5610 大和重工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-12-27 | 760 | 770 | 750 | 750 | 7,000 | 7,500 |
| 1991-12-26 | 740 | 760 | 740 | 760 | 8,000 | 7,600 |
| 1991-12-25 | 714 | 714 | 710 | 710 | 7,000 | 7,100 |
| 1991-12-24 | 726 | 731 | 709 | 709 | 21,000 | 7,090 |
| 1991-12-20 | 776 | 776 | 720 | 720 | 11,000 | 7,200 |
| 1991-12-19 | 795 | 796 | 795 | 796 | 2,000 | 7,960 |
| 1991-12-18 | 814 | 814 | 806 | 810 | 3,000 | 8,100 |
| 1991-12-17 | 849 | 849 | 830 | 840 | 8,000 | 8,400 |
| 1991-12-16 | 878 | 878 | 878 | 878 | 1,000 | 8,780 |
| 1991-12-13 | 860 | 890 | 860 | 878 | 16,000 | 8,780 |
| 1991-12-12 | 830 | 850 | 830 | 850 | 5,000 | 8,500 |
| 1991-12-11 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1991-12-06 | 900 | 909 | 890 | 909 | 9,000 | 9,090 |
| 1991-12-05 | 850 | 910 | 850 | 910 | 26,000 | 9,100 |
| 1991-12-04 | 806 | 850 | 806 | 850 | 16,000 | 8,500 |
| 1991-12-03 | 794 | 805 | 794 | 794 | 26,000 | 7,940 |
| 1991-11-28 | 908 | 908 | 908 | 908 | 1,000 | 9,080 |
| 1991-11-27 | 919 | 920 | 919 | 920 | 3,000 | 9,200 |
| 1991-11-26 | 920 | 920 | 920 | 920 | 6,000 | 9,200 |
| 1991-11-25 | 933 | 933 | 933 | 933 | 4,000 | 9,330 |
| 1991-11-22 | 969 | 969 | 969 | 969 | 2,000 | 9,690 |
| 1991-11-21 | 970 | 970 | 969 | 969 | 5,000 | 9,690 |
| 1991-11-20 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1991-11-19 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 | 10,200 |
| 1991-11-18 | 960 | 970 | 960 | 970 | 6,000 | 9,700 |
| 1991-11-15 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1991-11-14 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1991-11-13 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1991-11-12 | 1,010 | 1,100 | 1,010 | 1,100 | 7,000 | 11,000 |
| 1991-11-11 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1991-11-08 | 1,140 | 1,140 | 1,090 | 1,090 | 30,000 | 10,900 |
| 1991-11-07 | 1,020 | 1,100 | 1,020 | 1,100 | 18,000 | 11,000 |
| 1991-11-06 | 1,050 | 1,050 | 995 | 996 | 35,000 | 9,960 |
| 1991-11-05 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1991-11-01 | 1,150 | 1,150 | 1,100 | 1,100 | 23,000 | 11,000 |
| 1991-10-31 | 1,170 | 1,180 | 1,150 | 1,170 | 15,000 | 11,700 |
| 1991-10-30 | 1,110 | 1,170 | 1,100 | 1,170 | 18,000 | 11,700 |
| 1991-10-29 | 1,190 | 1,190 | 1,100 | 1,100 | 38,000 | 11,000 |
| 1991-10-28 | 1,150 | 1,170 | 1,140 | 1,170 | 14,000 | 11,700 |
| 1991-10-25 | 1,170 | 1,200 | 1,100 | 1,150 | 81,000 | 11,500 |
| 1991-10-24 | 1,250 | 1,260 | 1,160 | 1,230 | 363,000 | 12,300 |
| 1991-10-23 | 1,130 | 1,220 | 1,110 | 1,220 | 188,000 | 12,200 |
| 1991-10-22 | 1,020 | 1,140 | 1,020 | 1,100 | 71,000 | 11,000 |
| 1991-10-21 | 1,010 | 1,060 | 1,000 | 1,030 | 18,000 | 10,300 |
| 1991-10-18 | 990 | 1,010 | 979 | 1,010 | 28,000 | 10,100 |
| 1991-10-17 | 1,010 | 1,030 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1991-10-16 | 1,010 | 1,030 | 990 | 1,030 | 20,000 | 10,300 |
| 1991-10-15 | 970 | 1,020 | 970 | 1,020 | 18,000 | 10,200 |
| 1991-10-14 | 1,050 | 1,050 | 970 | 970 | 44,000 | 9,700 |
| 1991-10-11 | 1,080 | 1,090 | 1,000 | 1,050 | 25,000 | 10,500 |
| 1991-10-09 | 1,190 | 1,190 | 1,080 | 1,090 | 63,000 | 10,900 |
| 1991-10-08 | 1,180 | 1,190 | 1,150 | 1,180 | 67,000 | 11,800 |
| 1991-10-07 | 1,210 | 1,260 | 1,170 | 1,190 | 93,000 | 11,900 |
| 1991-10-04 | 1,100 | 1,190 | 1,090 | 1,190 | 274,000 | 11,900 |
| 1991-10-03 | 1,030 | 1,100 | 1,030 | 1,100 | 84,000 | 11,000 |
| 1991-10-02 | 1,050 | 1,070 | 1,010 | 1,030 | 30,000 | 10,300 |
| 1991-10-01 | 980 | 1,050 | 980 | 1,050 | 68,000 | 10,500 |
| 1991-09-30 | 930 | 970 | 930 | 970 | 74,000 | 9,700 |
| 1991-09-27 | 1,040 | 1,050 | 1,010 | 1,020 | 50,000 | 10,200 |
| 1991-09-26 | 1,120 | 1,160 | 1,000 | 1,050 | 183,000 | 10,500 |
