5610 大和重工(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-19	730	730	730	730	4,000	7,300
1990-12-14	700	701	695	695	10,000	6,950
1990-12-13	700	700	700	700	5,000	7,000
1990-12-12	701	710	700	700	7,000	7,000
1990-12-11	700	700	698	698	17,000	6,980
1990-12-10	701	710	700	700	13,000	7,000
1990-11-16	748	748	740	740	2,000	7,400
1990-11-06	779	780	779	780	2,000	7,800
1990-10-31	800	810	800	810	6,000	8,100
1990-10-29	820	825	805	810	6,000	8,100
1990-10-26	815	815	806	815	8,000	8,150
1990-10-25	801	805	801	805	13,000	8,050
1990-10-24	801	801	801	801	8,000	8,010
1990-10-22	741	741	741	741	2,000	7,410
1990-10-19	740	740	740	740	3,000	7,400
1990-10-17	691	691	691	691	1,000	6,910
1990-10-16	680	689	674	689	5,000	6,890
1990-10-15	671	671	671	671	1,000	6,710
1990-10-12	692	692	670	670	3,000	6,700
1990-10-11	692	698	692	692	5,000	6,920
1990-10-09	702	702	692	692	11,000	6,920
1990-10-05	682	682	682	682	1,000	6,820
1990-10-04	679	690	668	668	5,000	6,680
1990-10-02	680	680	678	678	7,000	6,780
1990-09-26	780	780	780	780	2,000	7,800
1990-09-25	780	780	780	780	2,000	7,800
1990-09-21	790	790	780	780	4,000	7,800
1990-09-20	780	780	780	780	3,000	7,800
1990-09-19	800	800	800	800	1,000	8,000
1990-09-17	800	800	790	790	5,000	7,900
1990-09-14	787	787	778	785	14,000	7,850
1990-09-13	785	785	785	785	3,000	7,850
1990-09-11	782	786	781	785	7,000	7,850
1990-09-10	779	780	779	780	4,000	7,800
1990-09-07	779	779	779	779	12,000	7,790
1990-09-05	830	830	830	830	2,000	8,300
1990-09-04	859	859	840	840	4,000	8,400
1990-09-03	867	880	867	875	21,000	8,750
1990-08-31	855	857	855	857	7,000	8,570
1990-08-30	834	844	834	844	8,000	8,440
1990-08-29	850	850	838	844	9,000	8,440
1990-08-28	839	846	830	846	18,000	8,460
1990-08-27	850	850	840	840	23,000	8,400
1990-08-21	940	940	930	930	3,000	9,300
1990-08-20	950	950	949	949	5,000	9,490
1990-08-17	960	960	950	950	4,000	9,500
1990-08-16	960	960	960	960	3,000	9,600
1990-08-15	950	955	950	950	7,000	9,500
1990-08-14	950	950	950	950	5,000	9,500
1990-08-13	1,000	1,000	980	980	2,000	9,800
1990-08-09	1,000	1,000	1,000	1,000	4,000	10,000
1990-08-08	1,000	1,010	1,000	1,000	9,000	10,000
1990-08-07	1,000	1,000	1,000	1,000	14,000	10,000
1990-08-03	1,150	1,150	1,140	1,140	6,000	11,400
1990-08-02	1,160	1,160	1,160	1,160	13,000	11,600
1990-08-01	1,160	1,160	1,160	1,160	5,000	11,600
1990-07-31	1,160	1,160	1,160	1,160	7,000	11,600
1990-07-30	1,180	1,180	1,180	1,180	6,000	11,800
1990-07-27	1,200	1,200	1,200	1,200	7,000	12,000
1990-07-24	1,230	1,230	1,190	1,190	17,000	11,900
1990-07-23	1,190	1,200	1,190	1,190	8,000	11,900
1990-07-20	1,150	1,200	1,150	1,200	8,000	12,000
1990-07-19	1,200	1,200	1,160	1,170	14,000	11,700
1990-07-18	1,200	1,200	1,180	1,190	18,000	11,900
1990-07-17	1,210	1,230	1,200	1,210	16,000	12,100
1990-07-16	1,220	1,220	1,210	1,210	14,000	12,100
1990-07-13	1,200	1,230	1,200	1,210	10,000	12,100
1990-07-12	1,200	1,200	1,200	1,200	6,000	12,000
