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