| 1991-09-25 | 1,110 | 1,140 | 1,060 | 1,120 | 357,000 | 11,200 |
| 1991-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 48,000 | 10,100 |
| 1991-09-20 | 850 | 911 | 850 | 895 | 108,000 | 8,950 |
| 1991-09-19 | 836 | 867 | 836 | 851 | 88,000 | 8,510 |
| 1991-09-18 | 810 | 830 | 810 | 830 | 25,000 | 8,300 |
| 1991-09-17 | 800 | 810 | 800 | 810 | 23,000 | 8,100 |
| 1991-09-13 | 750 | 780 | 750 | 780 | 13,000 | 7,800 |
| 1991-09-12 | 730 | 750 | 730 | 750 | 23,000 | 7,500 |
| 1991-09-11 | 700 | 700 | 690 | 700 | 8,000 | 7,000 |
| 1991-09-10 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-09-09 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1991-09-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-05 | 724 | 727 | 691 | 691 | 7,000 | 6,910 |
| 1991-09-04 | 706 | 730 | 706 | 730 | 15,000 | 7,300 |
| 1991-08-30 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1991-08-29 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-08-28 | 649 | 650 | 620 | 620 | 7,000 | 6,200 |
| 1991-08-26 | 659 | 659 | 650 | 650 | 6,000 | 6,500 |
| 1991-08-23 | 649 | 649 | 649 | 649 | 15,000 | 6,490 |
| 1991-08-22 | 582 | 582 | 582 | 582 | 5,000 | 5,820 |
| 1991-08-21 | 561 | 570 | 561 | 570 | 27,000 | 5,700 |
| 1991-08-20 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1991-08-19 | 620 | 620 | 560 | 560 | 24,000 | 5,600 |
| 1991-08-16 | 621 | 630 | 621 | 630 | 6,000 | 6,300 |
| 1991-08-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-08-12 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1991-08-06 | 680 | 680 | 675 | 675 | 2,000 | 6,750 |
| 1991-08-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-08-02 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-08-01 | 680 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1991-07-31 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-07-30 | 670 | 670 | 661 | 661 | 4,000 | 6,610 |
| 1991-07-26 | 670 | 670 | 661 | 661 | 4,000 | 6,610 |
| 1991-07-25 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1991-07-24 | 659 | 660 | 659 | 660 | 3,000 | 6,600 |
| 1991-07-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-07-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-07-18 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-07-17 | 679 | 679 | 671 | 671 | 3,000 | 6,710 |
| 1991-07-16 | 685 | 685 | 680 | 680 | 4,000 | 6,800 |
| 1991-07-15 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-07-12 | 681 | 681 | 680 | 680 | 4,000 | 6,800 |
| 1991-07-11 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1991-07-10 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1991-07-03 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-07-01 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1991-06-28 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-06-26 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-06-25 | 710 | 720 | 710 | 720 | 4,000 | 7,200 |
| 1991-06-20 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-06-19 | 746 | 746 | 730 | 730 | 3,000 | 7,300 |
| 1991-06-18 | 750 | 750 | 740 | 740 | 4,000 | 7,400 |
| 1991-06-17 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-06-14 | 735 | 740 | 735 | 740 | 6,000 | 7,400 |
| 1991-06-11 | 739 | 740 | 739 | 740 | 2,000 | 7,400 |
| 1991-06-07 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1991-06-05 | 750 | 770 | 750 | 750 | 4,000 | 7,500 |
| 1991-06-04 | 750 | 751 | 750 | 750 | 6,000 | 7,500 |
| 1991-05-31 | 750 | 750 | 749 | 749 | 3,000 | 7,490 |
| 1991-05-30 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-05-29 | 760 | 760 | 747 | 747 | 2,000 | 7,470 |
| 1991-05-28 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-05-27 | 770 | 770 | 755 | 755 | 6,000 | 7,550 |