1990-07-11	1,200	1,210	1,190	1,190	20,000	11,900
1990-07-10	1,230	1,230	1,200	1,200	41,000	12,000
1990-07-09	1,240	1,240	1,200	1,220	31,000	12,200
1990-07-06	1,170	1,200	1,160	1,200	14,000	12,000
1990-07-05	1,150	1,170	1,150	1,170	6,000	11,700
1990-07-04	1,140	1,140	1,120	1,120	15,000	11,200
1990-07-03	1,120	1,130	1,120	1,120	5,000	11,200
1990-07-02	1,120	1,130	1,100	1,110	12,000	11,100
1990-06-29	1,130	1,130	1,120	1,120	21,000	11,200
1990-06-28	1,130	1,140	1,120	1,130	12,000	11,300
1990-06-27	1,130	1,130	1,130	1,130	2,000	11,300
1990-06-26	1,110	1,140	1,110	1,130	5,000	11,300
1990-06-25	1,120	1,120	1,110	1,110	2,000	11,100
1990-06-22	1,160	1,170	1,110	1,110	8,000	11,100
1990-06-21	1,150	1,190	1,110	1,170	26,000	11,700
1990-06-20	1,150	1,160	1,150	1,160	23,000	11,600
1990-06-19	1,180	1,180	1,180	1,180	9,000	11,800
1990-06-18	1,230	1,230	1,180	1,180	16,000	11,800
1990-06-15	1,200	1,200	1,180	1,180	18,000	11,800
1990-06-14	1,220	1,230	1,220	1,230	3,000	12,300
1990-06-13	1,200	1,200	1,160	1,160	114,000	11,600
1990-06-12	1,200	1,200	1,200	1,200	6,000	12,000
1990-06-11	1,240	1,240	1,180	1,180	15,000	11,800
1990-06-08	1,180	1,230	1,180	1,230	6,000	12,300
1990-06-07	1,150	1,150	1,150	1,150	10,000	11,500
1990-06-06	1,150	1,150	1,140	1,150	5,000	11,500
1990-06-01	1,190	1,190	1,140	1,140	10,000	11,400
1990-05-31	1,200	1,210	1,200	1,210	4,000	12,100
1990-05-30	1,210	1,210	1,210	1,210	2,000	12,100
1990-05-29	1,230	1,230	1,230	1,230	1,000	12,300
1990-05-28	1,240	1,240	1,240	1,240	2,000	12,400
1990-05-25	1,180	1,200	1,180	1,200	7,000	12,000
1990-05-24	1,180	1,180	1,180	1,180	2,000	11,800
1990-05-23	1,180	1,190	1,180	1,190	22,000	11,900
1990-05-22	1,190	1,200	1,190	1,200	4,000	12,000
1990-05-21	1,180	1,200	1,180	1,200	9,000	12,000
1990-05-18	1,210	1,210	1,200	1,210	16,000	12,100
1990-05-17	1,230	1,230	1,200	1,230	17,000	12,300
1990-05-16	1,250	1,250	1,250	1,250	14,000	12,500
1990-05-15	1,250	1,260	1,250	1,250	22,000	12,500
1990-05-14	1,250	1,260	1,250	1,250	21,000	12,500
1990-05-11	1,210	1,260	1,210	1,250	73,000	12,500
1990-05-10	1,140	1,200	1,140	1,200	26,000	12,000
1990-05-09	1,060	1,130	1,060	1,130	23,000	11,300
1990-05-08	1,000	1,060	1,000	1,060	13,000	10,600
1990-05-07	970	995	970	995	11,000	9,950
1990-05-02	950	950	950	950	4,000	9,500
1990-04-27	950	955	949	955	5,000	9,550
1990-04-26	960	960	960	960	3,000	9,600
1990-04-25	970	970	970	970	3,000	9,700
1990-04-24	990	990	970	980	10,000	9,800
1990-04-23	995	999	995	999	2,000	9,990
1990-04-20	990	1,010	985	995	10,000	9,950
1990-04-19	980	990	980	990	9,000	9,900
1990-04-18	990	990	990	990	1,000	9,900
1990-04-16	990	1,010	990	1,010	5,000	10,100
1990-04-13	1,010	1,010	1,010	1,010	3,000	10,100
1990-04-12	1,000	1,010	1,000	1,010	10,000	10,100
1990-04-11	951	952	951	952	6,000	9,520
1990-04-09	890	910	890	910	20,000	9,100
1990-04-06	915	915	904	909	22,000	9,090
