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