| 1991-05-24 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-05-22 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1991-05-21 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-05-17 | 760 | 760 | 751 | 751 | 6,000 | 7,510 |
| 1991-05-16 | 761 | 761 | 760 | 760 | 5,000 | 7,600 |
| 1991-05-15 | 770 | 770 | 760 | 760 | 2,000 | 7,600 |
| 1991-05-14 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1991-05-13 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1991-05-10 | 790 | 800 | 790 | 800 | 2,000 | 8,000 |
| 1991-05-09 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-05-08 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1991-05-02 | 790 | 790 | 790 | 790 | 13,000 | 7,900 |
| 1991-05-01 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-04-26 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1991-04-25 | 795 | 800 | 795 | 800 | 4,000 | 8,000 |
| 1991-04-24 | 810 | 810 | 795 | 795 | 5,000 | 7,950 |
| 1991-04-23 | 839 | 839 | 810 | 810 | 10,000 | 8,100 |
| 1991-04-22 | 844 | 844 | 844 | 844 | 2,000 | 8,440 |
| 1991-04-19 | 850 | 850 | 844 | 844 | 8,000 | 8,440 |
| 1991-04-18 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1991-04-17 | 810 | 810 | 810 | 810 | 13,000 | 8,100 |
| 1991-04-16 | 840 | 860 | 840 | 850 | 14,000 | 8,500 |
| 1991-04-15 | 811 | 840 | 811 | 840 | 17,000 | 8,400 |
| 1991-04-12 | 800 | 810 | 800 | 810 | 9,000 | 8,100 |
| 1991-04-11 | 800 | 800 | 786 | 786 | 3,000 | 7,860 |
| 1991-04-10 | 802 | 811 | 802 | 805 | 39,000 | 8,050 |
| 1991-04-09 | 791 | 810 | 791 | 810 | 7,000 | 8,100 |
| 1991-04-08 | 791 | 791 | 782 | 790 | 16,000 | 7,900 |
| 1991-04-04 | 785 | 785 | 778 | 778 | 3,000 | 7,780 |
| 1991-04-03 | 780 | 782 | 780 | 782 | 3,000 | 7,820 |
| 1991-04-02 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1991-04-01 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1991-03-29 | 770 | 770 | 760 | 760 | 4,000 | 7,600 |
| 1991-03-28 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-03-25 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-03-20 | 819 | 819 | 800 | 804 | 10,000 | 8,040 |
| 1991-03-19 | 820 | 820 | 812 | 812 | 17,000 | 8,120 |
| 1991-03-18 | 770 | 800 | 770 | 800 | 17,000 | 8,000 |
| 1991-03-15 | 750 | 760 | 746 | 760 | 12,000 | 7,600 |
| 1991-03-14 | 740 | 740 | 730 | 740 | 8,000 | 7,400 |
| 1991-03-13 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-03-12 | 740 | 741 | 740 | 740 | 11,000 | 7,400 |
| 1991-03-11 | 701 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1991-03-08 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1991-03-06 | 750 | 750 | 740 | 749 | 5,000 | 7,490 |
| 1991-03-04 | 746 | 760 | 746 | 760 | 34,000 | 7,600 |
| 1991-02-27 | 750 | 750 | 743 | 743 | 5,000 | 7,430 |
| 1991-02-25 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1991-02-22 | 761 | 761 | 750 | 750 | 11,000 | 7,500 |
| 1991-02-21 | 750 | 765 | 750 | 761 | 8,000 | 7,610 |
| 1991-02-20 | 716 | 720 | 715 | 720 | 29,000 | 7,200 |
| 1991-02-19 | 713 | 723 | 712 | 715 | 16,000 | 7,150 |
| 1991-02-15 | 692 | 692 | 692 | 692 | 5,000 | 6,920 |
| 1991-02-14 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1991-02-12 | 612 | 612 | 612 | 612 | 8,000 | 6,120 |
| 1991-02-08 | 610 | 610 | 603 | 603 | 7,000 | 6,030 |
| 1991-02-06 | 552 | 560 | 552 | 560 | 2,000 | 5,600 |
| 1991-02-05 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1991-01-30 | 570 | 570 | 540 | 540 | 14,000 | 5,400 |
| 1991-01-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1991-01-25 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1991-01-22 | 619 | 620 | 619 | 620 | 2,000 | 6,200 |
| 1991-01-18 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1991-01-17 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
分割・併合履歴 ： [2018-06-27]1株→0.1株