1990-04-04	980	980	979	979	7,000	9,790
1990-03-30	1,120	1,120	1,100	1,100	8,000	11,000
1990-03-29	1,110	1,120	1,110	1,110	8,000	11,100
1990-03-28	1,120	1,140	1,120	1,120	6,000	11,200
1990-03-27	1,020	1,040	1,020	1,040	4,000	10,400
1990-03-26	981	990	981	990	9,000	9,900
1990-03-23	980	980	980	980	16,000	9,800
1990-03-20	1,150	1,170	1,130	1,130	15,000	11,300
1990-03-19	1,150	1,170	1,150	1,150	10,000	11,500
1990-03-16	1,230	1,240	1,230	1,230	6,000	12,300
1990-03-15	1,230	1,230	1,230	1,230	18,000	12,300
1990-03-14	1,250	1,250	1,240	1,240	9,000	12,400
1990-03-13	1,270	1,270	1,240	1,250	53,000	12,500
1990-03-12	1,260	1,300	1,260	1,280	17,000	12,800
1990-03-09	1,260	1,260	1,240	1,260	40,000	12,600
1990-03-08	1,250	1,270	1,250	1,260	37,000	12,600
1990-03-07	1,260	1,260	1,230	1,230	28,000	12,300
1990-03-06	1,250	1,270	1,230	1,240	26,000	12,400
1990-03-05	1,290	1,290	1,270	1,280	29,000	12,800
1990-03-02	1,290	1,290	1,280	1,290	30,000	12,900
1990-03-01	1,300	1,300	1,290	1,290	22,000	12,900
1990-02-28	1,280	1,310	1,280	1,290	31,000	12,900
1990-02-27	1,220	1,280	1,220	1,270	8,000	12,700
1990-02-26	1,290	1,290	1,220	1,220	23,000	12,200
1990-02-23	1,310	1,320	1,300	1,300	17,000	13,000
1990-02-22	1,300	1,310	1,280	1,300	58,000	13,000
1990-02-21	1,320	1,350	1,310	1,310	49,000	13,100
1990-02-20	1,370	1,370	1,300	1,300	31,000	13,000
1990-02-19	1,380	1,380	1,370	1,370	93,000	13,700
1990-02-16	1,460	1,470	1,450	1,460	10,000	14,600
1990-02-15	1,480	1,490	1,450	1,450	35,000	14,500
1990-02-14	1,480	1,500	1,460	1,480	52,000	14,800
1990-02-13	1,520	1,540	1,520	1,520	36,000	15,200
1990-02-09	1,550	1,550	1,500	1,520	57,000	15,200
1990-02-08	1,500	1,570	1,480	1,550	198,000	15,500
1990-02-07	1,530	1,550	1,510	1,530	173,000	15,300
1990-02-06	1,450	1,480	1,430	1,480	120,000	14,800
1990-02-05	1,400	1,450	1,400	1,430	98,000	14,300
1990-02-02	1,370	1,390	1,370	1,370	22,000	13,700
1990-02-01	1,360	1,360	1,360	1,360	3,000	13,600
1990-01-31	1,350	1,360	1,350	1,360	19,000	13,600
1990-01-30	1,350	1,360	1,340	1,360	29,000	13,600
1990-01-29	1,360	1,380	1,350	1,350	16,000	13,500
1990-01-26	1,360	1,360	1,350	1,350	17,000	13,500
1990-01-25	1,350	1,350	1,350	1,350	16,000	13,500
1990-01-24	1,370	1,370	1,350	1,350	5,000	13,500
1990-01-23	1,380	1,380	1,340	1,350	50,000	13,500
1990-01-22	1,340	1,390	1,340	1,390	31,000	13,900
1990-01-19	1,380	1,380	1,350	1,360	25,000	13,600
1990-01-18	1,390	1,390	1,360	1,380	34,000	13,800
1990-01-17	1,390	1,400	1,380	1,390	24,000	13,900
1990-01-16	1,440	1,450	1,350	1,390	67,000	13,900
1990-01-12	1,380	1,460	1,360	1,430	120,000	14,300
1990-01-11	1,350	1,380	1,350	1,380	31,000	13,800
1990-01-10	1,350	1,350	1,330	1,350	72,000	13,500
1990-01-09	1,360	1,360	1,360	1,360	11,000	13,600
1990-01-08	1,390	1,390	1,350	1,360	24,000	13,600
1990-01-05	1,390	1,390	1,340	1,360	70,000	13,600
1990-01-04	1,270	1,330	1,270	1,330	34,000	13,300

分割・併合履歴： [2018-06-27]1株→0.1株