5610 大和重工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1989-12-28 | 1,280 | 1,290 | 1,270 | 1,270 | 16,000 | 12,700 |
| 1989-12-27 | 1,230 | 1,280 | 1,230 | 1,280 | 8,000 | 12,800 |
| 1989-12-26 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 12,300 |
| 1989-12-25 | 1,260 | 1,270 | 1,230 | 1,230 | 17,000 | 12,300 |
| 1989-12-22 | 1,280 | 1,280 | 1,260 | 1,260 | 23,000 | 12,600 |
| 1989-12-21 | 1,270 | 1,290 | 1,260 | 1,290 | 9,000 | 12,900 |
| 1989-12-20 | 1,280 | 1,300 | 1,250 | 1,250 | 47,000 | 12,500 |
| 1989-12-19 | 1,270 | 1,290 | 1,260 | 1,280 | 32,000 | 12,800 |
| 1989-12-18 | 1,280 | 1,280 | 1,270 | 1,270 | 26,000 | 12,700 |
| 1989-12-15 | 1,270 | 1,290 | 1,270 | 1,290 | 8,000 | 12,900 |
| 1989-12-14 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1989-12-13 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 12,800 |
| 1989-12-12 | 1,300 | 1,310 | 1,280 | 1,290 | 17,000 | 12,900 |
| 1989-12-11 | 1,300 | 1,300 | 1,280 | 1,280 | 25,000 | 12,800 |
| 1989-12-08 | 1,260 | 1,280 | 1,250 | 1,260 | 41,000 | 12,600 |
| 1989-12-07 | 1,240 | 1,260 | 1,240 | 1,260 | 11,000 | 12,600 |
| 1989-12-06 | 1,220 | 1,250 | 1,210 | 1,250 | 26,000 | 12,500 |
| 1989-12-05 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 12,100 |
| 1989-12-04 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1989-12-01 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 12,500 |
| 1989-11-30 | 1,210 | 1,270 | 1,210 | 1,270 | 51,000 | 12,700 |
| 1989-11-29 | 1,220 | 1,230 | 1,190 | 1,190 | 23,000 | 11,900 |
| 1989-11-28 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 12,200 |
| 1989-11-27 | 1,260 | 1,260 | 1,230 | 1,240 | 6,000 | 12,400 |
| 1989-11-24 | 1,220 | 1,250 | 1,220 | 1,240 | 15,000 | 12,400 |
| 1989-11-22 | 1,210 | 1,240 | 1,200 | 1,220 | 22,000 | 12,200 |
| 1989-11-21 | 1,220 | 1,220 | 1,180 | 1,210 | 15,000 | 12,100 |
| 1989-11-20 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1989-11-17 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1989-11-16 | 1,290 | 1,300 | 1,270 | 1,290 | 17,000 | 12,900 |
| 1989-11-14 | 1,330 | 1,330 | 1,270 | 1,300 | 30,000 | 13,000 |
| 1989-11-10 | 1,200 | 1,230 | 1,200 | 1,200 | 19,000 | 12,000 |
| 1989-11-09 | 1,210 | 1,210 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1989-11-08 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1989-11-07 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 | 11,800 |
| 1989-11-06 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 | 12,000 |
| 1989-11-02 | 1,200 | 1,240 | 1,200 | 1,240 | 37,000 | 12,400 |
| 1989-10-31 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 11,900 |
| 1989-10-30 | 1,210 | 1,210 | 1,200 | 1,200 | 15,000 | 12,000 |
| 1989-10-27 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 12,200 |
