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