-02-17	522	535	510	519	25,000	5,190
1988-02-16	539	540	521	521	27,000	5,210
1988-02-15	521	540	521	535	63,000	5,350
1988-02-12	503	510	503	510	9,000	5,100
1988-02-10	518	518	502	502	8,000	5,020
1988-02-09	507	519	501	519	19,000	5,190
1988-02-08	517	525	511	511	23,000	5,110
1988-02-06	500	507	499	507	29,000	5,070
1988-02-05	533	535	512	512	53,000	5,120
1988-02-04	536	546	530	534	68,000	5,340
1988-02-03	560	560	544	546	162,000	5,460
1988-02-02	521	550	520	550	147,000	5,500
1988-02-01	520	520	510	511	61,000	5,110
1988-01-30	512	512	506	510	48,000	5,100
1988-01-29	515	518	505	505	86,000	5,050
1988-01-28	515	520	490	505	117,000	5,050
1988-01-27	460	520	460	515	150,000	5,150
1988-01-26	450	460	446	456	33,000	4,560
1988-01-25	445	446	445	445	11,000	4,450
1988-01-23	450	450	445	445	9,000	4,450
1988-01-22	457	458	440	440	25,000	4,400
1988-01-21	455	455	455	455	8,000	4,550
1988-01-20	441	441	441	441	12,000	4,410
1988-01-19	454	454	430	431	19,000	4,310
1988-01-18	460	460	450	455	16,000	4,550
1988-01-14	430	440	430	440	14,000	4,400
1988-01-13	451	451	430	430	14,000	4,300
1988-01-12	469	470	451	451	27,000	4,510
1988-01-11	442	464	442	464	23,000	4,640
1988-01-08	450	450	430	430	22,000	4,300
1988-01-07	460	480	460	460	51,000	4,600
1988-01-06	470	470	462	462	18,000	4,620
1988-01-05	436	440	436	436	16,000	4,360
1988-01-04	409	420	409	416	16,000	4,160

分割・併合履歴： [2018-06-27]1株→0.1株