| 1989-10-26 | 1,290 | 1,300 | 1,230 | 1,230 | 34,000 | 12,300 |
| 1989-10-25 | 1,290 | 1,300 | 1,280 | 1,290 | 25,000 | 12,900 |
| 1989-10-24 | 1,280 | 1,300 | 1,270 | 1,290 | 25,000 | 12,900 |
| 1989-10-23 | 1,290 | 1,290 | 1,260 | 1,290 | 50,000 | 12,900 |
| 1989-10-20 | 1,240 | 1,310 | 1,230 | 1,310 | 35,000 | 13,100 |
| 1989-10-19 | 1,250 | 1,250 | 1,220 | 1,220 | 33,000 | 12,200 |
| 1989-10-18 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 12,800 |
| 1989-10-17 | 1,300 | 1,300 | 1,270 | 1,280 | 55,000 | 12,800 |
| 1989-10-16 | 1,230 | 1,270 | 1,210 | 1,230 | 48,000 | 12,300 |
| 1989-10-13 | 1,310 | 1,340 | 1,290 | 1,290 | 35,000 | 12,900 |
| 1989-10-12 | 1,400 | 1,400 | 1,340 | 1,350 | 59,000 | 13,500 |
| 1989-10-11 | 1,420 | 1,430 | 1,380 | 1,380 | 130,000 | 13,800 |
| 1989-10-09 | 1,350 | 1,400 | 1,340 | 1,400 | 150,000 | 14,000 |
| 1989-10-06 | 1,260 | 1,320 | 1,260 | 1,310 | 137,000 | 13,100 |
| 1989-10-05 | 1,260 | 1,260 | 1,250 | 1,250 | 61,000 | 12,500 |
| 1989-10-04 | 1,270 | 1,270 | 1,250 | 1,250 | 44,000 | 12,500 |
| 1989-10-03 | 1,280 | 1,280 | 1,250 | 1,250 | 42,000 | 12,500 |
| 1989-10-02 | 1,250 | 1,270 | 1,250 | 1,260 | 53,000 | 12,600 |
| 1989-09-29 | 1,250 | 1,250 | 1,220 | 1,230 | 25,000 | 12,300 |
| 1989-09-28 | 1,270 | 1,270 | 1,230 | 1,250 | 53,000 | 12,500 |
| 1989-09-27 | 1,220 | 1,240 | 1,180 | 1,180 | 41,000 | 11,800 |
| 1989-09-26 | 1,240 | 1,240 | 1,200 | 1,240 | 57,000 | 12,400 |
| 1989-09-25 | 1,290 | 1,290 | 1,240 | 1,240 | 63,000 | 12,400 |
| 1989-09-22 | 1,250 | 1,280 | 1,240 | 1,280 | 70,000 | 12,800 |
| 1989-09-21 | 1,230 | 1,250 | 1,230 | 1,230 | 59,000 | 12,300 |
| 1989-09-20 | 1,250 | 1,250 | 1,230 | 1,230 | 34,000 | 12,300 |
| 1989-09-19 | 1,260 | 1,280 | 1,230 | 1,250 | 255,000 | 12,500 |
| 1989-09-18 | 1,190 | 1,250 | 1,180 | 1,240 | 264,000 | 12,400 |
| 1989-09-14 | 1,170 | 1,170 | 1,140 | 1,150 | 145,000 | 11,500 |
| 1989-09-13 | 1,080 | 1,100 | 1,080 | 1,090 | 32,000 | 10,900 |
| 1989-09-12 | 1,070 | 1,080 | 1,060 | 1,080 | 22,000 | 10,800 |
| 1989-09-11 | 1,100 | 1,100 | 1,050 | 1,050 | 30,000 | 10,500 |
| 1989-09-08 | 1,040 | 1,100 | 1,040 | 1,070 | 70,000 | 10,700 |
| 1989-09-07 | 1,030 | 1,050 | 1,020 | 1,020 | 31,000 | 10,200 |
| 1989-09-06 | 1,050 | 1,050 | 1,030 | 1,050 | 17,000 | 10,500 |
| 1989-09-05 | 1,060 | 1,070 | 1,050 | 1,050 | 39,000 | 10,500 |
| 1989-09-04 | 1,090 | 1,090 | 1,060 | 1,060 | 36,000 | 10,600 |
| 1989-09-01 | 1,050 | 1,100 | 1,040 | 1,050 | 32,000 | 10,500 |
| 1989-08-31 | 1,080 | 1,090 | 1,050 | 1,070 | 41,000 | 10,700 |
| 1989-08-30 | 1,090 | 1,100 | 1,080 | 1,100 | 30,000 | 11,000 |
| 1989-08-29 | 1,110 | 1,120 | 1,080 | 1,080 | 47,000 | 10,800 |
| 1989-08-28 | 1,150 | 1,150 | 1,130 | 1,150 | 43,000 | 11,500 |
| 1989-08-25 | 1,130 | 1,140 | 1,130 | 1,130 | 59,000 | 11,300 |
| 1989-08-24 | 1,120 | 1,140 | 1,100 | 1,100 | 52,000 | 11,000 |
| 1989-08-23 | 1,100 | 1,150 | 1,100 | 1,100 | 101,000 | 11,000 |
| 1989-08-22 | 1,110 | 1,110 | 1,070 | 1,080 | 87,000 | 10,800 |
| 1989-08-21 | 1,140 | 1,140 | 1,110 | 1,120 | 116,000 | 11,200 |
| 1989-08-18 | 1,150 | 1,190 | 1,130 | 1,140 | 274,000 | 11,400 |
| 1989-08-17 | 1,040 | 1,080 | 1,040 | 1,080 | 101,000 | 10,800 |
| 1989-08-16 | 1,010 | 1,020 | 990 | 990 | 78,000 | 9,900 |
| 1989-08-15 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 10,100 |
| 1989-08-14 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 | 10,000 |
| 1989-08-11 | 1,020 | 1,020 | 1,010 | 1,010 | 65,000 | 10,100 |
| 1989-08-10 | 1,010 | 1,020 | 990 | 990 | 88,000 | 9,900 |
| 1989-08-09 | 1,030 | 1,040 | 998 | 998 | 98,000 | 9,980 |
| 1989-08-08 | 1,030 | 1,040 | 1,010 | 1,030 | 211,000 | 10,300 |
| 1989-08-07 | 995 | 1,030 | 995 | 1,020 | 293,000 | 10,200 |
| 1989-08-04 | 939 | 988 | 939 | 985 | 278,000 | 9,850 |
| 1989-08-03 | 933 | 934 | 920 | 921 | 76,000 | 9,210 |
| 1989-08-02 | 946 | 946 | 926 | 933 | 186,000 | 9,330 |
| 1989-08-01 | 929 | 949 | 914 | 944 | 398,000 | 9,440 |
| 1989-07-31 | 919 | 919 | 919 | 919 | 166,000 | 9,190 |
| 1989-07-28 | 835 | 839 | 818 | 819 | 63,000 | 8,190 |
| 1989-07-27 | 831 | 845 | 830 | 840 | 70,000 | 8,400 |
| 1989-07-26 | 820 | 840 | 820 | 830 | 168,000 | 8,300 |
| 1989-07-21 | 749 | 750 | 749 | 750 | 13,000 | 7,500 |
| 1989-07-20 | 745 | 745 | 735 | 737 | 4,000 | 7,370 |
| 1989-07-19 | 741 | 745 | 741 | 745 | 7,000 | 7,450 |
| 1989-07-18 | 750 | 750 | 745 | 745 | 5,000 | 7,450 |
| 1989-07-17 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1989-07-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1989-07-12 | 740 | 742 | 740 | 741 | 5,000 | 7,410 |
| 1989-07-11 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1989-07-07 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1989-07-06 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1989-07-05 | 727 | 727 | 726 | 726 | 2,000 | 7,260 |
| 1989-07-04 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1989-07-03 | 770 | 770 | 750 | 750 | 3,000 | 7,500 |
| 1989-06-29 | 770 | 772 | 770 | 770 | 24,000 | 7,700 |
| 1989-06-28 | 760 | 765 | 760 | 765 | 4,000 | 7,650 |
| 1989-06-27 | 750 | 755 | 750 | 750 | 6,000 | 7,500 |
| 1989-06-26 | 760 | 760 | 759 | 759 | 3,000 | 7,590 |
| 1989-06-23 | 755 | 755 | 755 | 755 | 7,000 | 7,550 |
| 1989-06-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-06-21 | 755 | 755 | 755 | 755 | 6,000 | 7,550 |
| 1989-06-20 | 760 | 761 | 760 | 761 | 2,000 | 7,610 |
| 1989-06-19 | 755 | 755 | 755 | 755 | 22,000 | 7,550 |
| 1989-06-16 | 759 | 759 | 755 | 755 | 5,000 | 7,550 |
| 1989-06-15 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1989-06-14 | 755 | 760 | 755 | 760 | 9,000 | 7,600 |
| 1989-06-13 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1989-06-12 | 735 | 745 | 735 | 745 | 2,000 | 7,450 |
| 1989-06-09 | 734 | 734 | 734 | 734 | 6,000 | 7,340 |
| 1989-06-08 | 724 | 724 | 724 | 724 | 10,000 | 7,240 |
| 1989-06-07 | 722 | 730 | 722 | 726 | 22,000 | 7,260 |
| 1989-06-06 | 739 | 739 | 721 | 730 | 7,000 | 7,300 |
| 1989-06-05 | 770 | 770 | 750 | 750 | 26,000 | 7,500 |
| 1989-06-02 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1989-06-01 | 783 | 785 | 780 | 780 | 7,000 | 7,800 |
| 1989-05-31 | 791 | 800 | 773 | 773 | 15,000 | 7,730 |
| 1989-05-30 | 790 | 791 | 769 | 790 | 17,000 | 7,900 |
| 1989-05-29 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1989-05-26 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1989-05-25 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1989-05-23 | 790 | 820 | 790 | 810 | 28,000 | 8,100 |
| 1989-05-22 | 805 | 805 | 790 | 790 | 2,000 | 7,900 |
| 1989-05-19 | 790 | 810 | 770 | 805 | 32,000 | 8,050 |
| 1989-05-18 | 770 | 790 | 770 | 790 | 8,000 | 7,900 |
| 1989-05-17 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1989-05-16 | 760 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1989-05-15 | 761 | 762 | 761 | 762 | 4,000 | 7,620 |
| 1989-05-12 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1989-05-11 | 791 | 800 | 791 | 800 | 2,000 | 8,000 |
| 1989-05-09 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1989-05-08 | 830 | 830 | 795 | 800 | 52,000 | 8,000 |
| 1989-05-02 | 770 | 800 | 770 | 800 | 24,000 | 8,000 |
| 1989-04-27 | 750 | 750 | 749 | 749 | 5,000 | 7,490 |
| 1989-04-25 | 770 | 780 | 770 | 780 | 7,000 | 7,800 |
| 1989-04-21 | 750 | 800 | 750 | 800 | 50,000 | 8,000 |
| 1989-04-20 | 770 | 770 | 770 | 770 | 9,000 | 7,700 |
| 1989-04-19 | 750 | 758 | 735 | 750 | 57,000 | 7,500 |
| 1989-04-18 | 730 | 750 | 730 | 750 | 40,000 | 7,500 |
| 1989-04-17 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1989-04-14 | 720 | 720 | 715 | 720 | 4,000 | 7,200 |
| 1989-04-13 | 721 | 721 | 720 | 720 | 4,000 | 7,200 |
| 1989-04-12 | 731 | 731 | 721 | 721 | 4,000 | 7,210 |
| 1989-04-11 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1989-04-06 | 760 | 760 | 730 | 730 | 6,000 | 7,300 |
| 1989-04-05 | 780 | 780 | 760 | 760 | 5,000 | 7,600 |
| 1989-04-04 | 750 | 760 | 745 | 760 | 12,000 | 7,600 |
| 1989-04-03 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1989-03-30 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1989-03-28 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1989-03-27 | 720 | 720 | 700 | 700 | 5,000 | 7,000 |
| 1989-03-24 | 728 | 728 | 698 | 698 | 16,000 | 6,980 |
| 1989-03-23 | 729 | 729 | 729 | 729 | 9,000 | 7,290 |
| 1989-03-22 | 740 | 750 | 739 | 739 | 13,000 | 7,390 |
| 1989-03-20 | 724 | 730 | 720 | 730 | 11,000 | 7,300 |
| 1989-03-17 | 740 | 740 | 720 | 724 | 7,000 | 7,240 |
| 1989-03-16 | 725 | 745 | 725 | 745 | 20,000 | 7,450 |
| 1989-03-15 | 746 | 746 | 741 | 745 | 6,000 | 7,450 |
| 1989-03-14 | 743 | 745 | 743 | 745 | 2,000 | 7,450 |
| 1989-03-13 | 740 | 753 | 740 | 740 | 11,000 | 7,400 |
| 1989-03-10 | 740 | 740 | 735 | 735 | 2,000 | 7,350 |
| 1989-03-09 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-03-08 | 770 | 770 | 751 | 751 | 14,000 | 7,510 |
| 1989-03-07 | 769 | 769 | 765 | 765 | 4,000 | 7,650 |
| 1989-03-06 | 771 | 771 | 770 | 770 | 4,000 | 7,700 |
| 1989-03-03 | 770 | 780 | 770 | 771 | 7,000 | 7,710 |
| 1989-03-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1989-03-01 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1989-02-28 | 789 | 790 | 775 | 790 | 11,000 | 7,900 |
| 1989-02-27 | 780 | 789 | 776 | 789 | 6,000 | 7,890 |
| 1989-02-23 | 790 | 790 | 780 | 781 | 9,000 | 7,810 |
| 1989-02-22 | 798 | 798 | 770 | 770 | 10,000 | 7,700 |
| 1989-02-21 | 820 | 827 | 805 | 805 | 19,000 | 8,050 |
| 1989-02-20 | 835 | 845 | 821 | 829 | 81,000 | 8,290 |
| 1989-02-17 | 845 | 850 | 830 | 840 | 85,000 | 8,400 |
| 1989-02-16 | 825 | 845 | 824 | 830 | 114,000 | 8,300 |
| 1989-02-15 | 815 | 823 | 800 | 805 | 85,000 | 8,050 |
| 1989-02-14 | 765 | 804 | 765 | 804 | 64,000 | 8,040 |
| 1989-02-13 | 759 | 784 | 759 | 784 | 10,000 | 7,840 |
| 1989-02-10 | 767 | 767 | 760 | 760 | 8,000 | 7,600 |
| 1989-02-09 | 773 | 773 | 765 | 766 | 4,000 | 7,660 |
| 1989-02-08 | 785 | 785 | 763 | 763 | 20,000 | 7,630 |
| 1989-02-07 | 784 | 785 | 783 | 785 | 31,000 | 7,850 |
| 1989-02-06 | 780 | 785 | 770 | 785 | 16,000 | 7,850 |
| 1989-02-03 | 780 | 790 | 770 | 780 | 19,000 | 7,800 |
| 1989-02-02 | 750 | 770 | 750 | 770 | 13,000 | 7,700 |
| 1989-02-01 | 775 | 775 | 770 | 770 | 5,000 | 7,700 |
| 1989-01-31 | 786 | 796 | 780 | 785 | 22,000 | 7,850 |
| 1989-01-30 | 808 | 810 | 796 | 796 | 42,000 | 7,960 |
| 1989-01-28 | 815 | 819 | 805 | 810 | 44,000 | 8,100 |
| 1989-01-27 | 810 | 820 | 805 | 815 | 94,000 | 8,150 |
| 1989-01-26 | 775 | 805 | 775 | 800 | 74,000 | 8,000 |
| 1989-01-25 | 750 | 755 | 750 | 755 | 11,000 | 7,550 |
| 1989-01-24 | 740 | 742 | 740 | 742 | 6,000 | 7,420 |
| 1989-01-23 | 736 | 741 | 736 | 740 | 11,000 | 7,400 |
| 1989-01-20 | 720 | 730 | 720 | 730 | 18,000 | 7,300 |
| 1989-01-19 | 708 | 715 | 708 | 715 | 17,000 | 7,150 |
| 1989-01-18 | 701 | 708 | 701 | 707 | 12,000 | 7,070 |
| 1989-01-17 | 700 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1989-01-12 | 710 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1989-01-11 | 702 | 705 | 702 | 705 | 8,000 | 7,050 |
| 1989-01-10 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1989-01-06 | 695 | 695 | 680 | 680 | 6,000 | 6,800 |
| 1989-01-05 | 700 | 700 | 690 | 695 | 13,000 | 6,950 |
分割・併合履歴 ： [2018-06-27]1株→0.1株